Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.521907 | ... | ... | 24.12 | 0.26 | 24.38 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 2.169243 |
2.21819 | ... | ... | ... | ... | 22.38 | 22000 | 0.01 | ... | ... | ... | ... | 1.923765 |
2.146702 | ... | ... | 21.62 | 0.26 | 21.88 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.865828 |
2.076829 | ... | ... | 21.12 | 0.26 | 21.38 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.809133 |
2.008495 | ... | ... | 20.62 | 0.26 | 20.88 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.753597 |
1.941633 | ... | ... | 20.12 | 0.26 | 20.38 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.699194 |
1.876184 | ... | ... | 19.62 | 0.26 | 19.88 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.645873 |
1.812094 | ... | ... | 19.12 | 0.26 | 19.38 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.593587 |
1.749302 | ... | ... | 18.62 | 0.26 | 18.88 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.54229 |
1.687758 | ... | ... | 18.12 | 0.26 | 18.38 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.491915 |
1.627411 | ... | ... | 17.62 | 0.26 | 17.88 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.44245 |
1.568216 | ... | ... | 17.12 | 0.26 | 17.38 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.393854 |
1.510129 | ... | ... | 16.62 | 0.26 | 16.88 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.346092 |
1.453109 | ... | ... | 16.12 | 0.26 | 16.38 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.299122 |
1.397117 | ... | ... | 15.62 | 0.26 | 15.88 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.252894 |
1.342116 | ... | ... | 15.12 | 0.26 | 15.38 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.207399 |
1.288072 | ... | ... | 14.62 | 0.26 | 14.88 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.162609 |
1.23495 | ... | ... | 14.12 | 0.26 | 14.38 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.118493 |
1.18272 | ... | ... | 13.62 | 0.26 | 13.88 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.075001 |
1.131349 | ... | ... | 13.12 | 0.26 | 13.38 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.032133 |
1.080815 | ... | ... | 12.62 | 0.26 | 12.88 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.989867 |
1.031089 | ... | ... | 12.12 | 0.26 | 12.38 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.94817 |
0.982143 | ... | ... | 11.62 | 0.26 | 11.88 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.90699 |
0.933954 | ... | ... | 11.12 | 0.26 | 11.38 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.866331 |
0.886498 | ... | ... | 10.62 | 0.26 | 10.88 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.826171 |
0.839754 | ... | ... | 10.12 | 0.26 | 10.38 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.786485 |
0.793699 | ... | ... | 9.62 | 0.26 | 9.88 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.74724 |
0.748314 | ... | ... | 9.12 | 0.26 | 9.38 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.708426 |
0.703579 | ... | ... | 8.62 | 0.26 | 8.88 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.670003 |
0.659475 | ... | ... | 8.12 | 0.26 | 8.38 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.631958 |
0.615985 | ... | ... | 7.62 | 0.26 | 7.88 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.594284 |
0.573091 | ... | ... | 7.12 | 0.26 | 7.38 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.556915 |
0.530777 | ... | ... | 6.62 | 0.26 | 6.88 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.51986 |
0.489027 | ... | ... | 6.12 | 0.26 | 6.38 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.483082 |
0.447826 | ... | ... | 5.62 | 0.26 | 5.88 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.44654 |
0.407161 | ... | ... | 5.12 | 0.26 | 5.38 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.410217 |
0.404302 | ... | ... | 4.63 | 0.26 | 4.89 | 39500 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.374065 |
