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 | ... | ... | 5.297448 |
0 | ... | ... | 22.67 | 0 | 22.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 4.696023 |
0 | ... | ... | 22.17 | 0 | 22.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 4.554074 |
0 | ... | ... | 21.67 | 0 | 21.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 4.415155 |
0 | ... | ... | 21.17 | 0 | 21.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 4.279088 |
0 | ... | ... | 20.67 | 0 | 20.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 4.145794 |
0 | ... | ... | 20.17 | 0 | 20.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 4.015151 |
0 | ... | ... | 19.67 | 0 | 19.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 3.887041 |
0 | ... | ... | 19.17 | 0 | 19.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 3.761345 |
0 | ... | ... | 18.67 | 0 | 18.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 3.63791 |
6.816898 | ... | ... | 18.17 | 0 | 18.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 3.516707 |
6.610765 | ... | ... | 17.67 | 0 | 17.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 3.397633 |
6.408031 | ... | ... | 17.17 | 0 | 17.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 3.280598 |
6.208528 | ... | ... | 16.67 | 0 | 16.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 3.16549 |
6.0121 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 3.052208 |
5.818601 | ... | ... | 15.67 | 0 | 15.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 2.940723 |
5.627885 | ... | ... | 15.17 | 0 | 15.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 2.830961 |
5.43981 | ... | ... | 14.67 | 0 | 14.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 2.722849 |
5.254245 | ... | ... | 14.17 | 0 | 14.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 2.616251 |
5.071058 | ... | ... | 13.67 | 0 | 13.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 2.511201 |
4.890113 | ... | ... | 13.17 | 0 | 13.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 2.407612 |
4.711286 | ... | ... | 12.67 | 0 | 12.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2.305407 |
4.534452 | ... | ... | 12.17 | 0 | 12.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 2.20447 |
4.359484 | ... | ... | 11.67 | 0 | 11.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 2.104809 |
4.186268 | ... | ... | 11.17 | 0 | 11.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 2.006371 |
4.014666 | ... | ... | 10.67 | 0 | 10.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 1.909081 |
3.844547 | ... | ... | 10.17 | 0 | 10.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1.812873 |
3.675789 | ... | ... | 9.67 | 0 | 9.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1.717716 |
3.508253 | ... | ... | 9.17 | 0 | 9.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 1.623494 |
3.341799 | ... | ... | 8.67 | 0 | 8.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1.530224 |
3.176264 | ... | ... | 8.17 | 0 | 8.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1.437838 |
3.011505 | ... | ... | 7.67 | 0 | 7.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1.34618 |
2.84733 | ... | ... | 7.17 | 0 | 7.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 1.255311 |
2.683547 | ... | ... | 6.67 | 0 | 6.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 1.165076 |
2.519948 | ... | ... | 6.17 | 0 | 6.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 1.07543 |
2.356265 | ... | ... | 5.67 | 0 | 5.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.986292 |
2.192211 | ... | ... | 5.17 | 0 | 5.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.897552 |
2.027443 | ... | ... | 4.67 | 0 | 4.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.809114 |
1.861508 | ... | ... | 4.17 | 0 | 4.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.720819 |
1.693864 | ... | ... | 3.67 | 0 | 3.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.632511 |
1.52378 | ... | ... | 3.17 | 0 | 3.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.543976 |
1.35756 | ... | ... | 2.67 | 0 | 2.67 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.503978 |
1.192328 | ... | ... | 2.18 | 0 | 2.18 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 0.460959 |
1.03064 | ... | ... | 1.70 | 0 | 1.70 | 43000 | 0.04 | 0 | 0.04 | ... | ... | 0.413683 |
0.888893 | ... | ... | 1.25 | 0 | 1.25 | 43500 | 0.09 | 0 | 0.09 | ... | ... | 0.376117 |
0.778827 | ... | ... | 0.86 | 0 | 0.86 | 44000 | 0.20 | 0.01 | 0.20 | 0.20 | 0.20 | 0.339664 |
0.529565 | 0.38 | 0.37 | 0.54 | -0.16 | 0.38 | 44500 | 0.27 | -0.11 | 0.38 | 0.27 | 0.27 | 0.119977 |
0.416109 | 0.24 | 0.13 | 0.30 | -0.18 | 0.13 | 45000 | 0.64 | 0 | 0.64 | ... | ... | 0 |
