Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.859023 | ... | ... | 34.17 | 0 | 34.17 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.942958 |
2.791049 | ... | ... | 33.67 | 0 | 33.67 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 1.896785 |
2.724793 | ... | ... | 33.17 | 0 | 33.17 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 1.851737 |
2.660169 | ... | ... | 32.67 | 0 | 32.67 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.807748 |
2.597096 | ... | ... | 32.17 | 0 | 32.17 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.764769 |
2.535501 | ... | ... | 31.67 | 0 | 31.67 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.72276 |
2.475313 | ... | ... | 31.17 | 0 | 31.17 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.681678 |
2.416464 | ... | ... | 30.67 | 0 | 30.67 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.641481 |
2.358894 | ... | ... | 30.17 | 0 | 30.17 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.602128 |
2.302549 | ... | ... | 29.67 | 0 | 29.67 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.563584 |
2.247373 | ... | ... | 29.17 | 0 | 29.17 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.525801 |
2.193319 | ... | ... | 28.67 | 0 | 28.67 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.488753 |
2.140337 | ... | ... | 28.17 | 0 | 28.17 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.452417 |
2.088384 | ... | ... | 27.67 | 0 | 27.67 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.416762 |
2.037414 | ... | ... | 27.17 | 0 | 27.17 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.381764 |
1.987391 | ... | ... | 26.67 | 0 | 26.67 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.347394 |
1.938278 | ... | ... | 26.17 | 0 | 26.17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.313629 |
1.890039 | ... | ... | 25.67 | 0 | 25.67 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.28043 |
1.842641 | ... | ... | 25.17 | 0 | 25.17 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.247789 |
1.796051 | ... | ... | 24.67 | 0 | 24.67 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.215688 |
1.750237 | ... | ... | 24.17 | 0 | 24.17 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.184108 |
1.705172 | ... | ... | 23.67 | 0 | 23.67 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.153029 |
1.660829 | ... | ... | 23.17 | 0 | 23.17 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.122432 |
1.617182 | ... | ... | 22.67 | 0 | 22.67 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1.092291 |
1.574205 | ... | ... | 22.17 | 0 | 22.17 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 1.062592 |
1.531875 | ... | ... | 21.67 | 0 | 21.67 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1.033329 |
1.490166 | ... | ... | 21.17 | 0 | 21.17 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1.00449 |
1.44906 | ... | ... | 20.67 | 0 | 20.67 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.976057 |
1.408533 | ... | ... | 20.17 | 0 | 20.17 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.948015 |
1.368568 | ... | ... | 19.67 | 0 | 19.67 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.920337 |
1.329142 | ... | ... | 19.17 | 0 | 19.17 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.89302 |
1.290237 | ... | ... | 18.67 | 0 | 18.67 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.866056 |
1.251834 | ... | ... | 18.17 | 0 | 18.17 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.839434 |
1.213917 | ... | ... | 17.67 | 0 | 17.67 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.813142 |
1.176469 | ... | ... | 17.17 | 0 | 17.17 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.787161 |
1.139473 | ... | ... | 16.67 | 0 | 16.67 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.761477 |
1.10291 | ... | ... | 16.17 | 0 | 16.17 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.736095 |
1.066766 | ... | ... | 15.67 | 0 | 15.67 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.711007 |
1.031027 | ... | ... | 15.17 | 0 | 15.17 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.686197 |
0.995676 | ... | ... | 14.67 | 0 | 14.67 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.661641 |
0.960697 | ... | ... | 14.17 | 0 | 14.17 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.637337 |
0.926076 | ... | ... | 13.67 | 0 | 13.67 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.613283 |