0.36355 | ... | ... | 4.13 | 0.26 | 4.39 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.369863 |
0.363147 | ... | ... | 3.64 | 0.26 | 3.90 | 40500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.351695 |
0.345945 | ... | ... | 3.16 | 0.25 | 3.41 | 41000 | 0.03 | -0.01 | 0.04 | 0.07 | 0.07 | 0.339065 |
0.328257 | ... | ... | 2.68 | 0.25 | 2.92 | 41500 | 0.04 | -0.02 | 0.06 | 0.11 | 0.11 | 0.324111 |
0.312783 | ... | ... | 2.22 | 0.23 | 2.45 | 42000 | 0.07 | -0.03 | 0.10 | 0.19 | 0.07 | 0.316159 |
0.306489 | 1.41 | 1.41 | 1.78 | 0.22 | 2 | 42500 | 0.12 | -0.05 | 0.17 | 0.15 | 0.15 | 0.305131 |
0.301176 | 1.42 | 1.42 | 1.39 | 0.19 | 1.58 | 43000 | 0.20 | -0.07 | 0.27 | 0.23 | 0.23 | 0.300422 |
0.298708 | ... | ... | 1.05 | 0.16 | 1.20 | 43500 | 0.32 | -0.11 | 0.43 | 0.66 | 0.33 | 0.298316 |
0.302658 | 0.70 | 0.67 | 0.77 | 0.13 | 0.89 | 44000 | 0.51 | -0.14 | 0.65 | 1 | 0.52 | 0.302508 |
0.307498 | 0.61 | 0.48 | 0.55 | 0.10 | 0.64 | 44500 | 0.76 | -0.17 | 0.93 | 0.73 | 0.73 | 0.307544 |
0.314226 | 0.45 | 0.30 | 0.38 | 0.08 | 0.45 | 45000 | 1.07 | -0.19 | 1.26 | ... | ... | 0.312153 |
0.319 | 0.32 | 0.20 | 0.25 | 0.06 | 0.31 | 45500 | 1.43 | -0.20 | 1.63 | ... | ... | 0.319512 |
0.326256 | 0.24 | 0.13 | 0.16 | 0.05 | 0.21 | 46000 | 1.83 | -0.21 | 2.04 | 2.50 | 2.14 | 0.327138 |
0.33703 | 0.11 | 0.09 | 0.10 | 0.04 | 0.14 | 46500 | 2.26 | -0.22 | 2.48 | ... | ... | 0.338453 |
0.34745 | 0.10 | 0.06 | 0.07 | 0.03 | 0.10 | 47000 | 2.72 | -0.23 | 2.95 | ... | ... | 0.34968 |
0.364824 | 0.05 | 0.05 | 0.05 | 0.02 | 0.07 | 47500 | 3.19 | -0.24 | 3.43 | ... | ... | 0.36201 |
0.378353 | 0.05 | 0.04 | 0.04 | 0.01 | 0.05 | 48000 | 3.67 | -0.25 | 3.92 | ... | ... | 0.383213 |
0.399462 | ... | ... | 0.03 | 0.01 | 0.04 | 48500 | 4.16 | -0.25 | 4.41 | ... | ... | 0.406102 |
0.425711 | 0.04 | 0.03 | 0.03 | 0.01 | 0.04 | 49000 | 4.65 | -0.25 | 4.90 | ... | ... | 0.423575 |
0.448866 | ... | ... | 0.02 | 0.01 | 0.03 | 49500 | 5.15 | -0.25 | 5.40 | ... | ... | 0.447502 |
0.468568 | 0.02 | 0.02 | 0.02 | 0.01 | 0.03 | 50000 | 5.64 | -0.26 | 5.90 | ... | ... | 0.468266 |
0.48416 | ... | ... | 0.02 | 0.01 | 0.02 | 50500 | 6.14 | -0.26 | 6.39 | ... | ... | 0.485362 |
0.494413 | ... | ... | 0.01 | 0.01 | 0.02 | 51000 | 6.63 | -0.26 | 6.89 | ... | ... | 0.497869 |
0.523857 | ... | ... | 0.01 | 0.01 | 0.02 | 51500 | 7.13 | -0.26 | 7.39 | ... | ... | 0.52945 |
0.524477 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.63 | -0.26 | 7.89 | ... | ... | 0.534669 |
0.551793 | ... | ... | 0.01 | 0.01 | 0.01 | 52500 | 8.13 | -0.26 | 8.38 | ... | ... | 0.565029 |
0.534343 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.62 | -0.26 | 8.88 | ... | ... | 0.559321 |
0.559222 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.12 | -0.26 | 9.38 | ... | ... | 0.588922 |
0.583727 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.62 | -0.26 | 9.88 | ... | ... | 0.61825 |
0.607876 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.12 | -0.26 | 10.38 | ... | ... | 0.64731 |
0.631712 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.62 | -0.26 | 10.88 | ... | ... | 0.676106 |
0.65523 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.12 | -0.26 | 11.38 | ... | ... | 0.704644 |
0.67842 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.62 | -0.26 | 11.88 | ... | ... | 0.732929 |
0.701314 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.12 | -0.26 | 12.38 | ... | ... | 0.760964 |
0.723923 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.62 | -0.26 | 12.88 | ... | ... | 0.788755 |
0.746262 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.12 | -0.26 | 13.38 | ... | ... | 0.816306 |
0.768316 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.62 | -0.26 | 13.88 | ... | ... | 0.843621 |
0.790108 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.12 | -0.26 | 14.38 | ... | ... | 0.870704 |
