Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 25.31 | 0 | 25.31 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 3.807575 |
6.28044 | ... | ... | 23.31 | 0 | 23.31 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 3.382951 |
6.108712 | ... | ... | 22.81 | 0 | 22.81 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 3.282733 |
5.940733 | ... | ... | 22.31 | 0 | 22.31 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 3.184671 |
5.776313 | ... | ... | 21.81 | 0 | 21.81 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 3.088659 |
5.615278 | ... | ... | 21.31 | 0 | 21.31 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 2.994568 |
5.457459 | ... | ... | 20.81 | 0 | 20.81 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 2.902354 |
5.302703 | ... | ... | 20.31 | 0 | 20.31 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 2.811933 |
5.150863 | ... | ... | 19.81 | 0 | 19.81 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 2.72323 |
5.001799 | ... | ... | 19.31 | 0 | 19.31 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 2.636167 |
4.85538 | ... | ... | 18.81 | 0 | 18.81 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 2.550634 |
4.711484 | ... | ... | 18.31 | 0 | 18.31 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 2.46661 |
4.56999 | ... | ... | 17.81 | 0 | 17.81 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 2.38404 |
4.430784 | ... | ... | 17.31 | 0 | 17.31 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 2.302858 |
4.293762 | ... | ... | 16.81 | 0 | 16.81 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 2.222997 |
4.158819 | ... | ... | 16.31 | 0 | 16.31 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 2.144369 |
4.025853 | ... | ... | 15.81 | 0 | 15.81 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 2.066966 |
3.894771 | ... | ... | 15.31 | 0 | 15.31 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.990738 |
3.765481 | ... | ... | 14.81 | 0 | 14.81 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.915637 |
3.637886 | ... | ... | 14.31 | 0 | 14.31 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.841578 |
3.511904 | ... | ... | 13.81 | 0 | 13.81 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1.768555 |
3.387451 | ... | ... | 13.31 | 0 | 13.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 1.696543 |
3.264439 | ... | ... | 12.81 | 0 | 12.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1.625485 |
3.142787 | ... | ... | 12.31 | 0 | 12.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1.555294 |
3.022413 | ... | ... | 11.81 | 0 | 11.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 1.48597 |
2.9133 | ... | ... | 11.32 | 0 | 11.32 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 1.417484 |
2.794946 | ... | ... | 10.82 | 0 | 10.82 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1.349789 |
2.677614 | ... | ... | 10.32 | 0 | 10.32 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1.282835 |
2.561223 | ... | ... | 9.82 | 0 | 9.82 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 1.216603 |
2.445673 | ... | ... | 9.32 | 0 | 9.32 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1.15103 |
2.330877 | ... | ... | 8.82 | 0 | 8.82 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1.086081 |
2.216739 | ... | ... | 8.32 | 0 | 8.32 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1.021762 |
2.103138 | ... | ... | 7.82 | 0 | 7.82 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.957958 |
1.989971 | ... | ... | 7.32 | 0 | 7.32 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.894667 |
1.877107 | ... | ... | 6.82 | 0 | 6.82 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.831857 |
1.764393 | ... | ... | 6.32 | 0 | 6.32 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.769433 |
1.651684 | ... | ... | 5.82 | 0 | 5.82 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.70738 |
1.538774 | ... | ... | 5.32 | 0 | 5.32 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.645612 |
1.42544 | ... | ... | 4.82 | 0 | 4.82 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.584057 |
1.31141 | ... | ... | 4.32 | 0 | 4.32 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.522628 |
1.196331 | ... | ... | 3.82 | 0 | 3.82 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.506815 |
1.085309 | ... | ... | 3.32 | 0 | 3.32 | 42000 | 0.02 | 0.01 | 0.01 | 0.02 | 0.02 | 0.469446 |
0.97153 | ... | ... | 2.83 | 0 | 2.83 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 0.420157 |
0.863881 | ... | ... | 2.34 | 0 | 2.34 | 43000 | 0.02 | -0.01 | 0.03 | 0.03 | 0.02 | 0.346414 |
0.758889 | ... | ... | 1.87 | 0 | 1.87 | 43500 | 0.06 | 0 | 0.06 | ... | ... | 0.353132 |
0.673045 | ... | ... | 1.43 | 0 | 1.43 | 44000 | 0.14 | 0.03 | 0.12 | 0.15 | 0.09 | 0.353525 |
0.599675 | ... | ... | 1.03 | 0 | 1.03 | 44500 | 0.21 | -0.01 | 0.22 | 0.21 | 0.21 | 0.293626 |