0.891798 | ... | ... | 13.17 | 0 | 13.17 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.58947 |
0.857849 | ... | ... | 12.67 | 0 | 12.67 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.565883 |
0.824212 | ... | ... | 12.17 | 0 | 12.17 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.542514 |
0.790873 | ... | ... | 11.67 | 0 | 11.67 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.519358 |
0.757817 | ... | ... | 11.17 | 0 | 11.17 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.496405 |
0.725029 | ... | ... | 10.67 | 0 | 10.67 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.47363 |
0.692491 | ... | ... | 10.17 | 0 | 10.17 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.451042 |
0.660187 | ... | ... | 9.67 | 0 | 9.67 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0.428639 |
0.6281 | ... | ... | 9.17 | 0 | 9.17 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 0.406388 |
0.59621 | ... | ... | 8.67 | 0 | 8.67 | 45500 | 0.01 | 0 | 0.01 | ... | ... | 0.384282 |
0.570097 | ... | ... | 8.18 | 0 | 8.18 | 46000 | 0.01 | 0 | 0.01 | ... | ... | 0.39274 |
0.538341 | ... | ... | 7.68 | 0 | 7.68 | 46500 | 0.01 | 0 | 0.01 | ... | ... | 0.369412 |
0.506715 | ... | ... | 7.18 | 0 | 7.18 | 47000 | 0.01 | 0 | 0.01 | ... | ... | 0.346194 |
0.480048 | ... | ... | 6.68 | 0 | 6.68 | 47500 | 0.02 | 0 | 0.02 | ... | ... | 0.341016 |
0.452931 | ... | ... | 6.19 | 0 | 6.19 | 48000 | 0.02 | 0 | 0.02 | ... | ... | 0.330451 |
0.425344 | ... | ... | 5.69 | 0 | 5.69 | 48500 | 0.03 | 0 | 0.03 | ... | ... | 0.316441 |
0.397256 | ... | ... | 5.20 | 0 | 5.20 | 49000 | 0.03 | 0 | 0.03 | ... | ... | 0.299919 |
0.372222 | ... | ... | 4.71 | 0 | 4.71 | 49500 | 0.04 | 0 | 0.04 | ... | ... | 0.288327 |
0.359268 | ... | ... | 4.46 | 0 | 4.46 | 49750 | 0.05 | 0 | 0.05 | ... | ... | 0.280993 |
0.349252 | ... | ... | 4.22 | 0 | 4.22 | 50000 | 0.06 | 0 | 0.06 | ... | ... | 0.278161 |
0.338606 | ... | ... | 3.98 | 0 | 3.98 | 50250 | 0.06 | 0 | 0.06 | ... | ... | 0.268808 |
0.327352 | ... | ... | 3.74 | 0 | 3.74 | 50500 | 0.08 | 0 | 0.08 | ... | ... | 0.26735 |
0.318195 | ... | ... | 3.51 | 0 | 3.51 | 50750 | 0.09 | 0 | 0.09 | ... | ... | 0.263625 |
0.308142 | ... | ... | 3.27 | 0 | 3.27 | 51000 | 0.11 | 0 | 0.11 | ... | ... | 0.258095 |
0.299583 | ... | ... | 3.04 | 0 | 3.04 | 51250 | 0.13 | 0 | 0.13 | ... | ... | 0.253958 |
0.294264 | ... | ... | 2.82 | 0 | 2.82 | 51500 | 0.15 | 0 | 0.15 | ... | ... | 0.250546 |
0.287315 | ... | ... | 2.60 | 0 | 2.60 | 51750 | 0.18 | 0 | 0.18 | ... | ... | 0.247373 |
0.280751 | ... | ... | 2.39 | 0 | 2.39 | 52000 | 0.22 | 0 | 0.22 | ... | ... | 0.246182 |
0.276067 | ... | ... | 2.18 | 0 | 2.18 | 52250 | 0.27 | 0 | 0.27 | ... | ... | 0.24427 |
0.272718 | ... | ... | 1.99 | 0 | 1.99 | 52500 | 0.32 | 0 | 0.32 | ... | ... | 0.243297 |
0.270281 | ... | ... | 1.80 | 0 | 1.80 | 52750 | 0.38 | 0 | 0.38 | ... | ... | 0.24121 |
0.266956 | ... | ... | 1.62 | 0 | 1.62 | 53000 | 0.46 | 0 | 0.46 | ... | ... | 0.241042 |
0.265544 | ... | ... | 1.46 | 0 | 1.46 | 53250 | 0.54 | 0 | 0.54 | ... | ... | 0.239425 |
0.264327 | ... | ... | 1.30 | 0 | 1.30 | 53500 | 0.63 | 0 | 0.63 | ... | ... | 0.239176 |
0.264549 | ... | ... | 1.16 | 0 | 1.16 | 53750 | 0.74 | 0 | 0.74 | ... | ... | 0.240057 |
0.260743 | 1.02 | 1.02 | 1.03 | -0.01 | 1.02 | 54000 | 0.86 | 0 | 0.86 | ... | ... | 0.239295 |
0.263623 | ... | ... | 0.91 | 0 | 0.91 | 54250 | 0.99 | 0 | 0.99 | ... | ... | 0.23959 |
0.263833 | ... | ... | 0.80 | 0 | 0.80 | 54500 | 1.13 | 0 | 1.13 | ... | ... | 0.239625 |
0.264107 | ... | ... | 0.70 | 0 | 0.70 | 54750 | 1.28 | 0 | 1.28 | ... | ... | 0.239455 |
0.264537 | ... | ... | 0.61 | 0 | 0.61 | 55000 | 1.44 | 0 | 1.44 | ... | ... | 0.239161 |
0.265253 | ... | ... | 0.53 | 0 | 0.53 | 55250 | 1.61 | 0 | 1.61 | ... | ... | 0.238856 |
0.266441 | ... | ... | 0.46 | 0 | 0.46 | 55500 | 1.79 | 0 | 1.79 | ... | ... | 0.238707 |
0.26835 | ... | ... | 0.40 | 0 | 0.40 | 55750 | 1.98 | 0 | 1.98 | ... | ... | 0.238956 |
0.269589 | ... | ... | 0.34 | 0 | 0.34 | 56000 | 2.17 | 0 | 2.17 | ... | ... | 0.238087 |
0.272095 | ... | ... | 0.30 | 0 | 0.30 | 56250 | 2.37 | 0 | 2.37 | ... | ... | 0.236048 |
0.274397 | ... | ... | 0.26 | 0 | 0.26 | 56500 | 2.58 | 0 | 2.58 | ... | ... | 0.235075 |
0.276692 | ... | ... | 0.22 | 0 | 0.22 | 56750 | 2.80 | 0 | 2.80 | ... | ... | 0.233345 |