0.573076 | 0.17 | 0.13 | 0.16 | -0.03 | 0.13 | 45500 | 1 | 0 | 1 | ... | ... | 0 |
0.459401 | 0.07 | 0.03 | 0.08 | -0.05 | 0.03 | 46000 | 1.42 | 0 | 1.42 | ... | ... | 0 |
0.632856 | ... | ... | 0.05 | 0 | 0.05 | 46500 | 1.89 | 0 | 1.89 | ... | ... | 0 |
0.597896 | 0.02 | 0.02 | 0.03 | -0.02 | 0.02 | 47000 | 2.37 | 0 | 2.37 | ... | ... | 0 |
0.717616 | ... | ... | 0.02 | 0 | 0.02 | 47500 | 2.86 | 0 | 2.86 | ... | ... | 0 |
0.768103 | ... | ... | 0.02 | 0 | 0.02 | 48000 | 3.36 | 0 | 3.36 | ... | ... | 0 |
0.849734 | ... | ... | 0.02 | 0 | 0.02 | 48500 | 3.86 | 0 | 3.86 | ... | ... | 0 |
0.877376 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 4.35 | 0 | 4.35 | ... | ... | 0 |
0.951963 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 4.85 | 0 | 4.85 | ... | ... | 0 |
0.940944 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.75 | 0.41 | 5.35 | 5.75 | 5.38 | 1.035959 |
1.007995 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.85 | 0 | 5.85 | ... | ... | 0 |
1.073878 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.35 | 0 | 6.35 | ... | ... | 0 |
1.138616 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.85 | 0 | 6.85 | ... | ... | 0 |
1.202336 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.35 | 0 | 7.35 | ... | ... | 0 |
1.265014 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.85 | 0 | 7.85 | ... | ... | 0 |
1.326756 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.35 | 0 | 8.35 | ... | ... | 0 |
1.387615 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.85 | 0 | 8.85 | ... | ... | 0 |
1.447544 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.35 | 0 | 9.35 | ... | ... | 0 |
1.506627 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.85 | 0 | 9.85 | ... | ... | 0 |
1.56496 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.35 | 0 | 10.35 | ... | ... | 0 |
1.622486 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.85 | 0 | 10.85 | ... | ... | 0 |
1.67923 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.35 | 0 | 11.35 | ... | ... | 0 |
1.735254 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.85 | 0 | 11.85 | ... | ... | 0 |
1.790593 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.35 | 0 | 12.35 | ... | ... | 0 |
1.845244 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.85 | 0 | 12.85 | ... | ... | 0 |
1.899216 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.35 | 0 | 13.35 | ... | ... | 0 |
1.952551 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.85 | 0 | 13.85 | ... | ... | 0 |
2.005268 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.35 | 0 | 14.35 | ... | ... | 0 |
2.057373 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.85 | 0 | 14.85 | ... | ... | 0 |
2.108847 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.35 | 0 | 15.35 | ... | ... | 0 |
2.159779 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.85 | 0 | 15.85 | ... | ... | 0 |
2.210157 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.35 | 0 | 16.35 | ... | ... | 0 |
2.259993 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.85 | 0 | 16.85 | ... | ... | 0 |
2.309299 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.35 | 0 | 17.35 | ... | ... | 0 |
2.358039 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.85 | 0 | 17.85 | ... | ... | 0 |
2.406265 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.35 | 0 | 18.35 | ... | ... | 0 |
2.454 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.85 | 0 | 18.85 | ... | ... | 0 |
2.501262 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.35 | 0 | 19.35 | ... | ... | 0 |
2.548075 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.85 | 0 | 19.85 | ... | ... | 0 |
2.594427 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.35 | 0 | 20.35 | ... | ... | 0 |
2.640291 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.85 | 0 | 20.85 | ... | ... | 0 |
2.685699 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.35 | 0 | 21.35 | ... | ... | 0 |
2.730672 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.85 | 0 | 21.85 | ... | ... | 0 |
2.775222 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.35 | 0 | 22.35 | ... | ... | 0 |
2.819358 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.85 | 0 | 22.85 | ... | ... | 0 |
2.863088 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.35 | 0 | 23.35 | ... | ... | 0 |
2.906418 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.85 | 0 | 23.85 | ... | ... | 0 |
2.949332 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.35 | 0 | 24.35 | ... | ... | 0 |
2.991858 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.85 | 0 | 24.85 | ... | ... | 0 |
3.034013 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.35 | 0 | 25.35 | ... | ... | 0 |
3.075798 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.85 | 0 | 25.85 | ... | ... | 0 |
