Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.75971 | ... | ... | 27.67 | 0 | 27.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.060801 |
1.531416 | ... | ... | 25.17 | 0 | 25.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.923676 |
1.488963 | ... | ... | 24.67 | 0 | 24.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.898066 |
1.447462 | ... | ... | 24.17 | 0 | 24.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.872993 |
1.406867 | ... | ... | 23.67 | 0 | 23.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.848438 |
1.36714 | ... | ... | 23.17 | 0 | 23.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.824379 |
1.328239 | ... | ... | 22.67 | 0 | 22.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.800794 |
1.29013 | ... | ... | 22.17 | 0 | 22.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.777661 |
1.252778 | ... | ... | 21.67 | 0 | 21.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.754953 |
1.216152 | ... | ... | 21.17 | 0 | 21.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.732659 |
1.180221 | ... | ... | 20.67 | 0 | 20.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.710764 |
1.144956 | ... | ... | 20.17 | 0 | 20.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.689253 |
1.11033 | ... | ... | 19.67 | 0 | 19.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.66811 |
1.076317 | ... | ... | 19.17 | 0 | 19.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.647314 |
1.042894 | ... | ... | 18.67 | 0 | 18.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.62685 |
1.010036 | ... | ... | 18.17 | 0 | 18.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.606713 |
0.977722 | ... | ... | 17.67 | 0 | 17.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.586891 |
0.94593 | ... | ... | 17.17 | 0 | 17.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.567374 |
0.914639 | ... | ... | 16.67 | 0 | 16.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.548141 |
0.883831 | ... | ... | 16.17 | 0 | 16.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.529181 |
0.853487 | ... | ... | 15.67 | 0 | 15.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.510489 |
0.823589 | ... | ... | 15.17 | 0 | 15.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.492056 |
0.794118 | ... | ... | 14.67 | 0 | 14.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.473871 |
0.765059 | ... | ... | 14.17 | 0 | 14.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.455913 |
0.736394 | ... | ... | 13.67 | 0 | 13.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.438183 |
0.708108 | ... | ... | 13.17 | 0 | 13.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.420679 |
0.680185 | ... | ... | 12.67 | 0 | 12.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.403389 |
0.652609 | ... | ... | 12.17 | 0 | 12.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.386288 |
0.625365 | ... | ... | 11.67 | 0 | 11.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.369382 |
0.598437 | ... | ... | 11.17 | 0 | 11.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.380699 |
0.571811 | ... | ... | 10.67 | 0 | 10.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.363054 |
0.54547 | ... | ... | 10.17 | 0 | 10.17 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 0.363298 |
0.52277 | ... | ... | 9.68 | 0 | 9.68 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.358698 |
0.49686 | ... | ... | 9.18 | 0 | 9.18 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.340251 |
0.474321 | ... | ... | 8.68 | 0 | 8.68 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.341479 |
0.451767 | ... | ... | 8.19 | 0 | 8.19 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.33028 |
0.432004 | ... | ... | 7.70 | 0 | 7.70 | 40000 | 0.05 | 0 | 0.05 | ... | ... | 0.324182 |
0.411893 | ... | ... | 7.21 | 0 | 7.21 | 40500 | 0.06 | 0 | 0.06 | ... | ... | 0.315364 |
0.393907 | ... | ... | 6.72 | 0 | 6.72 | 41000 | 0.07 | 0 | 0.07 | ... | ... | 0.304518 |
0.375245 | ... | ... | 6.24 | 0 | 6.24 | 41500 | 0.08 | -0.01 | 0.09 | 0.08 | 0.08 | 0.295913 |
0.360169 | ... | ... | 5.76 | 0 | 5.76 | 42000 | 0.10 | -0.01 | 0.11 | 0.10 | 0.10 | 0.284996 |
0.345739 | ... | ... | 5.29 | 0 | 5.29 | 42500 | 0.14 | 0 | 0.14 | ... | ... | 0.285925 |
0.333304 | ... | ... | 4.83 | 0 | 4.83 | 43000 | 0.18 | 0 | 0.18 | ... | ... | 0.281471 |
0.322041 | ... | ... | 4.38 | 0 | 4.38 | 43500 | 0.23 | 0 | 0.23 | 0.23 | 0.23 | 0.276965 |
0.314148 | ... | ... | 3.95 | 0 | 3.95 | 44000 | 0.27 | -0.03 | 0.30 | 0.30 | 0.27 | 0.266845 |
0.309599 | ... | ... | 3.55 | 0 | 3.55 | 44500 | 0.39 | 0 | 0.39 | ... | ... | 0.274011 |
0.258013 | 3.35 | 2.97 | 3.16 | -0.19 | 2.97 | 45000 | 0.52 | 0.03 | 0.50 | 0.52 | 0.49 | 0.279267 |
0.303588 | ... | ... | 2.80 | 0 | 2.80 | 45500 | 0.60 | -0.04 | 0.64 | 0.66 | 0.60 | 0.264861 |
