Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.445589 | ... | ... | 33.75 | 0.42 | 34.17 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.94578 |
2.384114 | ... | ... | 33.25 | 0.42 | 33.67 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 1.899612 |
2.324184 | ... | ... | 32.75 | 0.42 | 33.17 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 1.854569 |
2.26572 | ... | ... | 32.25 | 0.42 | 32.67 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.810588 |
2.208656 | ... | ... | 31.75 | 0.42 | 32.17 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.767614 |
2.152927 | ... | ... | 31.25 | 0.42 | 31.67 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.725611 |
2.098469 | ... | ... | 30.75 | 0.42 | 31.17 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.684535 |
2.045228 | ... | ... | 30.25 | 0.42 | 30.67 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.644343 |
1.99315 | ... | ... | 29.75 | 0.42 | 30.17 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.604996 |
1.942183 | ... | ... | 29.25 | 0.42 | 29.67 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.566457 |
1.892283 | ... | ... | 28.75 | 0.42 | 29.17 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.528682 |
1.843406 | ... | ... | 28.25 | 0.42 | 28.67 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.49164 |
1.795509 | ... | ... | 27.75 | 0.42 | 28.17 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.455309 |
1.748556 | ... | ... | 27.25 | 0.42 | 27.67 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.41966 |
1.702509 | ... | ... | 26.75 | 0.42 | 27.17 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.384667 |
1.657333 | ... | ... | 26.25 | 0.42 | 26.67 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.350304 |
1.612992 | ... | ... | 25.75 | 0.42 | 26.17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.316545 |
1.569459 | ... | ... | 25.25 | 0.42 | 25.67 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.283354 |
1.526705 | ... | ... | 24.75 | 0.42 | 25.17 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.250719 |
1.484702 | ... | ... | 24.25 | 0.42 | 24.67 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.218625 |
1.443423 | ... | ... | 23.75 | 0.42 | 24.17 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.18705 |
1.402846 | ... | ... | 23.25 | 0.42 | 23.67 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.155977 |
1.362944 | ... | ... | 22.75 | 0.42 | 23.17 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.125387 |
1.323698 | ... | ... | 22.25 | 0.42 | 22.67 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1.095255 |
1.285084 | ... | ... | 21.75 | 0.42 | 22.17 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 1.065563 |
1.247084 | ... | ... | 21.25 | 0.42 | 21.67 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1.036306 |
1.209678 | ... | ... | 20.75 | 0.42 | 21.17 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1.007474 |
1.172847 | ... | ... | 20.25 | 0.42 | 20.67 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.979047 |
1.136574 | ... | ... | 19.75 | 0.42 | 20.17 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.951012 |
1.100841 | ... | ... | 19.25 | 0.42 | 19.67 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.923345 |
1.065633 | ... | ... | 18.75 | 0.42 | 19.17 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.896036 |
1.030934 | ... | ... | 18.25 | 0.42 | 18.67 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.86908 |
0.996727 | ... | ... | 17.75 | 0.42 | 18.17 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.842466 |
