Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.993134 | ... | ... | 36.22 | -0.40 | 35.82 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 2.502767 |
2.920141 | ... | ... | 35.72 | -0.40 | 35.32 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 2.445009 |
2.848977 | ... | ... | 35.22 | -0.40 | 34.82 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 2.388664 |
2.779552 | ... | ... | 34.72 | -0.40 | 34.32 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 2.33366 |
2.711785 | ... | ... | 34.22 | -0.40 | 33.82 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 2.279933 |
2.645597 | ... | ... | 33.72 | -0.40 | 33.32 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 2.227421 |
2.580917 | ... | ... | 33.22 | -0.40 | 32.82 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 2.176049 |
2.517681 | ... | ... | 32.72 | -0.40 | 32.32 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 2.125785 |
2.455822 | ... | ... | 32.22 | -0.40 | 31.82 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 2.076582 |
2.395278 | ... | ... | 31.72 | -0.40 | 31.32 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 2.028393 |
2.335994 | ... | ... | 31.22 | -0.40 | 30.82 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.981176 |
2.277922 | ... | ... | 30.72 | -0.40 | 30.32 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.934889 |
2.221013 | ... | ... | 30.22 | -0.40 | 29.82 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.889494 |
2.16522 | ... | ... | 29.72 | -0.40 | 29.32 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.844935 |
2.110502 | ... | ... | 29.22 | -0.40 | 28.82 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.801196 |
2.056817 | ... | ... | 28.72 | -0.40 | 28.32 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.758248 |
2.004126 | ... | ... | 28.22 | -0.40 | 27.82 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.71606 |
1.952395 | ... | ... | 27.72 | -0.40 | 27.32 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.674604 |
1.90159 | ... | ... | 27.22 | -0.40 | 26.82 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.633852 |
1.851677 | ... | ... | 26.72 | -0.40 | 26.32 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.593777 |
1.802624 | ... | ... | 26.22 | -0.40 | 25.82 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.554334 |
1.754402 | ... | ... | 25.72 | -0.40 | 25.32 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.515521 |
1.706983 | ... | ... | 25.22 | -0.40 | 24.82 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.477316 |
1.66034 | ... | ... | 24.72 | -0.40 | 24.32 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1.439699 |
1.614449 | ... | ... | 24.22 | -0.40 | 23.82 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 1.402648 |
1.569281 | ... | ... | 23.72 | -0.40 | 23.32 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1.366144 |
1.524817 | ... | ... | 23.22 | -0.40 | 22.82 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1.330156 |
1.481035 | ... | ... | 22.72 | -0.40 | 22.32 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 1.294669 |
1.437916 | ... | ... | 22.22 | -0.40 | 21.82 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 1.259675 |
1.395438 | ... | ... | 21.72 | -0.40 | 21.32 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1.22516 |
1.353584 | ... | ... | 21.22 | -0.40 | 20.82 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1.191112 |
1.312334 | ... | ... | 20.72 | -0.40 | 20.32 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 1.157513 |
1.271674 | ... | ... | 20.22 | -0.40 | 19.82 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1.124333 |