0.281308 | 2.47 | 2.36 | 2.47 | -0.10 | 2.37 | 46000 | 0.82 | 0.01 | 0.81 | 0.82 | 0.82 | 0.277901 |
0.302796 | ... | ... | 2.17 | 0 | 2.17 | 46500 | 1.03 | 0.03 | 1 | 1.03 | 1.03 | 0.283236 |
0.30363 | ... | ... | 1.89 | 0 | 1.89 | 47000 | 1.17 | -0.06 | 1.22 | 1.21 | 1.17 | 0.267874 |
0.30451 | ... | ... | 1.64 | 0 | 1.64 | 47500 | 1.43 | -0.05 | 1.48 | 1.45 | 1.43 | 0.272506 |
0.302682 | 1.43 | 1.40 | 1.42 | -0.02 | 1.40 | 48000 | 1.75 | 0 | 1.75 | ... | ... | 0.282318 |
0.307722 | ... | ... | 1.22 | 0 | 1.22 | 48500 | 2.05 | 0 | 2.05 | ... | ... | 0.283574 |
0.305564 | 1.08 | 1.03 | 1.05 | -0.02 | 1.03 | 49000 | 2.20 | -0.17 | 2.37 | 2.24 | 2.20 | 0.249864 |
0.311098 | ... | ... | 0.89 | 0 | 0.89 | 49500 | 2.72 | 0 | 2.72 | ... | ... | 0.284839 |
0.293179 | 0.78 | 0.67 | 0.76 | -0.09 | 0.67 | 50000 | 3.08 | 0 | 3.08 | ... | ... | 0.285438 |
0.296428 | 0.64 | 0.56 | 0.64 | -0.08 | 0.56 | 50500 | 3.46 | 0 | 3.46 | ... | ... | 0.284982 |
0.299562 | 0.52 | 0.47 | 0.55 | -0.08 | 0.47 | 51000 | 3.86 | 0 | 3.86 | ... | ... | 0.285 |
0.303088 | 0.45 | 0.40 | 0.46 | -0.07 | 0.40 | 51500 | 4.28 | 0 | 4.28 | ... | ... | 0.284739 |
0.307671 | 0.40 | 0.34 | 0.39 | -0.06 | 0.34 | 52000 | 4.71 | 0 | 4.71 | ... | ... | 0.28473 |
0.310797 | 0.36 | 0.28 | 0.33 | -0.05 | 0.28 | 52500 | 5.15 | 0 | 5.15 | ... | ... | 0.283878 |
0.319986 | 0.33 | 0.25 | 0.28 | -0.03 | 0.25 | 53000 | 5.60 | 0 | 5.60 | ... | ... | 0.28254 |
0.323311 | 0.26 | 0.21 | 0.24 | -0.03 | 0.21 | 53500 | 6.05 | 0 | 6.05 | ... | ... | 0.27863 |
0.330562 | 0.23 | 0.19 | 0.21 | -0.02 | 0.19 | 54000 | 6.52 | 0 | 6.52 | ... | ... | 0.274787 |
0.352551 | 0.20 | 0.19 | 0.18 | 0.02 | 0.20 | 54500 | 6.99 | 0 | 6.99 | ... | ... | 0.268166 |
0.355216 | 0.17 | 0.16 | 0.16 | 0.01 | 0.17 | 55000 | 7.47 | 0 | 7.47 | ... | ... | 0.263775 |
0.346398 | 0.15 | 0.12 | 0.14 | -0.02 | 0.12 | 55500 | 7.95 | 0 | 7.95 | ... | ... | 0.249985 |
0.352038 | 0.11 | 0.11 | 0.12 | -0.02 | 0.11 | 56000 | 8.43 | 0 | 8.43 | ... | ... | 0 |
0.366915 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 8.91 | 0 | 8.91 | ... | ... | 0 |
0.374204 | ... | ... | 0.10 | 0 | 0.10 | 57000 | 9.40 | 0 | 9.40 | ... | ... | 0 |
0.380417 | ... | ... | 0.09 | 0 | 0.09 | 57500 | 9.89 | 0 | 9.89 | ... | ... | 0 |
0.385435 | ... | ... | 0.08 | 0 | 0.08 | 58000 | 10.38 | 0 | 10.38 | ... | ... | 0 |
0.389085 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.87 | 0 | 10.87 | ... | ... | 0 |
0.396709 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.37 | 0 | 11.37 | ... | ... | 0 |
0.403624 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 11.86 | 0 | 11.86 | ... | ... | 0 |
0.409775 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.36 | 0 | 12.36 | ... | ... | 0 |
0.415086 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.85 | 0 | 12.85 | ... | ... | 0 |
0.419457 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.35 | 0 | 13.35 | ... | ... | 0 |
0.430913 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.84 | 0 | 13.84 | ... | ... | 0 |
0.433902 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.34 | 0 | 14.34 | ... | ... | 0 |
0.435599 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.84 | 0 | 14.84 | ... | ... | 0 |
0.44632 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.34 | 0 | 15.34 | ... | ... | 0 |
0.456912 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.84 | 0 | 15.84 | ... | ... | 0 |
0.456382 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.34 | 0 | 16.34 | ... | ... | 0 |
0.466554 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 16.83 | 0 | 16.83 | ... | ... | 0 |
0.476616 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 17.33 | 0 | 17.33 | ... | ... | 0 |
0.473302 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.83 | 0 | 17.83 | ... | ... | 0 |
0.482941 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.33 | 0 | 18.33 | ... | ... | 0 |
0.492479 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.83 | 0 | 18.83 | ... | ... | 0 |
0.485347 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.33 | 0 | 19.33 | ... | ... | 0 |
0.494454 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.83 | 0 | 19.83 | ... | ... | 0 |
0.503471 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 20.33 | 0 | 20.33 | ... | ... | 0 |
0.512401 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 20.83 | 0 | 20.83 | ... | ... | 0 |
0.521239 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 21.33 | 0 | 21.33 | ... | ... | 0 |
0.507304 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.83 | 0 | 21.83 | ... | ... | 0 |
0.515686 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.33 | 0 | 22.33 | ... | ... | 0 |
0.52399 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.83 | 0 | 22.83 | ... | ... | 0 |
0.532219 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.33 | 0 | 23.33 | ... | ... | 0 |
