Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 24.67 | 0 | 24.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 5.357484 |
0 | ... | ... | 22.67 | 0 | 22.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 4.756696 |
0 | ... | ... | 22.17 | 0 | 22.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 4.614899 |
0 | ... | ... | 21.67 | 0 | 21.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 4.476151 |
0 | ... | ... | 21.17 | 0 | 21.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 4.340278 |
0 | ... | ... | 20.67 | 0 | 20.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 4.207144 |
0 | ... | ... | 20.17 | 0 | 20.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 4.076662 |
0 | ... | ... | 19.67 | 0 | 19.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 3.948717 |
0 | ... | ... | 19.17 | 0 | 19.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 3.823197 |
0 | ... | ... | 18.67 | 0 | 18.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 3.699977 |
0 | ... | ... | 18.17 | 0 | 18.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 3.578933 |
0 | ... | ... | 17.67 | 0 | 17.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 3.460037 |
0 | ... | ... | 17.17 | 0 | 17.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 3.343186 |
0 | ... | ... | 16.67 | 0 | 16.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 3.228293 |
0 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 3.115242 |
0 | ... | ... | 15.67 | 0 | 15.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 3.003957 |
0 | ... | ... | 15.17 | 0 | 15.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 2.894402 |
0 | ... | ... | 14.67 | 0 | 14.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 2.786506 |
0 | ... | ... | 14.17 | 0 | 14.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 2.680188 |
0 | ... | ... | 13.67 | 0 | 13.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 2.575338 |
0 | ... | ... | 13.17 | 0 | 13.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 2.47198 |
0 | ... | ... | 12.67 | 0 | 12.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2.370033 |
0 | ... | ... | 12.17 | 0 | 12.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 2.269409 |
0 | ... | ... | 11.67 | 0 | 11.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 2.170017 |
0 | ... | ... | 11.17 | 0 | 11.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 2.071857 |
0 | ... | ... | 10.67 | 0 | 10.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 1.974876 |
0 | ... | ... | 10.17 | 0 | 10.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1.878994 |
0 | ... | ... | 9.67 | 0 | 9.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1.784164 |
0 | ... | ... | 9.17 | 0 | 9.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 1.690347 |
0 | ... | ... | 8.67 | 0 | 8.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1.597421 |
0 | ... | ... | 8.17 | 0 | 8.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1.505424 |
0 | ... | ... | 7.67 | 0 | 7.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1.414267 |
0 | ... | ... | 7.17 | 0 | 7.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 1.323816 |
0 | ... | ... | 6.67 | 0 | 6.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 1.234127 |
0 | ... | ... | 6.17 | 0 | 6.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 1.14503 |
0 | ... | ... | 5.67 | 0 | 5.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 1.056508 |
0 | ... | ... | 5.17 | 0 | 5.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.968453 |
0 | ... | ... | 4.67 | 0 | 4.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.880774 |
0 | ... | ... | 4.17 | 0 | 4.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.793375 |
0 | ... | ... | 3.67 | 0 | 3.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.706089 |
0 | ... | ... | 3.17 | 0 | 3.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.618763 |
0 | ... | ... | 2.67 | 0 | 2.67 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.586258 |
0 | ... | ... | 2.18 | 0 | 2.18 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 0.55325 |
0 | ... | ... | 1.70 | 0 | 1.70 | 43000 | 0.04 | 0 | 0.04 | ... | ... | 0.520139 |
0.372269 | ... | ... | 1.25 | 0 | 1.25 | 43500 | 0.09 | 0 | 0.09 | ... | ... | 0.507191 |
0.426521 | ... | ... | 0.86 | 0 | 0.86 | 44000 | 0.20 | 0 | 0.20 | ... | ... | 0.507277 |
0.44643 | ... | ... | 0.54 | 0 | 0.54 | 44500 | 0.38 | 0 | 0.38 | ... | ... | 0.51208 |
0.387501 | 0.24 | 0.24 | 0.30 | -0.06 | 0.24 | 45000 | 0.64 | 0 | 0.64 | ... | ... | 0.520271 |
0.479798 | 0.17 | 0.17 | 0.16 | 0.01 | 0.17 | 45500 | 1 | 0 | 1 | ... | ... | 0.545352 |
0.460323 | 0.07 | 0.07 | 0.08 | -0.01 | 0.07 | 46000 | 1.42 | 0 | 1.42 | ... | ... | 0.586906 |
0.528104 | ... | ... | 0.05 | 0 | 0.05 | 46500 | 1.89 | 0 | 1.89 | ... | ... | 0.666744 |
0.581774 | ... | ... | 0.03 | 0 | 0.03 | 47000 | 2.37 | 0 | 2.37 | ... | ... | 0.755659 |