0.811648 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.62 | -0.26 | 14.88 | ... | ... | 0.897558 |
0.83294 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.12 | -0.26 | 15.38 | ... | ... | 0.924189 |
0.853971 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.62 | -0.26 | 15.88 | ... | ... | 0.9506 |
0.874778 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.12 | -0.26 | 16.38 | ... | ... | 0.976794 |
0.89536 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.62 | -0.26 | 16.88 | ... | ... | 1.002776 |
0.91572 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.12 | -0.26 | 17.38 | ... | ... | 1.028548 |
0.935863 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.62 | -0.26 | 17.88 | ... | ... | 1.054114 |
0.955781 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.12 | -0.26 | 18.38 | ... | ... | 1.079477 |
0.975482 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.62 | -0.26 | 18.88 | ... | ... | 1.104642 |
0.994982 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.12 | -0.26 | 19.38 | ... | ... | 1.12961 |
1.014286 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.62 | -0.26 | 19.88 | ... | ... | 1.154386 |
1.033409 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.12 | -0.26 | 20.38 | ... | ... | 1.178973 |
1.052343 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.62 | -0.26 | 20.88 | ... | ... | 1.203372 |
1.071084 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.12 | -0.26 | 21.38 | ... | ... | 1.227586 |
1.089633 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.62 | -0.26 | 21.88 | ... | ... | 1.251619 |
1.108004 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.12 | -0.26 | 22.38 | ... | ... | 1.275473 |
1.126201 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.62 | -0.26 | 22.88 | ... | ... | 1.299152 |
1.144229 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.12 | -0.26 | 23.38 | ... | ... | 1.322657 |
1.162091 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.62 | -0.26 | 23.88 | ... | ... | 1.345992 |
1.17979 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.12 | -0.26 | 24.38 | ... | ... | 1.369159 |
1.197324 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.62 | -0.26 | 24.88 | ... | ... | 1.39216 |
1.214692 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.12 | -0.26 | 25.38 | ... | ... | 1.414998 |
1.23191 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.62 | -0.26 | 25.88 | ... | ... | 1.437676 |
1.248977 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.12 | -0.26 | 26.38 | ... | ... | 1.460195 |
1.265896 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.62 | -0.26 | 26.88 | ... | ... | 1.482558 |
1.282669 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.12 | -0.26 | 27.38 | ... | ... | 1.504766 |
1.2993 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.62 | -0.26 | 27.88 | ... | ... | 1.526824 |
1.31579 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.12 | -0.26 | 28.38 | ... | ... | 1.548731 |
1.332141 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.62 | -0.26 | 28.88 | ... | ... | 1.570491 |
1.348342 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.12 | -0.26 | 29.38 | ... | ... | 1.592105 |
1.364407 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.62 | -0.26 | 29.88 | ... | ... | 1.613576 |
1.38034 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.12 | -0.26 | 30.38 | ... | ... | 1.634906 |
1.396144 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.62 | -0.26 | 30.88 | ... | ... | 1.656095 |
1.411822 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.12 | -0.26 | 31.38 | ... | ... | 1.677147 |
1.427376 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.62 | -0.26 | 31.88 | ... | ... | 1.698063 |
1.442809 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.12 | -0.26 | 32.38 | ... | ... | 1.718845 |
1.458128 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.62 | -0.26 | 32.88 | ... | ... | 1.739494 |
