Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.659194 | ... | ... | 24.67 | 0.16 | 24.83 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 5.37044 |
5.011761 | ... | ... | 22.67 | 0.16 | 22.83 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 4.769789 |
4.859189 | ... | ... | 22.17 | 0.16 | 22.33 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 4.628024 |
4.710001 | ... | ... | 21.67 | 0.16 | 21.83 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 4.489309 |
4.564044 | ... | ... | 21.17 | 0.16 | 21.33 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 4.353481 |
4.421174 | ... | ... | 20.67 | 0.16 | 20.83 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 4.220381 |
4.281257 | ... | ... | 20.17 | 0.16 | 20.33 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 4.089933 |
4.144163 | ... | ... | 19.67 | 0.16 | 19.83 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 3.962023 |
4.009733 | ... | ... | 19.17 | 0.16 | 19.33 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 3.83654 |
3.877896 | ... | ... | 18.67 | 0.16 | 18.83 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 3.713368 |
3.748549 | ... | ... | 18.17 | 0.16 | 18.33 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 3.592361 |
3.62159 | ... | ... | 17.67 | 0.16 | 17.83 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 3.473499 |
3.496924 | ... | ... | 17.17 | 0.16 | 17.33 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 3.356687 |
3.374459 | ... | ... | 16.67 | 0.16 | 16.83 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 3.241835 |
3.254074 | ... | ... | 16.17 | 0.16 | 16.33 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 3.128837 |
3.135713 | ... | ... | 15.67 | 0.16 | 15.83 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 3.017595 |
3.019309 | ... | ... | 15.17 | 0.16 | 15.33 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 2.908084 |
2.904787 | ... | ... | 14.67 | 0.16 | 14.83 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 2.800233 |
2.792076 | ... | ... | 14.17 | 0.16 | 14.33 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 2.693974 |
2.681091 | ... | ... | 13.67 | 0.16 | 13.83 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 2.589173 |
2.571747 | ... | ... | 13.17 | 0.16 | 13.33 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 2.485858 |
2.464022 | ... | ... | 12.67 | 0.16 | 12.83 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2.383963 |
2.357859 | ... | ... | 12.17 | 0.16 | 12.33 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 2.283408 |
2.253187 | ... | ... | 11.67 | 0.16 | 11.83 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 2.184073 |
2.149915 | ... | ... | 11.17 | 0.16 | 11.33 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 2.085972 |
2.047994 | ... | ... | 10.67 | 0.16 | 10.83 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 1.989051 |
1.947391 | ... | ... | 10.17 | 0.16 | 10.33 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1.893241 |
1.848052 | ... | ... | 9.67 | 0.16 | 9.83 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1.79848 |
1.749882 | ... | ... | 9.17 | 0.16 | 9.33 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 1.704736 |
1.652871 | ... | ... | 8.67 | 0.16 | 8.83 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1.611903 |
1.556959 | ... | ... | 8.17 | 0.16 | 8.33 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1.519976 |
1.462057 | ... | ... | 7.67 | 0.16 | 7.83 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1.42892 |
1.36809 | ... | ... | 7.17 | 0.16 | 7.33 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 1.338568 |
1.275072 | ... | ... | 6.67 | 0.16 | 6.83 | 38000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 1.248968 |
1.182866 | ... | ... | 6.17 | 0.16 | 6.33 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 1.160001 |
1.091414 | ... | ... | 5.67 | 0.16 | 5.83 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 1.071591 |
1.000662 | ... | ... | 5.17 | 0.16 | 5.33 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.983685 |
0.910492 | ... | ... | 4.67 | 0.16 | 4.83 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.896167 |
0.820803 | ... | ... | 4.17 | 0.16 | 4.33 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.808934 |
0.731485 | ... | ... | 3.67 | 0.16 | 3.83 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.721848 |
0.642367 | ... | ... | 3.17 | 0.16 | 3.33 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.634757 |
0.553237 | ... | ... | 2.67 | 0.16 | 2.83 | 42000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.547463 |
0.511644 | ... | ... | 2.18 | 0.15 | 2.33 | 42500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.508963 |
0.469039 | ... | ... | 1.70 | 0.14 | 1.84 | 43000 | 0.02 | -0.02 | 0.04 | 0.07 | 0.04 | 0.467835 |
0.423619 | ... | ... | 1.25 | 0.11 | 1.36 | 43500 | 0.04 | -0.05 | 0.09 | ... | ... | 0.423103 |
0.397802 | ... | ... | 0.86 | 0.06 | 0.92 | 44000 | 0.10 | -0.10 | 0.20 | 0.20 | 0.10 | 0.397612 |
0.389095 | 0.38 | 0.37 | 0.54 | 0.01 | 0.55 | 44500 | 0.23 | -0.15 | 0.38 | 0.49 | 0.27 | 0.389042 |
0.39248 | 0.31 | 0.09 | 0.30 | -0.02 | 0.29 | 45000 | 0.47 | -0.18 | 0.64 | 0.96 | 0.45 | 0.392509 |
0.398999 | 0.17 | 0.04 | 0.16 | -0.03 | 0.13 | 45500 | 0.81 | -0.19 | 1 | ... | ... | 0.399135 |
