Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.035854 | ... | ... | 32.65 | 0 | 32.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.255745 |
1.985954 | ... | ... | 32.15 | 0 | 32.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 1.22504 |
1.93733 | ... | ... | 31.65 | 0 | 31.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 1.195078 |
1.889917 | ... | ... | 31.15 | 0 | 31.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.165827 |
1.843654 | ... | ... | 30.65 | 0 | 30.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.13725 |
1.798485 | ... | ... | 30.15 | 0 | 30.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.109318 |
1.754358 | ... | ... | 29.65 | 0 | 29.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.082 |
1.711225 | ... | ... | 29.15 | 0 | 29.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.055266 |
1.669041 | ... | ... | 28.65 | 0 | 28.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.029081 |
1.627762 | ... | ... | 28.15 | 0 | 28.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.003431 |
1.587347 | ... | ... | 27.65 | 0 | 27.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.978295 |
1.547761 | ... | ... | 27.15 | 0 | 27.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.95365 |
1.508967 | ... | ... | 26.65 | 0 | 26.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.929477 |
1.470933 | ... | ... | 26.15 | 0 | 26.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.905754 |
1.433628 | ... | ... | 25.65 | 0 | 25.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.882459 |
1.397021 | ... | ... | 25.15 | 0 | 25.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.859575 |
1.361085 | ... | ... | 24.65 | 0 | 24.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.837091 |
1.325793 | ... | ... | 24.15 | 0 | 24.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.814993 |
1.29112 | ... | ... | 23.65 | 0 | 23.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.793266 |
1.257043 | ... | ... | 23.15 | 0 | 23.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.771896 |
1.223539 | ... | ... | 22.65 | 0 | 22.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.750864 |
1.190587 | ... | ... | 22.15 | 0 | 22.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.730159 |
1.158165 | ... | ... | 21.65 | 0 | 21.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.709774 |
1.126254 | ... | ... | 21.15 | 0 | 21.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.689697 |
1.094835 | ... | ... | 20.65 | 0 | 20.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.669917 |
1.063892 | ... | ... | 20.15 | 0 | 20.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.650423 |
1.033406 | ... | ... | 19.65 | 0 | 19.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.631199 |
1.00336 | ... | ... | 19.15 | 0 | 19.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.612236 |
0.97374 | ... | ... | 18.65 | 0 | 18.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.593531 |
0.944529 | ... | ... | 18.15 | 0 | 18.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.575075 |
0.915714 | ... | ... | 17.65 | 0 | 17.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.55686 |
0.887279 | ... | ... | 17.15 | 0 | 17.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.538871 |
0.859211 | ... | ... | 16.65 | 0 | 16.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.521099 |
0.831496 | ... | ... | 16.15 | 0 | 16.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.541167 |
0.804121 | ... | ... | 15.65 | 0 | 15.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.522713 |
0.777074 | ... | ... | 15.15 | 0 | 15.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.504471 |
0.750342 | ... | ... | 14.65 | 0 | 14.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.486432 |
0.723912 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.468581 |
0.697772 | ... | ... | 13.65 | 0 | 13.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.450914 |
0.671911 | ... | ... | 13.15 | 0 | 13.15 | 39500 | 0.02 | 0 | 0.02 | ... | ... | 0.454636 |
0.646315 | ... | ... | 12.65 | 0 | 12.65 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 0.436616 |
0.624692 | ... | ... | 12.16 | 0 | 12.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | 0.418764 |