3.117221 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.35 | 0 | 26.35 | ... | ... | 0 |
3.158288 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.85 | 0 | 26.85 | ... | ... | 0 |
3.199005 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.35 | 0 | 27.35 | ... | ... | 0 |
3.239379 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.85 | 0 | 27.85 | ... | ... | 0 |
3.279406 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.35 | 0 | 28.35 | ... | ... | 0 |
3.319067 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.85 | 0 | 28.85 | ... | ... | 0 |
3.358399 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.35 | 0 | 29.35 | ... | ... | 0 |
3.39741 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.85 | 0 | 29.85 | ... | ... | 0 |
3.436106 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.35 | 0 | 30.35 | ... | ... | 0 |
3.474493 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.85 | 0 | 30.85 | ... | ... | 0 |
3.512576 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.35 | 0 | 31.35 | ... | ... | 0 |
3.550369 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.85 | 0 | 31.85 | ... | ... | 0 |
3.587876 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.35 | 0 | 32.35 | ... | ... | 0 |
3.625091 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.85 | 0 | 32.85 | ... | ... | 0 |
3.662005 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.35 | 0 | 33.35 | ... | ... | 0 |
3.698614 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.85 | 0 | 33.85 | ... | ... | 0 |
3.734944 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.35 | 0 | 34.35 | ... | ... | 0 |
3.771002 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.85 | 0 | 34.85 | ... | ... | 0 |
3.80679 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.35 | 0 | 35.35 | ... | ... | 0 |
3.842315 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.85 | 0 | 35.85 | ... | ... | 0 |
3.877578 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.35 | 0 | 36.35 | ... | ... | 0 |
3.912585 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.85 | 0 | 36.85 | ... | ... | 0 |
3.94734 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.35 | 0 | 37.35 | ... | ... | 0 |
3.981845 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.85 | 0 | 37.85 | ... | ... | 0 |
4.016103 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.35 | 0 | 38.35 | ... | ... | 0 |
4.050116 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.85 | 0 | 38.85 | ... | ... | 0 |
4.083858 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.35 | 0 | 39.35 | ... | ... | 0 |
4.117363 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.85 | 0 | 39.85 | ... | ... | 0 |
4.150636 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.35 | 0 | 40.35 | ... | ... | 0 |
4.18368 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.85 | 0 | 40.85 | ... | ... | 0 |
4.216498 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.35 | 0 | 41.35 | ... | ... | 0 |
4.249104 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.85 | 0 | 41.85 | ... | ... | 0 |
4.281494 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.35 | 0 | 42.35 | ... | ... | 0 |
4.313668 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.85 | 0 | 42.85 | ... | ... | 0 |
4.345629 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.35 | 0 | 43.35 | ... | ... | 0 |
4.377379 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.85 | 0 | 43.85 | ... | ... | 0 |
4.40892 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.35 | 0 | 44.35 | ... | ... | 0 |
4.440256 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.85 | 0 | 44.85 | ... | ... | 0 |
4.471389 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.35 | 0 | 45.35 | ... | ... | 0 |
4.502294 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.85 | 0 | 45.85 | ... | ... | 0 |
4.532996 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.35 | 0 | 46.35 | ... | ... | 0 |
4.563502 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.85 | 0 | 46.85 | ... | ... | 0 |
4.593815 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.35 | 0 | 47.35 | ... | ... | 0 |
4.623938 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.85 | 0 | 47.85 | ... | ... | 0 |
4.653872 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.35 | 0 | 48.35 | ... | ... | 0 |
4.683622 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.85 | 0 | 48.85 | ... | ... | 0 |
4.713188 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.35 | 0 | 49.35 | ... | ... | 0 |
4.742573 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.85 | 0 | 49.85 | ... | ... | 0 |
4.77178 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.35 | 0 | 50.35 | ... | ... | 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.