0.629097 | ... | ... | 0.02 | 0 | 0.02 | 47500 | 2.86 | 0 | 2.86 | ... | ... | 0.843617 |
0.684199 | ... | ... | 0.02 | 0 | 0.02 | 48000 | 3.36 | 0 | 3.36 | ... | ... | 0.936397 |
0.767057 | ... | ... | 0.02 | 0 | 0.02 | 48500 | 3.86 | 0 | 3.86 | ... | ... | 1.038991 |
0.799368 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 4.35 | 0 | 4.35 | ... | ... | 1.121586 |
0.87476 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 4.85 | 0 | 4.85 | ... | ... | 1.217419 |
0.86959 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.35 | 0 | 5.35 | ... | ... | 1.291426 |
0.937186 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.85 | 0 | 5.85 | ... | ... | 1.381764 |
1.003538 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.35 | 0 | 6.35 | ... | ... | 1.470118 |
1.068739 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.85 | 0 | 6.85 | ... | ... | 1.556638 |
1.132828 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.35 | 0 | 7.35 | ... | ... | 1.64145 |
1.195911 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.85 | 0 | 7.85 | ... | ... | 1.724658 |
1.257965 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.35 | 0 | 8.35 | ... | ... | 1.80636 |
1.319112 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.85 | 0 | 8.85 | ... | ... | 1.886635 |
1.379386 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.35 | 0 | 9.35 | ... | ... | 1.965559 |
1.43874 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.85 | 0 | 9.85 | ... | ... | 2.043199 |
1.497271 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.35 | 0 | 10.35 | ... | ... | 2.119608 |
1.555063 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.85 | 0 | 10.85 | ... | ... | 2.194848 |
1.612057 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.35 | 0 | 11.35 | ... | ... | 2.268965 |
1.668284 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.85 | 0 | 11.85 | ... | ... | 2.341996 |
1.723803 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.35 | 0 | 12.35 | ... | ... | 2.413994 |
1.778654 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.85 | 0 | 12.85 | ... | ... | 2.484998 |
1.83282 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.35 | 0 | 13.35 | ... | ... | 2.55503 |
1.886321 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.85 | 0 | 13.85 | ... | ... | 2.624131 |
1.939195 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.35 | 0 | 14.35 | ... | ... | 2.692335 |
1.99146 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.85 | 0 | 14.85 | ... | ... | 2.759673 |
2.04312 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.35 | 0 | 15.35 | ... | ... | 2.82616 |
2.094167 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.85 | 0 | 15.85 | ... | ... | 2.89183 |
2.144675 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.35 | 0 | 16.35 | ... | ... | 2.956708 |
2.194637 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.85 | 0 | 16.85 | ... | ... | 3.020817 |
2.244066 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.35 | 0 | 17.35 | ... | ... | 3.084173 |
2.292972 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.85 | 0 | 17.85 | ... | ... | 3.146795 |
2.341319 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.35 | 0 | 18.35 | ... | ... | 3.208714 |
2.389161 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.85 | 0 | 18.85 | ... | ... | 3.269944 |
2.436518 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.35 | 0 | 19.35 | ... | ... | 3.330503 |
2.483416 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.85 | 0 | 19.85 | ... | ... | 3.390404 |
2.529866 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.35 | 0 | 20.35 | ... | ... | 3.449656 |
2.575862 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.85 | 0 | 20.85 | ... | ... | 3.508285 |
2.621377 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.35 | 0 | 21.35 | ... | ... | 3.566307 |
2.66644 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.85 | 0 | 21.85 | ... | ... | 3.623734 |
2.711076 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.35 | 0 | 22.35 | ... | ... | 3.680584 |
2.755294 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.85 | 0 | 22.85 | ... | ... | 3.736863 |
2.799104 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.35 | 0 | 23.35 | ... | ... | 3.792579 |
2.842513 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.85 | 0 | 23.85 | ... | ... | 3.847752 |
2.885528 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.35 | 0 | 24.35 | ... | ... | 3.902393 |
2.928134 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.85 | 0 | 24.85 | ... | ... | 3.956515 |
2.970361 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.35 | 0 | 25.35 | ... | ... | 4.010128 |
3.012217 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.85 | 0 | 25.85 | ... | ... | 4.063242 |
3.053707 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.35 | 0 | 26.35 | ... | ... | 4.115861 |
3.094841 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.85 | 0 | 26.85 | ... | ... | 4.167994 |
