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 | ... | ... | 5.36267 |
0 | ... | ... | 22.67 | 0 | 22.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 4.761937 |
0 | ... | ... | 22.17 | 0 | 22.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 4.620153 |
0 | ... | ... | 21.67 | 0 | 21.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 4.481419 |
0 | ... | ... | 21.17 | 0 | 21.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 4.345564 |
0 | ... | ... | 20.67 | 0 | 20.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 4.212443 |
0 | ... | ... | 20.17 | 0 | 20.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 4.081975 |
0 | ... | ... | 19.67 | 0 | 19.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 3.954044 |
0 | ... | ... | 19.17 | 0 | 19.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 3.828539 |
0 | ... | ... | 18.67 | 0 | 18.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 3.705338 |
0 | ... | ... | 18.17 | 0 | 18.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 3.584308 |
0 | ... | ... | 17.67 | 0 | 17.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 3.465426 |
0 | ... | ... | 17.17 | 0 | 17.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 3.348591 |
0 | ... | ... | 16.67 | 0 | 16.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 3.233715 |
0 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 3.120685 |
0 | ... | ... | 15.67 | 0 | 15.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 3.009417 |
0 | ... | ... | 15.17 | 0 | 15.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 2.899879 |
0 | ... | ... | 14.67 | 0 | 14.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 2.792002 |
0 | ... | ... | 14.17 | 0 | 14.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 2.685708 |
0 | ... | ... | 13.67 | 0 | 13.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 2.580877 |
0 | ... | ... | 13.17 | 0 | 13.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 2.477536 |
0 | ... | ... | 12.67 | 0 | 12.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2.37561 |
0 | ... | ... | 12.17 | 0 | 12.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 2.275014 |
0 | ... | ... | 11.67 | 0 | 11.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 2.175645 |
0 | ... | ... | 11.17 | 0 | 11.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 2.077508 |
0 | ... | ... | 10.67 | 0 | 10.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 1.980551 |
0 | ... | ... | 10.17 | 0 | 10.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1.884698 |
0 | ... | ... | 9.67 | 0 | 9.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1.789896 |
0 | ... | ... | 9.17 | 0 | 9.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 1.696108 |
0 | ... | ... | 8.67 | 0 | 8.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1.603219 |
0 | ... | ... | 8.17 | 0 | 8.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1.511251 |
0 | ... | ... | 7.67 | 0 | 7.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1.420136 |
0 | ... | ... | 7.17 | 0 | 7.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 1.329723 |
0 | ... | ... | 6.67 | 0 | 6.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 1.24007 |
0 | ... | ... | 6.17 | 0 | 6.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 1.151025 |
0 | ... | ... | 5.67 | 0 | 5.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 1.062546 |
0 | ... | ... | 5.17 | 0 | 5.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.974553 |
0 | ... | ... | 4.67 | 0 | 4.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.886937 |
0 | ... | ... | 4.17 | 0 | 4.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.799607 |
0 | ... | ... | 3.67 | 0 | 3.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.712402 |
0 | ... | ... | 3.17 | 0 | 3.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.625171 |
0 | ... | ... | 2.67 | 0 | 2.67 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.593288 |
0 | ... | ... | 2.18 | 0 | 2.18 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 0.561099 |
0 | ... | ... | 1.70 | 0 | 1.70 | 43000 | 0.04 | 0 | 0.04 | ... | ... | 0.529116 |
0 | ... | ... | 1.25 | 0 | 1.25 | 43500 | 0.09 | 0 | 0.09 | ... | ... | 0.518047 |
0.379941 | ... | ... | 0.86 | 0 | 0.86 | 44000 | 0.20 | 0 | 0.20 | ... | ... | 0.521048 |
0.243297 | 0.38 | 0.37 | 0.54 | -0.16 | 0.38 | 44500 | 0.38 | 0 | 0.38 | ... | ... | 0.530319 |
0.280393 | 0.24 | 0.16 | 0.30 | -0.14 | 0.16 | 45000 | 0.64 | 0 | 0.64 | ... | ... | 0.545442 |
0.418549 | 0.17 | 0.13 | 0.16 | -0.03 | 0.13 | 45500 | 1 | 0 | 1 | ... | ... | 0.580914 |
0.405448 | 0.07 | 0.04 | 0.08 | -0.03 | 0.05 | 46000 | 1.42 | 0 | 1.42 | ... | ... | 0.636335 |
0.518866 | ... | ... | 0.05 | 0 | 0.05 | 46500 | 1.89 | 0 | 1.89 | ... | ... | 0.729186 |
0.503011 | 0.02 | 0.02 | 0.03 | -0.02 | 0.02 | 47000 | 2.37 | 0 | 2.37 | ... | ... | 0.830009 |
0.621362 | ... | ... | 0.02 | 0 | 0.02 | 47500 | 2.86 | 0 | 2.86 | ... | ... | 0.929417 |