0.963 | ... | ... | 17.25 | 0.42 | 17.67 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.816182 |
0.92974 | ... | ... | 16.75 | 0.42 | 17.17 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.790213 |
0.896934 | ... | ... | 16.25 | 0.42 | 16.67 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.764537 |
0.864569 | ... | ... | 15.75 | 0.42 | 16.17 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.739162 |
0.832635 | ... | ... | 15.25 | 0.42 | 15.67 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.714083 |
0.801118 | ... | ... | 14.75 | 0.42 | 15.17 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.689282 |
0.770009 | ... | ... | 14.25 | 0.42 | 14.67 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.66474 |
0.739297 | ... | ... | 13.75 | 0.42 | 14.17 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.640447 |
0.708973 | ... | ... | 13.25 | 0.42 | 13.67 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.616403 |
0.679026 | ... | ... | 12.75 | 0.42 | 13.17 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.5926 |
0.649447 | ... | ... | 12.25 | 0.42 | 12.67 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.569027 |
0.620226 | ... | ... | 11.75 | 0.42 | 12.17 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.545669 |
0.591355 | ... | ... | 11.25 | 0.42 | 11.67 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.522525 |
0.562826 | ... | ... | 10.75 | 0.42 | 11.17 | 43000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.499586 |
0.53463 | ... | ... | 10.25 | 0.42 | 10.67 | 43500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.476829 |
0.506759 | ... | ... | 9.75 | 0.42 | 10.17 | 44000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.454252 |
0.479206 | ... | ... | 9.26 | 0.42 | 9.67 | 44500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.431864 |
0.451963 | ... | ... | 8.76 | 0.42 | 9.17 | 45000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.409634 |
0.425024 | ... | ... | 8.26 | 0.42 | 8.67 | 45500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.387545 |
0.418964 | ... | ... | 7.76 | 0.42 | 8.18 | 46000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.396233 |
0.392342 | ... | ... | 7.26 | 0.42 | 7.68 | 46500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.372932 |
0.36599 | ... | ... | 6.76 | 0.42 | 7.18 | 47000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.34974 |
0.355167 | ... | ... | 6.27 | 0.42 | 6.68 | 47500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.34474 |
0.341197 | ... | ... | 5.77 | 0.42 | 6.19 | 48000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.334327 |
0.324909 | ... | ... | 5.28 | 0.41 | 5.69 | 48500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.320458 |
0.306778 | ... | ... | 4.79 | 0.41 | 5.20 | 49000 | 0.03 | -0.02 | 0.05 | ... | ... | 0.304073 |
0.293992 | ... | ... | 4.31 | 0.40 | 4.71 | 49500 | 0.04 | -0.03 | 0.07 | ... | ... | 0.292693 |
0.28625 | ... | ... | 4.07 | 0.39 | 4.46 | 49750 | 0.05 | -0.03 | 0.08 | ... | ... | 0.285461 |
0.283138 | ... | ... | 3.84 | 0.39 | 4.22 | 50000 | 0.06 | -0.04 | 0.09 | 0.07 | 0.07 | 0.28279 |
0.278288 | ... | ... | 3.60 | 0.38 | 3.98 | 50250 | 0.06 | -0.05 | 0.11 | ... | ... | 0.273537 |
0.272027 | 3.71 | 3.71 | 3.37 | 0.37 | 3.74 | 50500 | 0.08 | -0.05 | 0.12 | ... | ... | 0.272283 |
0.268292 | ... | ... | 3.14 | 0.37 | 3.51 | 50750 | 0.09 | -0.06 | 0.15 | ... | ... | 0.268753 |
0.262792 | ... | ... | 2.92 | 0.35 | 3.27 | 51000 | 0.11 | -0.07 | 0.17 | 0.09 | 0.09 | 0.263414 |