1.231585 | ... | ... | 19.72 | -0.40 | 19.32 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1.091562 |
1.192052 | ... | ... | 19.22 | -0.40 | 18.82 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1.059195 |
1.153058 | ... | ... | 18.72 | -0.40 | 18.32 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 1.027221 |
1.114588 | ... | ... | 18.22 | -0.40 | 17.82 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.995626 |
1.076629 | ... | ... | 17.72 | -0.40 | 17.32 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.964392 |
1.039167 | ... | ... | 17.22 | -0.40 | 16.82 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.933494 |
1.00219 | ... | ... | 16.72 | -0.40 | 16.32 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.902939 |
0.965684 | ... | ... | 16.22 | -0.40 | 15.82 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.872722 |
0.929637 | ... | ... | 15.72 | -0.40 | 15.32 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.842832 |
0.894038 | ... | ... | 15.22 | -0.40 | 14.82 | 41000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.813242 |
0.858876 | ... | ... | 14.72 | -0.40 | 14.32 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.783936 |
0.824139 | ... | ... | 14.22 | -0.40 | 13.82 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.754918 |
0.789816 | ... | ... | 13.72 | -0.40 | 13.32 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.726179 |
0.755898 | ... | ... | 13.22 | -0.40 | 12.82 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.697704 |
0.722377 | ... | ... | 12.72 | -0.40 | 12.32 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.669475 |
0.689242 | ... | ... | 12.22 | -0.40 | 11.82 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.641498 |
0.656486 | ... | ... | 11.72 | -0.40 | 11.32 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0.613758 |
0.624099 | ... | ... | 11.22 | -0.40 | 10.82 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 0.586233 |
0.592075 | ... | ... | 10.72 | -0.40 | 10.32 | 45500 | 0.01 | 0 | 0.01 | ... | ... | 0.558907 |
0.560404 | ... | ... | 10.22 | -0.40 | 9.82 | 46000 | 0.01 | 0 | 0.01 | ... | ... | 0.531801 |
0.529079 | ... | ... | 9.72 | -0.40 | 9.32 | 46500 | 0.01 | 0 | 0.01 | ... | ... | 0.504889 |
0.498091 | ... | ... | 9.22 | -0.40 | 8.82 | 47000 | 0.01 | 0 | 0.01 | ... | ... | 0.478133 |
0.467433 | 8.67 | 8.66 | 8.72 | -0.40 | 8.32 | 47500 | 0.01 | 0 | 0.01 | ... | ... | 0.451549 |
0.437099 | ... | ... | 8.22 | -0.40 | 7.82 | 48000 | 0.01 | 0 | 0.01 | ... | ... | 0.425132 |
0.40708 | ... | ... | 7.72 | -0.40 | 7.32 | 48500 | 0.01 | 0 | 0.01 | ... | ... | 0.398837 |
0.377371 | 6.83 | 6.74 | 7.23 | -0.41 | 6.82 | 49000 | 0.01 | 0 | 0.01 | ... | ... | 0.372672 |
0.347966 | ... | ... | 6.73 | -0.41 | 6.32 | 49500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.346611 |
0.362969 | ... | ... | 6.48 | -0.40 | 6.08 | 49750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.333616 |
0.348128 | 6.85 | 6.18 | 6.23 | -0.40 | 5.83 | 50000 | 0.01 | 0 | 0.01 | ... | ... | 0.349218 |
0.333347 | ... | ... | 5.98 | -0.41 | 5.58 | 50250 | 0.01 | 0 | 0.01 | ... | ... | 0.335329 |
0.337922 | ... | ... | 5.73 | -0.40 | 5.33 | 50500 | 0.01 | 0 | 0.01 | 0.02 | 0.02 | 0.321451 |
0.322822 | ... | ... | 5.48 | -0.40 | 5.08 | 50750 | 0.02 | 0 | 0.02 | ... | ... | 0.325563 |
0.322225 | ... | ... | 5.24 | -0.40 | 4.84 | 51000 | 0.02 | 0 | 0.02 | 0.01 | 0.01 | 0.311058 |
0.306789 | ... | ... | 4.99 | -0.40 | 4.59 | 51250 | 0.02 | 0 | 0.02 | ... | ... | 0.309943 |