0.676882 | ... | ... | 0.02 | 0 | 0.02 | 48000 | 3.36 | 0 | 3.36 | ... | ... | 1.032014 |
0.759857 | ... | ... | 0.02 | 0 | 0.02 | 48500 | 3.86 | 0 | 3.86 | ... | ... | 1.141587 |
0.792585 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 4.35 | 0 | 4.35 | ... | ... | 1.234143 |
0.868051 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 4.85 | 0 | 4.85 | ... | ... | 1.336457 |
0.863397 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.38 | 0.04 | 5.35 | 5.40 | 5.38 | 1.520653 |
0.931042 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.85 | 0 | 5.85 | ... | ... | 1.517364 |
0.997436 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.35 | 0 | 6.35 | ... | ... | 1.61162 |
1.062681 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.85 | 0 | 6.85 | ... | ... | 1.703812 |
1.126801 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.35 | 0 | 7.35 | ... | ... | 1.794094 |
1.189917 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.85 | 0 | 7.85 | ... | ... | 1.882583 |
1.252007 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.35 | 0 | 8.35 | ... | ... | 1.969394 |
1.313176 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.85 | 0 | 8.85 | ... | ... | 2.054621 |
1.373475 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.35 | 0 | 9.35 | ... | ... | 2.138346 |
1.432859 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.85 | 0 | 9.85 | ... | ... | 2.220648 |
1.491408 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.35 | 0 | 10.35 | ... | ... | 2.301593 |
1.549221 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.85 | 0 | 10.85 | ... | ... | 2.381242 |
1.60624 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.35 | 0 | 11.35 | ... | ... | 2.459652 |
1.662485 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.85 | 0 | 11.85 | ... | ... | 2.536873 |
1.718021 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.35 | 0 | 12.35 | ... | ... | 2.612954 |
1.772885 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.85 | 0 | 12.85 | ... | ... | 2.687939 |
1.827072 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.35 | 0 | 13.35 | ... | ... | 2.761863 |
1.880587 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.85 | 0 | 13.85 | ... | ... | 2.834769 |
1.933475 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.35 | 0 | 14.35 | ... | ... | 2.906692 |
1.985754 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.85 | 0 | 14.85 | ... | ... | 2.977662 |
2.037432 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.35 | 0 | 15.35 | ... | ... | 3.047708 |
2.088488 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.85 | 0 | 15.85 | ... | ... | 3.116862 |
2.139008 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.35 | 0 | 16.35 | ... | ... | 3.185153 |
2.188981 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.85 | 0 | 16.85 | ... | ... | 3.252604 |
2.23842 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.35 | 0 | 17.35 | ... | ... | 3.319234 |
2.287337 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.85 | 0 | 17.85 | ... | ... | 3.385073 |
2.335699 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.35 | 0 | 18.35 | ... | ... | 3.450142 |
2.383551 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.85 | 0 | 18.85 | ... | ... | 3.514464 |
2.430917 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.35 | 0 | 19.35 | ... | ... | 3.578054 |
2.477821 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.85 | 0 | 19.85 | ... | ... | 3.640927 |
2.52428 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.35 | 0 | 20.35 | ... | ... | 3.703108 |
2.570284 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.85 | 0 | 20.85 | ... | ... | 3.764613 |
2.615811 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.35 | 0 | 21.35 | ... | ... | 3.82546 |
2.660882 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.85 | 0 | 21.85 | ... | ... | 3.885663 |
2.705526 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.35 | 0 | 22.35 | ... | ... | 3.945232 |
2.749752 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.85 | 0 | 22.85 | ... | ... | 4.004185 |
2.793568 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.35 | 0 | 23.35 | ... | ... | 4.06254 |
2.836984 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.85 | 0 | 23.85 | ... | ... | 4.120308 |
2.880007 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.35 | 0 | 24.35 | ... | ... | 4.177502 |
2.922622 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.85 | 0 | 24.85 | ... | ... | 4.234135 |
2.964855 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.35 | 0 | 25.35 | ... | ... | 4.290214 |
3.006716 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.85 | 0 | 25.85 | ... | ... | 4.34575 |
3.048213 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.35 | 0 | 26.35 | ... | ... | 4.400759 |
3.089352 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.85 | 0 | 26.85 | ... | ... | 4.455253 |