0.413396 | 0.07 | 0.02 | 0.08 | -0.02 | 0.06 | 46000 | 1.24 | -0.18 | 1.42 | ... | ... | 0.413767 |
0.441644 | 0.03 | 0.02 | 0.05 | -0.02 | 0.03 | 46500 | 1.71 | -0.18 | 1.89 | ... | ... | 0.44255 |
0.491536 | 0.02 | 0.01 | 0.03 | -0.02 | 0.02 | 47000 | 2.20 | -0.18 | 2.37 | ... | ... | 0.493342 |
0.543802 | ... | ... | 0.02 | -0.01 | 0.01 | 47500 | 2.69 | -0.17 | 2.86 | ... | ... | 0.547 |
0.568497 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48000 | 3.19 | -0.17 | 3.36 | ... | ... | 0.575074 |
0.642408 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48500 | 3.69 | -0.17 | 3.86 | ... | ... | 0.650714 |
0.714538 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 49000 | 4.19 | -0.17 | 4.35 | ... | ... | 0.724749 |
0.785038 | ... | ... | 0.01 | -0.01 | 0.01 | 49500 | 4.69 | -0.17 | 4.85 | ... | ... | 0.797321 |
0.854109 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.19 | -0.16 | 5.35 | 5.75 | 5.38 | 0.868543 |
0.921822 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.69 | -0.16 | 5.85 | ... | ... | 0.938559 |
0.988288 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.19 | -0.16 | 6.35 | ... | ... | 1.007434 |
1.053591 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.69 | -0.16 | 6.85 | ... | ... | 1.075259 |
1.117767 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.19 | -0.16 | 7.35 | ... | ... | 1.142059 |
1.180931 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.69 | -0.16 | 7.85 | ... | ... | 1.207943 |
1.243076 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.19 | -0.16 | 8.35 | ... | ... | 1.272938 |
1.304278 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.69 | -0.16 | 8.85 | ... | ... | 1.337027 |
1.364616 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.19 | -0.16 | 9.35 | ... | ... | 1.400323 |
1.424045 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.69 | -0.16 | 9.85 | ... | ... | 1.462862 |
1.482626 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.19 | -0.16 | 10.35 | ... | ... | 1.524633 |
1.540464 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.69 | -0.16 | 10.85 | ... | ... | 1.585649 |
1.597521 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.19 | -0.16 | 11.35 | ... | ... | 1.64597 |
1.653794 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.69 | -0.16 | 11.85 | ... | ... | 1.705622 |
1.709356 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.19 | -0.16 | 12.35 | ... | ... | 1.764648 |
1.764239 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.69 | -0.16 | 12.85 | ... | ... | 1.823006 |
1.818457 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.19 | -0.16 | 13.35 | ... | ... | 1.880746 |
1.871995 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.69 | -0.16 | 13.85 | ... | ... | 1.937891 |
1.924904 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.19 | -0.16 | 14.35 | ... | ... | 1.994459 |
1.977202 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.69 | -0.16 | 14.85 | ... | ... | 2.050464 |
2.028905 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.19 | -0.16 | 15.35 | ... | ... | 2.105914 |
2.079978 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.69 | -0.16 | 15.85 | ... | ... | 2.160797 |
2.130515 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.19 | -0.16 | 16.35 | ... | ... | 2.215161 |
2.180505 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.69 | -0.16 | 16.85 | ... | ... | 2.269033 |
2.22996 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.19 | -0.16 | 17.35 | ... | ... | 2.322409 |
2.278893 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.69 | -0.16 | 17.85 | ... | ... | 2.3753 |
2.327276 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.19 | -0.16 | 18.35 | ... | ... | 2.427717 |
2.375143 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.69 | -0.16 | 18.85 | ... | ... | 2.479668 |
2.422523 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.19 | -0.16 | 19.35 | ... | ... | 2.531137 |
2.469438 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.69 | -0.16 | 19.85 | ... | ... | 2.582156 |
2.515909 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.19 | -0.16 | 20.35 | ... | ... | 2.632739 |
2.561926 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.69 | -0.16 | 20.85 | ... | ... | 2.682895 |
2.607472 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.19 | -0.16 | 21.35 | ... | ... | 2.732633 |
2.652555 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.69 | -0.16 | 21.85 | ... | ... | 2.781961 |
2.69721 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.19 | -0.16 | 22.35 | ... | ... | 2.830888 |
2.741446 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.69 | -0.16 | 22.85 | ... | ... | 2.879419 |
2.785274 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.19 | -0.16 | 23.35 | ... | ... | 2.927563 |
2.8287 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.69 | -0.16 | 23.85 | ... | ... | 2.975317 |
2.871732 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.19 | -0.16 | 24.35 | ... | ... | 3.022681 |
2.914364 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.69 | -0.16 | 24.85 | ... | ... | 3.069678 |
2.956604 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.19 | -0.16 | 25.35 | ... | ... | 3.116321 |
2.998475 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.69 | -0.16 | 25.85 | ... | ... | 3.162611 |