3.135623 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.35 | 0 | 27.35 | ... | ... | 4.219657 |
3.17606 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.85 | 0 | 27.85 | ... | ... | 4.27086 |
3.216157 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.35 | 0 | 28.35 | ... | ... | 4.321615 |
3.255915 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.85 | 0 | 28.85 | ... | ... | 4.371928 |
3.295308 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.35 | 0 | 29.35 | ... | ... | 4.421806 |
3.334377 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.85 | 0 | 29.85 | ... | ... | 4.471257 |
3.373129 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.35 | 0 | 30.35 | ... | ... | 4.520281 |
3.41157 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.85 | 0 | 30.85 | ... | ... | 4.568888 |
3.449705 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.35 | 0 | 31.35 | ... | ... | 4.617091 |
3.487541 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.85 | 0 | 31.85 | ... | ... | 4.664896 |
3.525096 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.35 | 0 | 32.35 | ... | ... | 4.712312 |
3.562363 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.85 | 0 | 32.85 | ... | ... | 4.759345 |
3.599342 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.35 | 0 | 33.35 | ... | ... | 4.806001 |
3.636024 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.85 | 0 | 33.85 | ... | ... | 4.852287 |
3.672403 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.35 | 0 | 34.35 | ... | ... | 4.898209 |
3.708508 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.85 | 0 | 34.85 | ... | ... | 4.943765 |
3.744342 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.35 | 0 | 35.35 | ... | ... | 4.988963 |
3.77991 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.85 | 0 | 35.85 | ... | ... | 5.033814 |
3.815217 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.35 | 0 | 36.35 | ... | ... | 5.078326 |
3.850266 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.85 | 0 | 36.85 | ... | ... | 5.122504 |
3.885062 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.35 | 0 | 37.35 | ... | ... | 5.166351 |
3.919608 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.85 | 0 | 37.85 | ... | ... | 5.209873 |
3.953908 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.35 | 0 | 38.35 | ... | ... | 5.253076 |
3.987963 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.85 | 0 | 38.85 | ... | ... | 5.295963 |
4.021779 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.35 | 0 | 39.35 | ... | ... | 5.338539 |
4.055325 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.85 | 0 | 39.85 | ... | ... | 5.380809 |
4.088636 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.35 | 0 | 40.35 | ... | ... | 5.422766 |
4.121716 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.85 | 0 | 40.85 | ... | ... | 5.464426 |
4.154571 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.35 | 0 | 41.35 | ... | ... | 5.505793 |
4.187205 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.85 | 0 | 41.85 | ... | ... | 5.546872 |
4.21963 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.35 | 0 | 42.35 | ... | ... | 5.587667 |
4.251838 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.85 | 0 | 42.85 | ... | ... | 5.628183 |
4.283832 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.35 | 0 | 43.35 | ... | ... | 5.668422 |
4.315615 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.85 | 0 | 43.85 | ... | ... | 5.708389 |
4.34719 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.35 | 0 | 44.35 | ... | ... | 5.748089 |
4.378559 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.85 | 0 | 44.85 | ... | ... | 5.787524 |
4.409724 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.35 | 0 | 45.35 | ... | ... | 5.826697 |
4.440687 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.85 | 0 | 45.85 | ... | ... | 5.865614 |
4.47143 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.35 | 0 | 46.35 | ... | ... | 5.904266 |
4.501967 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.85 | 0 | 46.85 | ... | ... | 5.942666 |
4.532311 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.35 | 0 | 47.35 | ... | ... | 5.980819 |
4.562463 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.85 | 0 | 47.85 | ... | ... | 6.018728 |
4.592426 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.35 | 0 | 48.35 | ... | ... | 6.056398 |
4.622204 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.85 | 0 | 48.85 | ... | ... | 6.093831 |
4.651798 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.35 | 0 | 49.35 | ... | ... | 6.13103 |
4.681211 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.85 | 0 | 49.85 | ... | ... | 6.167998 |
4.710445 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.35 | 0 | 50.35 | ... | ... | 6.204738 |
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.