0.599503 | ... | ... | 11.66 | 0 | 11.66 | 41000 | 0.02 | 0 | 0.02 | ... | ... | 0.416134 |
0.578027 | ... | ... | 11.16 | 0 | 11.16 | 41500 | 0.03 | 0 | 0.03 | ... | ... | 0.410289 |
0.553193 | ... | ... | 10.66 | 0 | 10.66 | 42000 | 0.03 | 0 | 0.03 | ... | ... | 0.391915 |
0.531819 | ... | ... | 10.17 | 0 | 10.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | 0.383607 |
0.510408 | ... | ... | 9.67 | 0 | 9.67 | 43000 | 0.04 | 0 | 0.04 | ... | ... | 0.373682 |
0.491904 | ... | ... | 9.18 | 0 | 9.18 | 43500 | 0.05 | 0 | 0.05 | ... | ... | 0.369428 |
0.470261 | ... | ... | 8.69 | 0 | 8.69 | 44000 | 0.05 | 0 | 0.05 | ... | ... | 0.35647 |
0.453865 | ... | ... | 8.20 | 0 | 8.20 | 44500 | 0.07 | 0 | 0.07 | ... | ... | 0.353121 |
0.43681 | ... | ... | 7.72 | 0 | 7.72 | 45000 | 0.08 | 0 | 0.08 | ... | ... | 0.342269 |
0.419123 | ... | ... | 7.23 | 0 | 7.23 | 45500 | 0.10 | 0 | 0.10 | ... | ... | 0.337606 |
0.40298 | ... | ... | 6.75 | 0 | 6.75 | 46000 | 0.12 | 0 | 0.12 | ... | ... | 0.329978 |
0.389939 | ... | ... | 6.28 | 0 | 6.28 | 46500 | 0.14 | 0 | 0.14 | ... | ... | 0.322821 |
0.37548 | ... | ... | 5.81 | 0 | 5.81 | 47000 | 0.18 | 0 | 0.18 | ... | ... | 0.317918 |
0.363077 | ... | ... | 5.35 | 0 | 5.35 | 47500 | 0.22 | 0 | 0.22 | ... | ... | 0.311917 |
0.352015 | ... | ... | 4.90 | 0 | 4.90 | 48000 | 0.28 | 0.02 | 0.26 | 0.28 | 0.28 | 0.310077 |
0.341688 | ... | ... | 4.46 | 0 | 4.46 | 48500 | 0.32 | 0 | 0.32 | ... | ... | 0.299462 |
0.332897 | ... | ... | 4.04 | 0 | 4.04 | 49000 | 0.40 | 0 | 0.40 | ... | ... | 0.29505 |
0.326141 | ... | ... | 3.63 | 0 | 3.63 | 49500 | 0.49 | 0 | 0.49 | ... | ... | 0.290753 |
0.323267 | ... | ... | 3.44 | 0 | 3.44 | 49750 | 0.54 | 0 | 0.54 | ... | ... | 0.289548 |
0.319507 | ... | ... | 3.24 | 0 | 3.24 | 50000 | 0.60 | 0 | 0.60 | ... | ... | 0.288399 |
0.317054 | ... | ... | 3.06 | 0 | 3.06 | 50250 | 0.67 | 0 | 0.67 | ... | ... | 0.287244 |
0.315742 | ... | ... | 2.88 | 0 | 2.88 | 50500 | 0.74 | 0 | 0.74 | ... | ... | 0.286036 |
0.313406 | ... | ... | 2.71 | 0 | 2.71 | 50750 | 0.81 | 0 | 0.81 | ... | ... | 0.284738 |
0.31207 | ... | ... | 2.54 | 0 | 2.54 | 51000 | 0.90 | 0 | 0.90 | ... | ... | 0.284322 |
0.310665 | ... | ... | 2.38 | 0 | 2.38 | 51250 | 0.99 | 0 | 0.99 | ... | ... | 0.283702 |
0.31012 | ... | ... | 2.23 | 0 | 2.23 | 51500 | 1.08 | 0 | 1.08 | ... | ... | 0.282869 |
0.309437 | ... | ... | 2.09 | 0 | 2.09 | 51750 | 1.19 | 0 | 1.19 | ... | ... | 0.282755 |
0.30861 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 1.30 | 0 | 1.30 | ... | ... | 0.28331 |
0.308553 | ... | ... | 1.82 | 0 | 1.82 | 52250 | 1.42 | 0 | 1.42 | ... | ... | 0.283592 |
0.309249 | ... | ... | 1.70 | 0 | 1.70 | 52500 | 1.55 | 0 | 1.55 | ... | ... | 0.283613 |
0.308872 | ... | ... | 1.58 | 0 | 1.58 | 52750 | 1.68 | 0 | 1.68 | ... | ... | 0.283383 |
0.310181 | ... | ... | 1.47 | 0 | 1.47 | 53000 | 1.82 | 0 | 1.82 | ... | ... | 0.283827 |
0.310449 | ... | ... | 1.37 | 0 | 1.37 | 53250 | 1.96 | 0 | 1.96 | ... | ... | 0.284048 |
0.310606 | ... | ... | 1.27 | 0 | 1.27 | 53500 | 2.12 | 0 | 2.12 | ... | ... | 0.284999 |
0.31067 | ... | ... | 1.17 | 0 | 1.17 | 53750 | 2.27 | 0 | 2.27 | ... | ... | 0.28484 |
0.311618 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 2.43 | 0 | 2.43 | ... | ... | 0.284515 |
0.311576 | ... | ... | 1 | 0 | 1 | 54250 | 2.60 | 0 | 2.60 | ... | ... | 0.284042 |
0.311513 | ... | ... | 0.92 | 0 | 0.92 | 54500 | 2.77 | 0 | 2.77 | ... | ... | 0.28344 |
0.31248 | ... | ... | 0.85 | 0 | 0.85 | 54750 | 2.95 | 0 | 2.95 | ... | ... | 0.283786 |
0.300876 | 0.73 | 0.73 | 0.78 | -0.06 | 0.73 | 55000 | 3.13 | 0 | 3.13 | ... | ... | 0.283046 |
0.312603 | ... | ... | 0.72 | 0 | 0.72 | 55250 | 3.31 | 0 | 3.31 | ... | ... | 0.282273 |
0.312847 | ... | ... | 0.66 | 0 | 0.66 | 55500 | 3.50 | 0 | 3.50 | ... | ... | 0.281508 |
0.313287 | ... | ... | 0.60 | 0 | 0.60 | 55750 | 3.69 | 0 | 3.69 | ... | ... | 0.279567 |
0.313992 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 3.89 | 0 | 3.89 | ... | ... | 0.278934 |
0.31379 | ... | ... | 0.50 | 0 | 0.50 | 56250 | 4.09 | 0 | 4.09 | ... | ... | 0.277123 |
0.313922 | ... | ... | 0.46 | 0 | 0.46 | 56500 | 4.30 | 0 | 4.30 | ... | ... | 0.275455 |
0.314488 | ... | ... | 0.42 | 0 | 0.42 | 56750 | 4.51 | 0 | 4.51 | ... | ... | 0.274035 |