3.03998 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.19 | -0.16 | 26.35 | ... | ... | 3.208554 |
3.081128 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.69 | -0.16 | 26.85 | ... | ... | 3.254154 |
3.121925 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.19 | -0.16 | 27.35 | ... | ... | 3.299418 |
3.162376 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.69 | -0.16 | 27.85 | ... | ... | 3.344351 |
3.202487 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.19 | -0.16 | 28.35 | ... | ... | 3.388959 |
3.242263 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.69 | -0.16 | 28.85 | ... | ... | 3.433246 |
3.281673 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.19 | -0.16 | 29.35 | ... | ... | 3.477217 |
3.320755 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.69 | -0.16 | 29.85 | ... | ... | 3.520878 |
3.359519 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.19 | -0.16 | 30.35 | ... | ... | 3.564215 |
3.397972 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.69 | -0.16 | 30.85 | ... | ... | 3.607248 |
3.436119 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.19 | -0.16 | 31.35 | ... | ... | 3.649984 |
3.473966 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.69 | -0.16 | 31.85 | ... | ... | 3.692428 |
3.51153 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.19 | -0.16 | 32.35 | ... | ... | 3.734585 |
3.548807 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.69 | -0.16 | 32.85 | ... | ... | 3.776458 |
3.585797 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.19 | -0.16 | 33.35 | ... | ... | 3.818053 |
3.622499 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.69 | -0.16 | 33.85 | ... | ... | 3.859373 |
3.658889 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.19 | -0.16 | 34.35 | ... | ... | 3.900421 |
3.695004 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.69 | -0.16 | 34.85 | ... | ... | 3.941203 |
3.730848 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.19 | -0.16 | 35.35 | ... | ... | 3.981722 |
3.766426 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.69 | -0.16 | 35.85 | ... | ... | 4.021981 |
3.801742 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.19 | -0.16 | 36.35 | ... | ... | 4.061984 |
3.836801 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.69 | -0.16 | 36.85 | ... | ... | 4.101734 |
3.871606 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.19 | -0.16 | 37.35 | ... | ... | 4.141234 |
3.906161 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.69 | -0.16 | 37.85 | ... | ... | 4.180489 |
3.940469 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.19 | -0.16 | 38.35 | ... | ... | 4.219498 |
3.974533 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.69 | -0.16 | 38.85 | ... | ... | 4.258253 |
4.008358 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.19 | -0.16 | 39.35 | ... | ... | 4.296772 |
4.04192 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.69 | -0.16 | 39.85 | ... | ... | 4.335058 |
4.075239 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.19 | -0.16 | 40.35 | ... | ... | 4.373113 |
4.108328 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.69 | -0.16 | 40.85 | ... | ... | 4.410942 |
4.14119 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.19 | -0.16 | 41.35 | ... | ... | 4.448546 |
4.173831 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.69 | -0.16 | 41.85 | ... | ... | 4.485929 |
4.206264 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.19 | -0.16 | 42.35 | ... | ... | 4.523093 |
4.238479 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.69 | -0.16 | 42.85 | ... | ... | 4.560041 |
4.270481 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.19 | -0.16 | 43.35 | ... | ... | 4.596776 |
4.302271 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.69 | -0.16 | 43.85 | ... | ... | 4.633301 |
4.333853 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.19 | -0.16 | 44.35 | ... | ... | 4.669618 |
4.365228 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.69 | -0.16 | 44.85 | ... | ... | 4.705729 |
4.3964 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.19 | -0.16 | 45.35 | ... | ... | 4.741637 |
4.427371 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.69 | -0.16 | 45.85 | ... | ... | 4.777345 |
4.458128 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.19 | -0.16 | 46.35 | ... | ... | 4.812855 |
4.488672 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.69 | -0.16 | 46.85 | ... | ... | 4.848168 |
4.519023 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.19 | -0.16 | 47.35 | ... | ... | 4.883288 |
4.549181 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.69 | -0.16 | 47.85 | ... | ... | 4.918216 |
4.579151 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.19 | -0.16 | 48.35 | ... | ... | 4.952955 |
4.608935 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.69 | -0.16 | 48.85 | ... | ... | 4.987507 |
4.638535 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.19 | -0.16 | 49.35 | ... | ... | 5.021874 |
4.667954 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.69 | -0.16 | 49.85 | ... | ... | 5.056051 |
4.697194 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.19 | -0.16 | 50.35 | ... | ... | 5.090041 |
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.