0.279229 | ... | ... | 0.19 | 0 | 0.19 | 57000 | 3.02 | 0 | 3.02 | ... | ... | 0.230956 |
0.282332 | ... | ... | 0.17 | 0 | 0.17 | 57250 | 3.24 | 0 | 3.24 | ... | ... | 0.228088 |
0.283612 | ... | ... | 0.14 | 0 | 0.14 | 57500 | 3.47 | 0 | 3.47 | ... | ... | 0.225111 |
0.28893 | ... | ... | 0.13 | 0 | 0.13 | 57750 | 3.70 | 0 | 3.70 | ... | ... | 0.217111 |
0.293006 | ... | ... | 0.11 | 0 | 0.11 | 58000 | 3.94 | 0 | 3.94 | ... | ... | 0.207663 |
0.300742 | ... | ... | 0.09 | 0 | 0.09 | 58500 | 4.41 | 0 | 4.41 | ... | ... | 0 |
0.307502 | ... | ... | 0.07 | 0 | 0.07 | 59000 | 4.89 | 0 | 4.89 | ... | ... | 0 |
0.314396 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 5.38 | 0 | 5.38 | ... | ... | 0 |
0.32323 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 5.87 | 0 | 5.87 | ... | ... | 0 |
0.336541 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 6.36 | 0 | 6.36 | ... | ... | 0 |
0.348071 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 6.86 | 0 | 6.86 | ... | ... | 0 |
0.357534 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 7.35 | 0 | 7.35 | ... | ... | 0 |
0.364436 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 7.85 | 0 | 7.85 | ... | ... | 0 |
0.382554 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 8.34 | 0 | 8.34 | ... | ... | 0 |
0.385227 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 8.84 | 0 | 8.84 | ... | ... | 0 |
0.402322 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 9.34 | 0 | 9.34 | ... | ... | 0 |
0.398705 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 9.84 | 0 | 9.84 | ... | ... | 0 |
0.414715 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 10.34 | 0 | 10.34 | ... | ... | 0 |
0.430527 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 10.84 | 0 | 10.84 | ... | ... | 0 |
0.446133 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 11.33 | 0 | 11.33 | ... | ... | 0 |
0.427998 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 11.83 | 0 | 11.83 | ... | ... | 0 |
0.442353 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.33 | 0 | 12.33 | ... | ... | 0 |
0.456559 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 12.83 | 0 | 12.83 | ... | ... | 0 |
0.470604 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 13.33 | 0 | 13.33 | ... | ... | 0 |
0.484487 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.83 | 0 | 13.83 | ... | ... | 0 |
0.498225 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.33 | 0 | 14.33 | ... | ... | 0 |
0.511822 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.83 | 0 | 14.83 | ... | ... | 0 |
0.525289 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.33 | 0 | 15.33 | ... | ... | 0 |
0.538615 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.83 | 0 | 15.83 | ... | ... | 0 |
0.551803 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.33 | 0 | 16.33 | ... | ... | 0 |
0.564863 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.83 | 0 | 16.83 | ... | ... | 0 |
0.577799 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.33 | 0 | 17.33 | ... | ... | 0 |
0.590612 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.83 | 0 | 17.83 | ... | ... | 0 |
0.603304 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.33 | 0 | 18.33 | ... | ... | 0 |
0.61587 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.83 | 0 | 18.83 | ... | ... | 0 |
0.628327 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.33 | 0 | 19.33 | ... | ... | 0 |
0.640672 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.83 | 0 | 19.83 | ... | ... | 0 |
0.652908 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.33 | 0 | 20.33 | ... | ... | 0 |
0.665037 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.83 | 0 | 20.83 | ... | ... | 0 |
0.677061 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.33 | 0 | 21.33 | ... | ... | 0 |
0.688972 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.83 | 0 | 21.83 | ... | ... | 0 |
0.700776 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.33 | 0 | 22.33 | ... | ... | 0 |
0.712481 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.83 | 0 | 22.83 | ... | ... | 0 |
0.724089 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.33 | 0 | 23.33 | ... | ... | 0 |
0.735609 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.83 | 0 | 23.83 | ... | ... | 0 |
0.747036 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.33 | 0 | 24.33 | ... | ... | 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.