0.302852 | ... | ... | 4.74 | -0.40 | 4.34 | 51500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.294914 |
0.296804 | ... | ... | 4.50 | -0.40 | 4.10 | 51750 | 0.03 | -0.01 | 0.03 | ... | ... | 0.290449 |
0.289124 | 4.81 | 4.62 | 4.25 | -0.40 | 3.85 | 52000 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | 0.283937 |
0.280111 | ... | ... | 4.01 | -0.40 | 3.61 | 52250 | 0.04 | -0.01 | 0.04 | ... | ... | 0.275831 |
0.269959 | 3.52 | 3.52 | 3.77 | -0.41 | 3.36 | 52500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.266405 |
0.264448 | ... | ... | 3.52 | -0.40 | 3.12 | 52750 | 0.05 | -0.01 | 0.06 | ... | ... | 0.261647 |
0.256784 | ... | ... | 3.29 | -0.41 | 2.88 | 53000 | 0.06 | -0.01 | 0.07 | ... | ... | 0.254538 |
0.251559 | ... | ... | 3.05 | -0.41 | 2.65 | 53250 | 0.08 | -0.01 | 0.08 | ... | ... | 0.249802 |
0.243849 | 2.96 | 2.96 | 2.82 | -0.41 | 2.41 | 53500 | 0.10 | -0.01 | 0.10 | 0.05 | 0.05 | 0.246097 |
0.240464 | ... | ... | 2.59 | -0.41 | 2.19 | 53750 | 0.12 | 0 | 0.12 | ... | ... | 0.242536 |
0.239363 | 2.90 | 2.90 | 2.37 | -0.40 | 1.97 | 54000 | 0.15 | 0 | 0.15 | 0.14 | 0.07 | 0.238551 |
0.236815 | 1.78 | 1.78 | 2.16 | -0.40 | 1.76 | 54250 | 0.19 | 0.01 | 0.19 | ... | ... | 0.236196 |
0.237077 | ... | ... | 1.95 | -0.39 | 1.57 | 54500 | 0.25 | 0.02 | 0.23 | 0.20 | 0.19 | 0.236614 |
0.23503 | 1.59 | 1.59 | 1.76 | -0.38 | 1.38 | 54750 | 0.31 | 0.03 | 0.29 | ... | ... | 0.236641 |
0.23627 | 2.11 | 1.63 | 1.57 | -0.37 | 1.21 | 55000 | 0.39 | 0.04 | 0.35 | 0.39 | 0.15 | 0.236027 |
0.236476 | 1.02 | 1.02 | 1.40 | -0.35 | 1.05 | 55250 | 0.48 | 0.05 | 0.43 | ... | ... | 0.236316 |
0.237273 | 1.13 | 1.13 | 1.23 | -0.33 | 0.90 | 55500 | 0.58 | 0.07 | 0.52 | 0.30 | 0.30 | 0.237186 |
0.238526 | ... | ... | 1.08 | -0.31 | 0.77 | 55750 | 0.70 | 0.09 | 0.61 | 0.57 | 0.36 | 0.238508 |
0.240248 | 0.80 | 0.80 | 0.94 | -0.29 | 0.66 | 56000 | 0.84 | 0.12 | 0.72 | 0.55 | 0.39 | 0.240296 |
0.240922 | ... | ... | 0.82 | -0.27 | 0.55 | 56250 | 0.98 | 0.14 | 0.85 | ... | ... | 0.241039 |
0.242374 | 1.01 | 0.58 | 0.70 | -0.24 | 0.46 | 56500 | 1.14 | 0.16 | 0.98 | 0.55 | 0.54 | 0.242566 |
0.244968 | 0.51 | 0.51 | 0.60 | -0.22 | 0.39 | 56750 | 1.32 | 0.19 | 1.13 | ... | ... | 0.245243 |
0.247357 | 0.65 | 0.32 | 0.52 | -0.20 | 0.32 | 57000 | 1.50 | 0.21 | 1.29 | ... | ... | 0.24773 |
0.249925 | ... | ... | 0.44 | -0.17 | 0.27 | 57250 | 1.69 | 0.23 | 1.47 | ... | ... | 0.248319 |
0.250921 | 0.55 | 0.32 | 0.37 | -0.16 | 0.22 | 57500 | 1.90 | 0.25 | 1.65 | ... | ... | 0.251553 |
0.255437 | ... | ... | 0.32 | -0.14 | 0.18 | 57750 | 2.11 | 0.27 | 1.84 | ... | ... | 0.256235 |
0.259586 | 0.38 | 0.14 | 0.27 | -0.12 | 0.15 | 58000 | 2.33 | 0.28 | 2.05 | ... | ... | 0.257771 |
0.263779 | ... | ... | ... | ... | 0.13 | 58250 | 2.55 | ... | ... | ... | ... | 0.26188 |
0.268568 | 0.27 | 0.27 | 0.19 | -0.09 | 0.11 | 58500 | 2.78 | 0.31 | 2.47 | ... | ... | 0.266586 |
0.270728 | ... | ... | ... | ... | 0.09 | 58750 | 3.02 | ... | ... | ... | ... | 0.27264 |
0.278702 | ... | ... | 0.14 | -0.07 | 0.08 | 59000 | 3.25 | 0.34 | 2.92 | ... | ... | 0.276565 |
0.289936 | ... | ... | 0.10 | -0.05 | 0.06 | 59500 | 3.73 | 0.35 | 3.38 | ... | ... | 0.287702 |
0.299994 | 0.06 | 0.05 | 0.08 | -0.04 | 0.04 | 60000 | 4.22 | 0.37 | 3.86 | ... | ... | 0.304734 |
0.319669 | ... | ... | 0.06 | -0.03 | 0.04 | 60500 | 4.71 | 0.38 | 4.34 | ... | ... | 0.317745 |
0.327092 | ... | ... | 0.05 | -0.02 | 0.03 | 61000 | 5.21 | 0.39 | 4.82 | ... | ... | 0.335633 |
0.340002 | ... | ... | 0.04 | -0.02 | 0.02 | 61500 | 5.70 | 0.39 | 5.31 | ... | ... | 0.351169 |
0.363788 | ... | ... | 0.03 | -0.01 | 0.02 | 62000 | 6.20 | 0.39 | 5.81 | ... | ... | 0.363947 |