3.13014 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.35 | 0 | 27.35 | ... | ... | 4.509241 |
3.170583 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.85 | 0 | 27.85 | ... | ... | 4.562733 |
3.210686 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.35 | 0 | 28.35 | ... | ... | 4.615741 |
3.250452 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.85 | 0 | 28.85 | ... | ... | 4.66827 |
3.28985 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.35 | 0 | 29.35 | ... | ... | 4.720324 |
3.328925 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.85 | 0 | 29.85 | ... | ... | 4.77192 |
3.367682 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.35 | 0 | 30.35 | ... | ... | 4.823065 |
3.406127 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.85 | 0 | 30.85 | ... | ... | 4.873768 |
3.444267 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.35 | 0 | 31.35 | ... | ... | 4.924038 |
3.482107 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.85 | 0 | 31.85 | ... | ... | 4.973882 |
3.519667 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.35 | 0 | 32.35 | ... | ... | 5.023307 |
3.556937 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.85 | 0 | 32.85 | ... | ... | 5.07232 |
3.59392 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.35 | 0 | 33.35 | ... | ... | 5.12092 |
3.630611 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.85 | 0 | 33.85 | ... | ... | 5.169123 |
3.666994 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.35 | 0 | 34.35 | ... | ... | 5.216935 |
3.703103 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.85 | 0 | 34.85 | ... | ... | 5.264364 |
3.738941 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.35 | 0 | 35.35 | ... | ... | 5.311415 |
3.774513 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.85 | 0 | 35.85 | ... | ... | 5.358097 |
3.809823 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.35 | 0 | 36.35 | ... | ... | 5.404414 |
3.844877 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.85 | 0 | 36.85 | ... | ... | 5.450373 |
3.879676 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.35 | 0 | 37.35 | ... | ... | 5.495977 |
3.914226 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.85 | 0 | 37.85 | ... | ... | 5.541227 |
3.948529 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.35 | 0 | 38.35 | ... | ... | 5.586132 |
3.982588 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.85 | 0 | 38.85 | ... | ... | 5.630699 |
4.016407 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.35 | 0 | 39.35 | ... | ... | 5.674935 |
4.049959 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.85 | 0 | 39.85 | ... | ... | 5.718844 |
4.083274 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.35 | 0 | 40.35 | ... | ... | 5.762431 |
4.116358 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.85 | 0 | 40.85 | ... | ... | 5.805701 |
4.149215 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.35 | 0 | 41.35 | ... | ... | 5.84866 |
4.181852 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.85 | 0 | 41.85 | ... | ... | 5.89131 |
4.21428 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.35 | 0 | 42.35 | ... | ... | 5.933658 |
4.246491 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.85 | 0 | 42.85 | ... | ... | 5.975707 |
4.278488 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.35 | 0 | 43.35 | ... | ... | 6.017453 |
4.310274 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.85 | 0 | 43.85 | ... | ... | 6.058908 |
4.341852 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.35 | 0 | 44.35 | ... | ... | 6.100076 |
4.373223 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.85 | 0 | 44.85 | ... | ... | 6.140963 |
4.404391 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.35 | 0 | 45.35 | ... | ... | 6.181571 |
4.435357 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.85 | 0 | 45.85 | ... | ... | 6.221906 |
4.466106 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.35 | 0 | 46.35 | ... | ... | 6.261971 |
4.496646 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.85 | 0 | 46.85 | ... | ... | 6.30177 |
4.526992 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.35 | 0 | 47.35 | ... | ... | 6.341307 |
4.557147 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.85 | 0 | 47.85 | ... | ... | 6.380583 |
4.587113 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.35 | 0 | 48.35 | ... | ... | 6.419604 |
4.616893 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.85 | 0 | 48.85 | ... | ... | 6.458372 |
4.64649 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.35 | 0 | 49.35 | ... | ... | 6.496886 |
4.675905 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.85 | 0 | 49.85 | ... | ... | 6.535149 |
4.705141 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.35 | 0 | 50.35 | ... | ... | 6.573168 |
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.