1.473327 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.12 | -0.26 | 33.38 | ... | ... | 1.760013 |
1.488407 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.62 | -0.26 | 33.88 | ... | ... | 1.780403 |
1.503359 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.12 | -0.26 | 34.38 | ... | ... | 1.800666 |
1.518197 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.62 | -0.26 | 34.88 | ... | ... | 1.820803 |
1.532923 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.12 | -0.26 | 35.38 | ... | ... | 1.840816 |
1.547539 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.62 | -0.26 | 35.88 | ... | ... | 1.860706 |
1.562047 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.12 | -0.26 | 36.38 | ... | ... | 1.880476 |
1.576449 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.62 | -0.26 | 36.88 | ... | ... | 1.900128 |
1.590746 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.12 | -0.26 | 37.38 | ... | ... | 1.919661 |
1.604939 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.62 | -0.26 | 37.88 | ... | ... | 1.939078 |
1.619031 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.12 | -0.26 | 38.38 | ... | ... | 1.95838 |
1.633022 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.62 | -0.26 | 38.88 | ... | ... | 1.977568 |
1.646913 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.12 | -0.26 | 39.38 | ... | ... | 1.996644 |
1.660697 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.62 | -0.26 | 39.88 | ... | ... | 2.015608 |
1.67438 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.12 | -0.26 | 40.38 | ... | ... | 2.034464 |
1.687969 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.62 | -0.26 | 40.88 | ... | ... | 2.05321 |
1.701463 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.12 | -0.26 | 41.38 | ... | ... | 2.071848 |
1.714866 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.62 | -0.26 | 41.88 | ... | ... | 2.090381 |
1.72818 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.12 | -0.26 | 42.38 | ... | ... | 2.108808 |
1.741408 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.62 | -0.26 | 42.88 | ... | ... | 2.127133 |
1.754547 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.12 | -0.26 | 43.38 | ... | ... | 2.145355 |
1.767599 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.62 | -0.26 | 43.88 | ... | ... | 2.163476 |
1.780565 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.12 | -0.26 | 44.38 | ... | ... | 2.181498 |
1.793446 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.62 | -0.26 | 44.88 | ... | ... | 2.19942 |
1.806243 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.12 | -0.26 | 45.38 | ... | ... | 2.217246 |
1.818957 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.62 | -0.26 | 45.88 | ... | ... | 2.234974 |
1.831582 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.12 | -0.26 | 46.38 | ... | ... | 2.252608 |
1.84412 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.62 | -0.26 | 46.88 | ... | ... | 2.270147 |
1.856578 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.12 | -0.26 | 47.38 | ... | ... | 2.287592 |
1.868957 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.62 | -0.26 | 47.88 | ... | ... | 2.304946 |
1.881258 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.12 | -0.26 | 48.38 | ... | ... | 2.322208 |
1.893483 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.62 | -0.26 | 48.88 | ... | ... | 2.33938 |
1.905631 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.12 | -0.26 | 49.38 | ... | ... | 2.356462 |
1.917705 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.62 | -0.26 | 49.88 | ... | ... | 2.373456 |
1.929705 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.12 | -0.26 | 50.38 | ... | ... | 2.390363 |
1.941632 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.62 | -0.26 | 50.88 | ... | ... | 2.407184 |
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.