0.258763 | ... | ... | 2.70 | 0.34 | 3.04 | 51250 | 0.13 | -0.08 | 0.21 | ... | ... | 0.259506 |
0.25813 | ... | ... | 2.49 | 0.33 | 2.82 | 51500 | 0.15 | -0.10 | 0.25 | 0.15 | 0.15 | 0.256357 |
0.254924 | ... | ... | 2.29 | 0.32 | 2.60 | 51750 | 0.18 | -0.11 | 0.29 | ... | ... | 0.25348 |
0.251703 | ... | ... | 2.09 | 0.30 | 2.39 | 52000 | 0.22 | -0.12 | 0.34 | 0.36 | 0.24 | 0.252641 |
0.250137 | ... | ... | 1.90 | 0.28 | 2.18 | 52250 | 0.27 | -0.14 | 0.41 | 0.27 | 0.26 | 0.251113 |
0.249572 | ... | ... | 1.73 | 0.26 | 1.99 | 52500 | 0.32 | -0.16 | 0.48 | ... | ... | 0.25058 |
0.249563 | ... | ... | 1.56 | 0.25 | 1.80 | 52750 | 0.38 | -0.18 | 0.56 | ... | ... | 0.24897 |
0.248284 | 1.28 | 1.08 | 1.40 | 0.22 | 1.62 | 53000 | 0.46 | -0.20 | 0.65 | 0.64 | 0.49 | 0.249359 |
0.248694 | ... | ... | 1.26 | 0.20 | 1.46 | 53250 | 0.54 | -0.22 | 0.76 | ... | ... | 0.248351 |
0.249043 | 1.26 | 1.26 | 1.12 | 0.19 | 1.30 | 53500 | 0.63 | -0.24 | 0.87 | 0.63 | 0.63 | 0.248803 |
0.250628 | ... | ... | 0.99 | 0.17 | 1.16 | 53750 | 0.74 | -0.25 | 0.99 | ... | ... | 0.250481 |
0.250669 | 1.09 | 1 | 0.88 | 0.15 | 1.03 | 54000 | 0.86 | -0.28 | 1.13 | 1.10 | 0.92 | 0.250611 |
0.251891 | ... | ... | 0.78 | 0.13 | 0.91 | 54250 | 0.99 | -0.29 | 1.28 | ... | ... | 0.251918 |
0.252989 | 0.85 | 0.79 | 0.68 | 0.12 | 0.80 | 54500 | 1.13 | -0.31 | 1.43 | 1.17 | 1.17 | 0.253102 |
0.254042 | ... | ... | 0.60 | 0.10 | 0.70 | 54750 | 1.28 | -0.32 | 1.60 | ... | ... | 0.254244 |
0.255157 | 0.69 | 0.40 | 0.52 | 0.09 | 0.61 | 55000 | 1.44 | -0.34 | 1.77 | 1.47 | 1.47 | 0.255455 |
0.256477 | 0.51 | 0.51 | 0.45 | 0.08 | 0.53 | 55250 | 1.61 | -0.35 | 1.95 | ... | ... | 0.256879 |
0.258195 | 0.45 | 0.45 | 0.40 | 0.06 | 0.46 | 55500 | 1.79 | -0.36 | 2.14 | ... | ... | 0.258714 |
0.260569 | 0.39 | 0.25 | 0.34 | 0.06 | 0.40 | 55750 | 1.98 | -0.37 | 2.34 | ... | ... | 0.261219 |
0.262229 | 0.34 | 0.34 | 0.30 | 0.05 | 0.34 | 56000 | 2.17 | -0.37 | 2.54 | ... | ... | 0.263031 |
0.2651 | ... | ... | 0.26 | 0.04 | 0.30 | 56250 | 2.37 | -0.38 | 2.75 | ... | ... | 0.264242 |
0.267731 | ... | ... | 0.22 | 0.04 | 0.26 | 56500 | 2.58 | -0.39 | 2.97 | ... | ... | 0.266934 |
0.270323 | ... | ... | 0.19 | 0.03 | 0.22 | 56750 | 2.80 | -0.40 | 3.19 | ... | ... | 0.269597 |
0.273127 | 0.27 | 0.20 | 0.17 | 0.03 | 0.19 | 57000 | 3.02 | -0.40 | 3.41 | ... | ... | 0.272486 |
0.276465 | ... | ... | 0.15 | 0.02 | 0.17 | 57250 | 3.24 | -0.40 | 3.64 | ... | ... | 0.275928 |
0.277981 | ... | ... | 0.13 | 0.02 | 0.14 | 57500 | 3.47 | -0.40 | 3.87 | ... | ... | 0.280334 |
0.283468 | ... | ... | 0.11 | 0.02 | 0.13 | 57750 | 3.70 | -0.41 | 4.11 | ... | ... | 0.283213 |
0.287712 | 0.08 | 0.08 | 0.10 | 0.02 | 0.11 | 58000 | 3.94 | -0.41 | 4.34 | ... | ... | 0.287644 |
0.295747 | ... | ... | 0.08 | 0.01 | 0.09 | 58500 | 4.41 | -0.41 | 4.82 | ... | ... | 0.296169 |
0.302773 | ... | ... | 0.06 | 0.01 | 0.07 | 59000 | 4.89 | -0.42 | 5.31 | ... | ... | 0.303893 |
0.309894 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 5.38 | -0.42 | 5.79 | ... | ... | 0.311989 |
0.318907 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 5.87 | -0.42 | 6.29 | ... | ... | 0.322269 |
0.332331 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 6.36 | -0.42 | 6.78 | ... | ... | 0.337099 |
0.343975 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 6.86 | -0.42 | 7.27 | ... | ... | 0.350511 |
0.353556 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 7.35 | -0.42 | 7.77 | ... | ... | 0.362371 |
0.360583 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 7.85 | -0.42 | 8.27 | ... | ... | 0.372455 |
