Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 23.77 | 0 | 23.77 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 2.227619 |
0 | ... | ... | 23.27 | 0 | 23.27 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 2.162856 |
0 | ... | ... | 22.77 | 0 | 22.77 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 2.099526 |
0 | ... | ... | 22.27 | 0 | 22.27 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 2.037562 |
0 | ... | ... | 21.77 | 0 | 21.77 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.976899 |
0 | ... | ... | 21.27 | 0 | 21.27 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.917464 |
0 | ... | ... | 20.77 | 0 | 20.77 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.859201 |
0 | ... | ... | 20.27 | 0 | 20.27 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.802073 |
0 | ... | ... | 19.77 | 0 | 19.77 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.746033 |
0 | ... | ... | 19.27 | 0 | 19.27 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.691032 |
0 | ... | ... | 18.77 | 0 | 18.77 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.63702 |
0 | ... | ... | 18.27 | 0 | 18.27 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.583939 |
0 | ... | ... | 17.77 | 0 | 17.77 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.531779 |
0 | ... | ... | 17.27 | 0 | 17.27 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.480502 |
0 | ... | ... | 16.77 | 0 | 16.77 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.430068 |
0 | ... | ... | 16.27 | 0 | 16.27 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.38043 |
0 | ... | ... | 15.77 | 0 | 15.77 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.33155 |
0 | ... | ... | 15.27 | 0 | 15.27 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.283415 |
0 | ... | ... | 14.77 | 0 | 14.77 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.235997 |
0 | ... | ... | 14.27 | 0 | 14.27 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.189263 |
0 | ... | ... | 13.77 | 0 | 13.77 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1.143158 |
0 | ... | ... | 13.27 | 0 | 13.27 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 1.097694 |
0 | ... | ... | 12.77 | 0 | 12.77 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1.052845 |
0 | ... | ... | 12.27 | 0 | 12.27 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1.008573 |
0 | ... | ... | 11.77 | 0 | 11.77 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.964829 |
0 | ... | ... | 11.27 | 0 | 11.27 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.921618 |
0 | ... | ... | 10.77 | 0 | 10.77 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.878917 |
0 | ... | ... | 10.27 | 0 | 10.27 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.836694 |
0 | ... | ... | 9.77 | 0 | 9.77 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.794927 |
0 | ... | ... | 9.27 | 0 | 9.27 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.753599 |
0 | ... | ... | 8.77 | 0 | 8.77 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.712664 |
0 | ... | ... | 8.27 | 0 | 8.27 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.67212 |
0 | ... | ... | 7.77 | 0 | 7.77 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.631954 |
0 | ... | ... | 7.27 | 0 | 7.27 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.59209 |
0 | ... | ... | 6.77 | 0 | 6.77 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.552551 |
0 | ... | ... | 6.28 | 0 | 6.28 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.513285 |
0 | ... | ... | 5.78 | 0 | 5.78 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.516523 |
0 | ... | ... | 5.28 | 0 | 5.28 | 40000 | 0.01 | -0.01 | 0.01 | 0.02 | 0.01 | 0.435448 |
0 | ... | ... | 4.78 | 0 | 4.78 | 40500 | 0.02 | 0 | 0.02 | ... | ... | 0.459053 |
0 | ... | ... | 4.29 | 0 | 4.29 | 41000 | 0.03 | 0 | 0.03 | 0.03 | 0.03 | 0.450995 |
0 | ... | ... | 3.80 | 0 | 3.80 | 41500 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | 0.418172 |
0 | ... | ... | 3.32 | 0 | 3.32 | 42000 | 0.05 | 0.01 | 0.05 | 0.05 | 0.05 | 0.410389 |
0.275591 | ... | ... | 2.84 | 0 | 2.84 | 42500 | 0.07 | 0 | 0.07 | ... | ... | 0.388091 |
0.302374 | ... | ... | 2.38 | 0 | 2.38 | 43000 | 0.11 | 0 | 0.11 | ... | ... | 0.376887 |
0.317657 | ... | ... | 1.94 | 0 | 1.94 | 43500 | 0.17 | 0 | 0.17 | ... | ... | 0.365887 |
0.322187 | ... | ... | 1.54 | 0 | 1.54 | 44000 | 0.27 | 0 | 0.27 | ... | ... | 0.35965 |
0.327913 | ... | ... | 1.18 | 0 | 1.18 | 44500 | 0.35 | -0.07 | 0.41 | 0.35 | 0.35 | 0.324907 |
0.331129 | ... | ... | 0.88 | 0 | 0.88 | 45000 | 0.61 | 0 | 0.61 | ... | ... | 0.36237 |
0.340635 | ... | ... | 0.64 | 0 | 0.64 | 45500 | 0.87 | 0 | 0.87 | ... | ... | 0.36913 |
0.350879 | ... | ... | 0.46 | 0 | 0.46 | 46000 | 1.19 | 0 | 1.19 | ... | ... | 0.378514 |
0.360854 | ... | ... | 0.33 | 0 | 0.33 | 46500 | 1.56 | 0 | 1.56 | ... | ... | 0.394414 |
0.372994 | ... | ... | 0.23 | 0 | 0.23 | 47000 | 1.96 | 0 | 1.96 | ... | ... | 0.411793 |
0.387442 | ... | ... | 0.17 | 0 | 0.17 | 47500 | 2.39 | 0 | 2.39 | ... | ... | 0.429645 |
0.398181 | ... | ... | 0.12 | 0 | 0.12 | 48000 | 2.85 | 0 | 2.85 | ... | ... | 0.453324 |
0.415023 | ... | ... | 0.09 | 0 | 0.09 | 48500 | 3.31 | 0 | 3.31 | ... | ... | 0.475852 |
