Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.377944 | ... | ... | 24.12 | 0.26 | 24.38 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 2.008356 |
2.091483 | ... | ... | ... | ... | 22.38 | 22000 | 0.01 | ... | ... | ... | ... | 1.781085 |
2.024062 | ... | ... | 21.62 | 0.26 | 21.88 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.727445 |
1.958164 | ... | ... | 21.12 | 0.26 | 21.38 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.674954 |
1.893723 | ... | ... | 20.62 | 0.26 | 20.88 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.623538 |
1.830675 | ... | ... | 20.12 | 0.26 | 20.38 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.57317 |
1.768959 | ... | ... | 19.62 | 0.26 | 19.88 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.523804 |
1.708521 | ... | ... | 19.12 | 0.26 | 19.38 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.475396 |
1.649308 | ... | ... | 18.62 | 0.26 | 18.88 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.427903 |
1.591272 | ... | ... | 18.12 | 0.26 | 18.38 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.381264 |
1.534366 | ... | ... | 17.62 | 0.26 | 17.88 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.335468 |
1.478548 | ... | ... | 17.12 | 0.26 | 17.38 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.290476 |
1.423774 | ... | ... | 16.62 | 0.26 | 16.88 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.246256 |
1.370008 | ... | ... | 16.12 | 0.26 | 16.38 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.202771 |
1.317211 | ... | ... | 15.62 | 0.26 | 15.88 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.159971 |
1.26535 | ... | ... | 15.12 | 0.26 | 15.38 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.11785 |
1.214392 | ... | ... | 14.62 | 0.26 | 14.88 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.076382 |
1.164304 | ... | ... | 14.12 | 0.26 | 14.38 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.035538 |
1.11506 | ... | ... | 13.62 | 0.26 | 13.88 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.995272 |
1.066631 | ... | ... | 13.12 | 0.26 | 13.38 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.955584 |
1.018988 | ... | ... | 12.62 | 0.26 | 12.88 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.916452 |
0.972102 | ... | ... | 12.12 | 0.26 | 12.38 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.877848 |
0.925954 | ... | ... | 11.62 | 0.26 | 11.88 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.839723 |
0.880519 | ... | ... | 11.12 | 0.26 | 11.38 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.802078 |
0.835776 | ... | ... | 10.62 | 0.26 | 10.88 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.764897 |
0.791704 | ... | ... | 10.12 | 0.26 | 10.38 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.728155 |
0.748282 | ... | ... | 9.62 | 0.26 | 9.88 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.69182 |
0.705492 | ... | ... | 9.12 | 0.26 | 9.38 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.655885 |
0.663315 | ... | ... | 8.62 | 0.26 | 8.88 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.620312 |
0.621733 | ... | ... | 8.12 | 0.26 | 8.38 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.585089 |
0.58073 | ... | ... | 7.62 | 0.26 | 7.88 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.550209 |
0.540289 | ... | ... | 7.12 | 0.26 | 7.38 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.515612 |
0.500396 | ... | ... | 6.62 | 0.26 | 6.88 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.481305 |
0.461034 | ... | ... | 6.12 | 0.26 | 6.38 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.447255 |
0.422193 | ... | ... | 5.62 | 0.26 | 5.88 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.413423 |
0.383856 | ... | ... | 5.12 | 0.26 | 5.38 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.379794 |
0.378055 | ... | ... | 4.63 | 0.26 | 4.89 | 39500 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.346323 |
0.339793 | ... | ... | 4.13 | 0.26 | 4.39 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.342433 |
0.337861 | ... | ... | 3.64 | 0.26 | 3.90 | 40500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.325613 |
0.321313 | ... | ... | 3.16 | 0.25 | 3.41 | 41000 | 0.03 | -0.01 | 0.04 | 0.07 | 0.07 | 0.313921 |
0.304544 | ... | ... | 2.68 | 0.25 | 2.92 | 41500 | 0.04 | -0.02 | 0.06 | 0.11 | 0.11 | 0.300078 |
0.289964 | ... | ... | 2.22 | 0.23 | 2.45 | 42000 | 0.07 | -0.03 | 0.10 | 0.19 | 0.07 | 0.292717 |
0.283976 | 1.41 | 1.41 | 1.78 | 0.22 | 2 | 42500 | 0.12 | -0.05 | 0.17 | 0.15 | 0.15 | 0.28251 |
0.278967 | 1.42 | 1.42 | 1.39 | 0.19 | 1.58 | 43000 | 0.20 | -0.07 | 0.27 | 0.23 | 0.23 | 0.278153 |
0.276633 | ... | ... | 1.05 | 0.16 | 1.20 | 43500 | 0.32 | -0.11 | 0.43 | 0.66 | 0.33 | 0.276209 |
0.280262 | 0.70 | 0.67 | 0.77 | 0.13 | 0.89 | 44000 | 0.51 | -0.14 | 0.65 | 1 | 0.52 | 0.280099 |
0.284726 | 0.61 | 0.48 | 0.55 | 0.10 | 0.64 | 44500 | 0.76 | -0.17 | 0.93 | 0.73 | 0.73 | 0.284776 |