0.371645 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 6.70 | 0.40 | 6.30 | ... | ... | 0.388471 |
0.393933 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 7.19 | 0.40 | 6.80 | ... | ... | 0.39701 |
0.415868 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 7.69 | 0.40 | 7.30 | ... | ... | 0.420534 |
0.437478 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 8.19 | 0.40 | 7.79 | ... | ... | 0.443811 |
0.435831 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 8.69 | 0.40 | 8.29 | ... | ... | 0.446279 |
0.456021 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 65000 | 9.19 | 0.40 | 8.79 | ... | ... | 0.468787 |
0.475935 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 9.69 | 0.40 | 9.29 | ... | ... | 0.491106 |
0.495592 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 10.19 | 0.40 | 9.79 | ... | ... | 0.51324 |
0.476917 | ... | ... | 0.01 | -0.01 | 0.01 | 66500 | 10.69 | 0.40 | 10.29 | ... | ... | 0.535193 |
0.494972 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 11.18 | 0.40 | 10.79 | ... | ... | 0.528733 |
0.512801 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 11.68 | 0.40 | 11.29 | ... | ... | 0.550276 |
0.530426 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 12.18 | 0.40 | 11.78 | ... | ... | 0.571661 |
0.547876 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 12.68 | 0.40 | 12.28 | ... | ... | 0.592891 |
0.565139 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 13.18 | 0.40 | 12.78 | ... | ... | 0.613968 |
0.582202 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 13.68 | 0.40 | 13.28 | ... | ... | 0.634895 |
0.599082 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 14.18 | 0.40 | 13.78 | ... | ... | 0.655674 |
0.61579 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.68 | 0.40 | 14.28 | ... | ... | 0.676307 |
0.632338 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.18 | 0.40 | 14.78 | ... | ... | 0.696795 |
0.64873 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.68 | 0.40 | 15.28 | ... | ... | 0.71714 |
0.664943 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 72000 | 16.18 | 0.40 | 15.78 | ... | ... | 0.737346 |
0.680999 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.68 | 0.40 | 16.28 | ... | ... | 0.757413 |
0.696904 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.18 | 0.40 | 16.78 | ... | ... | 0.777343 |
0.712661 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.68 | 0.40 | 17.28 | ... | ... | 0.797139 |
0.728273 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.18 | 0.40 | 17.78 | ... | ... | 0.816802 |
0.743736 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.68 | 0.40 | 18.28 | ... | ... | 0.836334 |
0.759059 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.18 | 0.40 | 18.78 | ... | ... | 0.855735 |
0.774247 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.68 | 0.40 | 19.28 | ... | ... | 0.875009 |
0.789303 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.18 | 0.40 | 19.78 | ... | ... | 0.894157 |
0.804228 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.68 | 0.40 | 20.28 | ... | ... | 0.913181 |
0.819025 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.18 | 0.40 | 20.78 | ... | ... | 0.932083 |
0.833697 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.68 | 0.40 | 21.28 | ... | ... | 0.950864 |
0.848227 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.18 | 0.40 | 21.78 | ... | ... | 0.969525 |
0.862637 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.68 | 0.40 | 22.28 | ... | ... | 0.988069 |
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.