0.426422 | ... | ... | 0.06 | 0 | 0.06 | 49000 | 3.79 | 0 | 3.79 | ... | ... | 0.505567 |
0.442678 | ... | ... | 0.05 | 0 | 0.05 | 49500 | 4.28 | 0 | 4.28 | ... | ... | 0.535822 |
0.460839 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 4.76 | 0 | 4.76 | ... | ... | 0.561674 |
0.485586 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 5.26 | 0 | 5.26 | ... | ... | 0.597963 |
0.489422 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 5.75 | 0 | 5.75 | ... | ... | 0.632393 |
0.523271 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.25 | 0 | 6.25 | ... | ... | 0.665036 |
0.53417 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 6.74 | 0 | 6.74 | ... | ... | 0.695936 |
0.536489 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.24 | 0 | 7.24 | ... | ... | 0.734752 |
0.566331 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.74 | 0 | 7.74 | ... | ... | 0.762938 |
0.549644 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.24 | 0 | 8.24 | ... | ... | 0.80011 |
0.576767 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.73 | 0 | 8.73 | ... | ... | 0.825736 |
0.603508 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.23 | 0 | 9.23 | ... | ... | 0.861444 |
0.629851 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.73 | 0 | 9.73 | ... | ... | 0.896616 |
0.655818 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.23 | 0 | 10.23 | ... | ... | 0.931274 |
0.681458 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.73 | 0 | 10.73 | ... | ... | 0.965442 |
0.706756 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.23 | 0 | 11.23 | ... | ... | 0.999143 |
0.731706 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.73 | 0 | 11.73 | ... | ... | 1.032391 |
0.756343 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.23 | 0 | 12.23 | ... | ... | 1.065205 |
0.780681 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.73 | 0 | 12.73 | ... | ... | 1.097604 |
0.804728 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.23 | 0 | 13.23 | ... | ... | 1.129602 |
0.828472 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.73 | 0 | 13.73 | ... | ... | 1.161209 |
0.851939 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.23 | 0 | 14.23 | ... | ... | 1.192439 |
0.875138 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.73 | 0 | 14.73 | ... | ... | 1.223306 |
0.898074 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.23 | 0 | 15.23 | ... | ... | 1.253822 |
0.920734 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.73 | 0 | 15.73 | ... | ... | 1.283996 |
0.943155 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.23 | 0 | 16.23 | ... | ... | 1.313835 |
0.965335 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.73 | 0 | 16.73 | ... | ... | 1.343353 |
0.98728 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.23 | 0 | 17.23 | ... | ... | 1.372558 |
1.008994 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.73 | 0 | 17.73 | ... | ... | 1.401458 |
1.030468 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.23 | 0 | 18.23 | ... | ... | 1.430061 |
1.051712 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.73 | 0 | 18.73 | ... | ... | 1.458372 |
1.072741 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.23 | 0 | 19.23 | ... | ... | 1.4864 |
1.093565 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.73 | 0 | 19.73 | ... | ... | 1.514153 |
1.114194 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.23 | 0 | 20.23 | ... | ... | 1.541639 |
1.134621 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.73 | 0 | 20.73 | ... | ... | 1.568863 |
1.154844 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.23 | 0 | 21.23 | ... | ... | 1.595832 |
1.174859 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.73 | 0 | 21.73 | ... | ... | 1.62255 |
1.194686 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.23 | 0 | 22.23 | ... | ... | 1.649019 |
1.214328 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.73 | 0 | 22.73 | ... | ... | 1.67525 |
1.233789 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.23 | 0 | 23.23 | ... | ... | 1.701246 |
1.253073 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.73 | 0 | 23.73 | ... | ... | 1.727014 |
1.272183 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.23 | 0 | 24.23 | ... | ... | 1.752558 |
1.291119 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.73 | 0 | 24.73 | ... | ... | 1.777882 |
1.309881 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.23 | 0 | 25.23 | ... | ... | 1.80299 |
1.328478 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.73 | 0 | 25.73 | ... | ... | 1.827885 |
1.346915 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.23 | 0 | 26.23 | ... | ... | 1.852571 |
1.365193 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.73 | 0 | 26.73 | ... | ... | 1.877054 |
1.383315 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.23 | 0 | 27.23 | ... | ... | 1.901339 |
1.401286 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.73 | 0 | 27.73 | ... | ... | 1.925429 |
1.419106 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.23 | 0 | 28.23 | ... | ... | 1.949328 |
1.436778 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.73 | 0 | 28.73 | ... | ... | 1.973038 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.