0.334563 | 0.60 | 0.41 | 0.69 | -0.28 | 0.41 | 45000 | 0.51 | 0.13 | 0.38 | 0.51 | 0.45 | 0.357221 |
0.37385 | 0.27 | 0.27 | 0.43 | -0.17 | 0.27 | 45500 | 0.62 | 0 | 0.62 | ... | ... | 0.173597 |
0.342691 | 0.20 | 0.11 | 0.25 | -0.14 | 0.11 | 46000 | 0.94 | 0 | 0.94 | ... | ... | 0 |
0.481107 | ... | ... | 0.15 | 0 | 0.15 | 46500 | 1.34 | 0 | 1.34 | ... | ... | 0 |
0.404688 | 0.05 | 0.04 | 0.09 | -0.05 | 0.04 | 47000 | 1.78 | 0 | 1.78 | ... | ... | 0 |
0.522133 | ... | ... | 0.06 | 0 | 0.06 | 47500 | 2.25 | 0 | 2.25 | ... | ... | 0 |
0.515683 | 0.04 | 0.03 | 0.05 | -0.02 | 0.03 | 48000 | 2.73 | 0 | 2.73 | ... | ... | 0 |
0.596917 | ... | ... | 0.04 | 0 | 0.04 | 48500 | 3.23 | 0 | 3.23 | ... | ... | 0 |
0.5731 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 49000 | 3.72 | 0 | 3.72 | ... | ... | 0 |
0.65754 | ... | ... | 0.02 | 0 | 0.02 | 49500 | 4.21 | 0 | 4.21 | ... | ... | 0 |
0.714075 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 4.71 | 0 | 4.71 | ... | ... | 0 |
0.737419 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.20 | 0 | 5.20 | ... | ... | 0 |
0.747733 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 5.70 | 0 | 5.70 | ... | ... | 0 |
0.797132 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.20 | 0 | 6.20 | ... | ... | 0 |
0.778693 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 52000 | 6.70 | 0 | 6.70 | ... | ... | 0 |
0.82342 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.20 | 0 | 7.20 | ... | ... | 0 |
0.867436 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.70 | 0 | 7.70 | ... | ... | 0 |
0.910757 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.20 | 0 | 8.20 | ... | ... | 0 |
0.953472 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.70 | 0 | 8.70 | ... | ... | 0 |
0.995555 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.20 | 0 | 9.20 | ... | ... | 0 |
1.037021 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.70 | 0 | 9.70 | ... | ... | 0 |
1.077952 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.20 | 0 | 10.20 | ... | ... | 0 |
1.118347 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.70 | 0 | 10.70 | ... | ... | 0 |
1.158175 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.20 | 0 | 11.20 | ... | ... | 0 |
1.197497 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.70 | 0 | 11.70 | ... | ... | 0 |
1.236332 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.19 | 0 | 12.19 | ... | ... | 0 |
1.274711 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.69 | 0 | 12.69 | ... | ... | 0 |
1.312597 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.19 | 0 | 13.19 | ... | ... | 0 |
1.350037 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.69 | 0 | 13.69 | ... | ... | 0 |
1.387044 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.19 | 0 | 14.19 | ... | ... | 0 |
1.42363 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.69 | 0 | 14.69 | ... | ... | 0 |
1.459774 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.19 | 0 | 15.19 | ... | ... | 0 |
1.49553 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.69 | 0 | 15.69 | ... | ... | 0 |
1.530901 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.19 | 0 | 16.19 | ... | ... | 0 |
1.565892 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.69 | 0 | 16.69 | ... | ... | 0 |
1.600514 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.19 | 0 | 17.19 | ... | ... | 0 |
1.634755 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.69 | 0 | 17.69 | ... | ... | 0 |
1.668622 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.19 | 0 | 18.19 | ... | ... | 0 |
1.702143 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.69 | 0 | 18.69 | ... | ... | 0 |
1.73533 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.19 | 0 | 19.19 | ... | ... | 0 |
1.768207 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.69 | 0 | 19.69 | ... | ... | 0 |
1.800762 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.19 | 0 | 20.19 | ... | ... | 0 |
1.832993 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.69 | 0 | 20.69 | ... | ... | 0 |
1.864887 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.19 | 0 | 21.19 | ... | ... | 0 |
1.896478 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.69 | 0 | 21.69 | ... | ... | 0 |
1.927773 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.19 | 0 | 22.19 | ... | ... | 0 |
1.958778 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.69 | 0 | 22.69 | ... | ... | 0 |
1.989499 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.19 | 0 | 23.19 | ... | ... | 0 |
2.01994 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.69 | 0 | 23.69 | ... | ... | 0 |
2.050106 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.19 | 0 | 24.19 | ... | ... | 0 |
2.079985 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.69 | 0 | 24.69 | ... | ... | 0 |