0.540371 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.83 | 0 | 23.83 | ... | ... | 0 |
0.548449 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.33 | 0 | 24.33 | ... | ... | 0 |
0.520248 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.83 | 0 | 24.83 | ... | ... | 0 |
0.527771 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.33 | 0 | 25.33 | ... | ... | 0 |
0.535229 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.83 | 0 | 25.83 | ... | ... | 0 |
0.542625 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.33 | 0 | 26.33 | ... | ... | 0 |
0.549959 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.83 | 0 | 26.83 | ... | ... | 0 |
0.557232 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.33 | 0 | 27.33 | ... | ... | 0 |
0.564446 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.83 | 0 | 27.83 | ... | ... | 0 |
0.571602 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.33 | 0 | 28.33 | ... | ... | 0 |
0.5787 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.83 | 0 | 28.83 | ... | ... | 0 |
0.585737 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.33 | 0 | 29.33 | ... | ... | 0 |
0.592715 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.83 | 0 | 29.83 | ... | ... | 0 |
0.599638 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.33 | 0 | 30.33 | ... | ... | 0 |
0.606508 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.83 | 0 | 30.83 | ... | ... | 0 |
0.613326 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.33 | 0 | 31.33 | ... | ... | 0 |
0.620094 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.83 | 0 | 31.83 | ... | ... | 0.562214 |
0.626811 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.33 | 0 | 32.33 | ... | ... | 0.608827 |
0.633478 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.83 | 0 | 32.83 | ... | ... | 0.640266 |
0.640095 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.33 | 0 | 33.33 | ... | ... | 0.66573 |
0.646663 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.83 | 0 | 33.83 | ... | ... | 0.687921 |
0.653179 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.33 | 0 | 34.33 | ... | ... | 0.707999 |
0.659644 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.83 | 0 | 34.83 | ... | ... | 0.726592 |
0.666062 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.33 | 0 | 35.33 | ... | ... | 0.744068 |
0.672435 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.83 | 0 | 35.83 | ... | ... | 0.760683 |
0.678761 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.33 | 0 | 36.33 | ... | ... | 0.776595 |
0.685043 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.83 | 0 | 36.83 | ... | ... | 0.791928 |
0.691281 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.33 | 0 | 37.33 | ... | ... | 0.806769 |
0.697476 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.83 | 0 | 37.83 | ... | ... | 0.821197 |
0.703628 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.33 | 0 | 38.33 | ... | ... | 0.835245 |
0.709737 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.83 | 0 | 38.83 | ... | ... | 0.848977 |
0.715805 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.33 | 0 | 39.33 | ... | ... | 0.86242 |
0.721832 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.83 | 0 | 39.83 | ... | ... | 0.8756 |
0.727812 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.33 | 0 | 40.33 | ... | ... | 0.888543 |
0.733753 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.83 | 0 | 40.83 | ... | ... | 0.90127 |
0.739656 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.33 | 0 | 41.33 | ... | ... | 0.913798 |
0.74552 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.83 | 0 | 41.83 | ... | ... | 0.926145 |
0.751345 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.33 | 0 | 42.33 | ... | ... | 0.938319 |
0.757133 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.83 | 0 | 42.83 | ... | ... | 0.95033 |
0.762883 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.33 | 0 | 43.33 | ... | ... | 0.962191 |
0.768597 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.83 | 0 | 43.83 | ... | ... | 0.973911 |
0.774274 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.33 | 0 | 44.33 | ... | ... | 0.9855 |
0.779915 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.83 | 0 | 44.83 | ... | ... | 0.996963 |
0.785521 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.33 | 0 | 45.33 | ... | ... | 1.008304 |
0.791092 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.83 | 0 | 45.83 | ... | ... | 1.019529 |
0.796627 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.33 | 0 | 46.33 | ... | ... | 1.030642 |
0.802126 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.83 | 0 | 46.83 | ... | ... | 1.041652 |
0.807588 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.33 | 0 | 47.33 | ... | ... | 1.052562 |
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.