0.378726 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 8.34 | -0.42 | 8.76 | ... | ... | 0.380433 |
0.381536 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 8.84 | -0.42 | 9.26 | ... | ... | 0.400066 |
0.398648 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 9.34 | -0.43 | 9.76 | ... | ... | 0.405022 |
0.395198 | ... | ... | 0.02 | -0.01 | 0.01 | 64000 | 9.84 | -0.42 | 10.26 | ... | ... | 0.42417 |
0.41122 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 10.34 | -0.42 | 10.76 | ... | ... | 0.443161 |
0.427046 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 10.84 | -0.42 | 11.26 | ... | ... | 0.461999 |
0.442667 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 11.33 | -0.42 | 11.75 | ... | ... | 0.462833 |
0.424756 | ... | ... | 0.01 | -0.01 | 0.01 | 66000 | 11.83 | -0.42 | 12.25 | ... | ... | 0.481374 |
0.439118 | ... | ... | 0.01 | -0.01 | 0.01 | 66500 | 12.33 | -0.42 | 12.75 | ... | ... | 0.499778 |
0.453333 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 12.83 | -0.42 | 13.25 | ... | ... | 0.518044 |
0.467391 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 13.33 | -0.42 | 13.75 | ... | ... | 0.536176 |
0.481283 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.83 | -0.42 | 14.25 | ... | ... | 0.554175 |
0.495028 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.33 | -0.42 | 14.75 | ... | ... | 0.572044 |
0.508632 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.83 | -0.42 | 15.25 | ... | ... | 0.589785 |
0.522105 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.33 | -0.42 | 15.75 | ... | ... | 0.607398 |
0.535441 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.83 | -0.42 | 16.25 | ... | ... | 0.624887 |
0.548636 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.33 | -0.42 | 16.75 | ... | ... | 0.642253 |
0.561702 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.83 | -0.42 | 17.25 | ... | ... | 0.659497 |
0.574644 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.33 | -0.42 | 17.75 | ... | ... | 0.676622 |
0.587463 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.83 | -0.42 | 18.25 | ... | ... | 0.693629 |
0.600163 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.33 | -0.42 | 18.75 | ... | ... | 0.71052 |
0.612733 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.83 | -0.42 | 19.25 | ... | ... | 0.727297 |
0.625196 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.33 | -0.42 | 19.75 | ... | ... | 0.743961 |
0.637546 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 74000 | 19.83 | -0.42 | 20.25 | ... | ... | 0.760514 |
0.649787 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.33 | -0.42 | 20.75 | ... | ... | 0.776957 |
0.661921 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.83 | -0.42 | 21.25 | ... | ... | 0.793292 |
0.673949 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.33 | -0.42 | 21.75 | ... | ... | 0.809519 |
0.685867 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.83 | -0.42 | 22.25 | ... | ... | 0.825641 |
0.697676 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.33 | -0.42 | 22.75 | ... | ... | 0.841659 |
0.709385 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.83 | -0.42 | 23.25 | ... | ... | 0.857575 |
0.720997 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.33 | -0.42 | 23.75 | ... | ... | 0.873389 |
0.732519 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.83 | -0.42 | 24.25 | ... | ... | 0.889102 |
0.74395 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.33 | -0.42 | 24.75 | ... | ... | 0.904717 |
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.