2.109604 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.19 | 0 | 25.19 | ... | ... | 0 |
2.138965 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.69 | 0 | 25.69 | ... | ... | 0 |
2.168073 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.19 | 0 | 26.19 | ... | ... | 0 |
2.196931 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.69 | 0 | 26.69 | ... | ... | 0 |
2.225546 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.19 | 0 | 27.19 | ... | ... | 0 |
2.253919 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.69 | 0 | 27.69 | ... | ... | 0 |
2.282056 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.19 | 0 | 28.19 | ... | ... | 0 |
2.309941 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.69 | 0 | 28.69 | ... | ... | 0 |
2.337587 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.19 | 0 | 29.19 | ... | ... | 0 |
2.365007 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.69 | 0 | 29.69 | ... | ... | 0 |
2.392207 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.19 | 0 | 30.19 | ... | ... | 0 |
2.419191 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 30.69 | 0 | 30.69 | ... | ... | 0 |
2.445961 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.19 | 0 | 31.19 | ... | ... | 0 |
2.47253 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 31.69 | 0 | 31.69 | ... | ... | 0 |
2.498898 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.19 | 0 | 32.19 | ... | ... | 0 |
2.525062 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 32.69 | 0 | 32.69 | ... | ... | 0 |
2.551026 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.19 | 0 | 33.19 | ... | ... | 0 |
2.57677 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 33.69 | 0 | 33.69 | ... | ... | 0 |
2.602315 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.19 | 0 | 34.19 | ... | ... | 0 |
2.627669 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 34.69 | 0 | 34.69 | ... | ... | 0 |
2.652834 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.19 | 0 | 35.19 | ... | ... | 0 |
2.677814 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 35.69 | 0 | 35.69 | ... | ... | 0 |
2.702612 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.19 | 0 | 36.19 | ... | ... | 0 |
2.72723 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 36.69 | 0 | 36.69 | ... | ... | 0 |
2.751671 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.19 | 0 | 37.19 | ... | ... | 0 |
2.775938 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 37.69 | 0 | 37.69 | ... | ... | 0 |
2.800032 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.19 | 0 | 38.19 | ... | ... | 0 |
2.823957 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 38.69 | 0 | 38.69 | ... | ... | 0 |
2.847702 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.19 | 0 | 39.19 | ... | ... | 0 |
2.871269 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 39.69 | 0 | 39.69 | ... | ... | 0 |
2.894673 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.19 | 0 | 40.19 | ... | ... | 0 |
2.917917 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 40.69 | 0 | 40.69 | ... | ... | 0 |
2.941002 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.19 | 0 | 41.19 | ... | ... | 0 |
2.963942 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 41.69 | 0 | 41.69 | ... | ... | 0 |
2.986727 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.19 | 0 | 42.19 | ... | ... | 0 |
3.009362 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 42.69 | 0 | 42.69 | ... | ... | 0 |
3.031847 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.19 | 0 | 43.19 | ... | ... | 0 |
3.054184 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 43.69 | 0 | 43.69 | ... | ... | 0 |
3.076376 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.19 | 0 | 44.19 | ... | ... | 0 |
3.098423 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 44.69 | 0 | 44.69 | ... | ... | 0 |
3.120329 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.19 | 0 | 45.19 | ... | ... | 0 |
3.142089 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 45.69 | 0 | 45.69 | ... | ... | 0 |
3.163693 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.19 | 0 | 46.19 | ... | ... | 0 |
3.185159 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 46.69 | 0 | 46.69 | ... | ... | 0 |
3.20649 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.19 | 0 | 47.19 | ... | ... | 0 |
3.227687 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 47.69 | 0 | 47.69 | ... | ... | 0 |
3.248752 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.19 | 0 | 48.19 | ... | ... | 0 |
3.269688 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 48.69 | 0 | 48.69 | ... | ... | 0 |
3.290495 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.19 | 0 | 49.19 | ... | ... | 0 |
3.311175 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 49.69 | 0 | 49.69 | ... | ... | 0 |
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.