0.315606 | ... | ... | 0.38 | 0 | 0.38 | 57000 | 4.72 | 0 | 4.72 | ... | ... | 0.272996 |
0.3169 | ... | ... | 0.32 | 0 | 0.32 | 57500 | 5.16 | 0 | 5.16 | ... | ... | 0.268865 |
0.31817 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 5.60 | 0 | 5.60 | ... | ... | 0.262934 |
0.31993 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 6.06 | 0 | 6.06 | ... | ... | 0.255007 |
0.322905 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 6.52 | 0 | 6.52 | ... | ... | 0.240185 |
0.325575 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 6.99 | 0 | 6.99 | ... | ... | 0.215825 |
0.328305 | ... | ... | 0.13 | 0 | 0.13 | 60000 | 7.46 | 0 | 7.46 | ... | ... | 0 |
0.33161 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 7.94 | 0 | 7.94 | ... | ... | 0 |
0.33619 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 8.43 | 0 | 8.43 | ... | ... | 0 |
0.338859 | ... | ... | 0.08 | 0 | 0.08 | 61500 | 8.91 | 0 | 8.91 | ... | ... | 0 |
0.343871 | ... | ... | 0.07 | 0 | 0.07 | 62000 | 9.40 | 0 | 9.40 | ... | ... | 0 |
0.34731 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 9.89 | 0 | 9.89 | ... | ... | 0 |
0.354725 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 10.39 | 0 | 10.39 | ... | ... | 0 |
0.361308 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 10.88 | 0 | 10.88 | ... | ... | 0 |
0.366969 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 11.38 | 0 | 11.38 | ... | ... | 0 |
0.371578 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 11.87 | 0 | 11.87 | ... | ... | 0 |
0.383262 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 12.37 | 0 | 12.37 | ... | ... | 0 |
0.386304 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 12.87 | 0 | 12.87 | ... | ... | 0 |
0.397522 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 13.36 | 0 | 13.36 | ... | ... | 0 |
0.398696 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 13.86 | 0 | 13.86 | ... | ... | 0 |
0.409452 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 14.36 | 0 | 14.36 | ... | ... | 0 |
0.420087 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 14.86 | 0 | 14.86 | ... | ... | 0 |
0.418554 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 15.36 | 0 | 15.36 | ... | ... | 0 |
0.428734 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 15.86 | 0 | 15.86 | ... | ... | 0 |
0.438806 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 16.36 | 0 | 16.36 | ... | ... | 0 |
0.448773 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 16.85 | 0 | 16.85 | ... | ... | 0 |
0.458633 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 17.35 | 0 | 17.35 | ... | ... | 0 |
0.45273 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 17.85 | 0 | 17.85 | ... | ... | 0 |
0.462143 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 18.35 | 0 | 18.35 | ... | ... | 0 |
0.471461 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 18.85 | 0 | 18.85 | ... | ... | 0 |
0.480689 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 19.35 | 0 | 19.35 | ... | ... | 0 |
0.489831 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 19.85 | 0 | 19.85 | ... | ... | 0 |
0.49889 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 20.35 | 0 | 20.35 | ... | ... | 0 |
0.507865 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 20.85 | 0 | 20.85 | ... | ... | 0 |
0.516754 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.35 | 0 | 21.35 | ... | ... | 0 |
0.503072 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.85 | 0 | 21.85 | ... | ... | 0 |
0.511506 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.35 | 0 | 22.35 | ... | ... | 0 |
0.519868 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.85 | 0 | 22.85 | ... | ... | 0 |
0.52816 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.35 | 0 | 23.35 | ... | ... | 0 |
0.536381 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.85 | 0 | 23.85 | ... | ... | 0 |
0.544526 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.35 | 0 | 24.35 | ... | ... | 0 |
0.552602 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.85 | 0 | 24.85 | ... | ... | 0 |
0.560611 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.35 | 0 | 25.35 | ... | ... | 0 |
0.568555 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.85 | 0 | 25.85 | ... | ... | 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.