0.290945 | 0.45 | 0.30 | 0.38 | 0.08 | 0.45 | 45000 | 1.07 | -0.19 | 1.26 | ... | ... | 0.289064 |
0.295359 | 0.32 | 0.20 | 0.25 | 0.06 | 0.31 | 45500 | 1.43 | -0.20 | 1.63 | ... | ... | 0.295911 |
0.302072 | 0.24 | 0.13 | 0.16 | 0.05 | 0.21 | 46000 | 1.83 | -0.21 | 2.04 | 2.50 | 2.14 | 0.303024 |
0.312043 | 0.11 | 0.09 | 0.10 | 0.04 | 0.14 | 46500 | 2.26 | -0.22 | 2.48 | ... | ... | 0.313581 |
0.321688 | 0.10 | 0.06 | 0.07 | 0.03 | 0.10 | 47000 | 2.72 | -0.23 | 2.95 | ... | ... | 0.324095 |
0.337773 | 0.05 | 0.05 | 0.05 | 0.02 | 0.07 | 47500 | 3.19 | -0.24 | 3.43 | ... | ... | 0.335688 |
0.350297 | 0.05 | 0.04 | 0.04 | 0.01 | 0.05 | 48000 | 3.67 | -0.25 | 3.92 | ... | ... | 0.355533 |
0.36984 | ... | ... | 0.03 | 0.01 | 0.04 | 48500 | 4.16 | -0.25 | 4.41 | ... | ... | 0.376984 |
0.394142 | 0.04 | 0.03 | 0.03 | 0.01 | 0.04 | 49000 | 4.65 | -0.25 | 4.90 | ... | ... | 0.393531 |
0.415579 | ... | ... | 0.02 | 0.01 | 0.03 | 49500 | 5.15 | -0.25 | 5.40 | ... | ... | 0.416061 |
0.433819 | 0.02 | 0.02 | 0.02 | 0.01 | 0.03 | 50000 | 5.64 | -0.26 | 5.90 | ... | ... | 0.435774 |
0.448255 | ... | ... | 0.02 | 0.01 | 0.02 | 50500 | 6.14 | -0.26 | 6.39 | ... | ... | 0.452264 |
0.457747 | ... | ... | 0.01 | 0.01 | 0.02 | 51000 | 6.63 | -0.26 | 6.89 | ... | ... | 0.464799 |
0.485007 | ... | ... | 0.01 | 0.01 | 0.02 | 51500 | 7.13 | -0.26 | 7.39 | ... | ... | 0.494431 |
0.48558 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.63 | -0.26 | 7.89 | ... | ... | 0.500859 |
0.51087 | ... | ... | 0.01 | 0.01 | 0.01 | 52500 | 8.13 | -0.26 | 8.38 | ... | ... | 0.529434 |
0.494713 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.62 | -0.26 | 8.88 | ... | ... | 0.527307 |
0.517747 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.12 | -0.26 | 9.38 | ... | ... | 0.555215 |
0.540435 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.62 | -0.26 | 9.88 | ... | ... | 0.582866 |
0.562792 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.12 | -0.26 | 10.38 | ... | ... | 0.610263 |
0.58486 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.62 | -0.26 | 10.88 | ... | ... | 0.637413 |
0.606634 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.12 | -0.26 | 11.38 | ... | ... | 0.664319 |
0.628104 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.62 | -0.26 | 11.88 | ... | ... | 0.690987 |
0.6493 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.12 | -0.26 | 12.38 | ... | ... | 0.717419 |
0.670233 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.62 | -0.26 | 12.88 | ... | ... | 0.743621 |
0.690914 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.12 | -0.26 | 13.38 | ... | ... | 0.769597 |
0.711332 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.62 | -0.26 | 13.88 | ... | ... | 0.79535 |
0.731509 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.12 | -0.26 | 14.38 | ... | ... | 0.820884 |
0.75145 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.62 | -0.26 | 14.88 | ... | ... | 0.846204 |
0.771164 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.12 | -0.26 | 15.38 | ... | ... | 0.871313 |
0.790635 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.62 | -0.26 | 15.88 | ... | ... | 0.896214 |
0.809899 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.12 | -0.26 | 16.38 | ... | ... | 0.920911 |
0.828954 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.62 | -0.26 | 16.88 | ... | ... | 0.945408 |
0.847804 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.12 | -0.26 | 17.38 | ... | ... | 0.969707 |
0.866453 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.62 | -0.26 | 17.88 | ... | ... | 0.993812 |
0.884894 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.12 | -0.26 | 18.38 | ... | ... | 1.017726 |
0.903134 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.62 | -0.26 | 18.88 | ... | ... | 1.041451 |
0.921187 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.12 | -0.26 | 19.38 | ... | ... | 1.064991 |
0.939059 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.62 | -0.26 | 19.88 | ... | ... | 1.088348 |
0.956764 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.12 | -0.26 | 20.38 | ... | ... | 1.111527 |
0.974294 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.62 | -0.26 | 20.88 | ... | ... | 1.13453 |
0.991645 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.12 | -0.26 | 21.38 | ... | ... | 1.157361 |
1.008818 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.62 | -0.26 | 21.88 | ... | ... | 1.180021 |
1.025826 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.12 | -0.26 | 22.38 | ... | ... | 1.202513 |
1.042674 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.62 | -0.26 | 22.88 | ... | ... | 1.224839 |
1.059365 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.12 | -0.26 | 23.38 | ... | ... | 1.247002 |
1.075902 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.62 | -0.26 | 23.88 | ... | ... | 1.269005 |
1.092288 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.12 | -0.26 | 24.38 | ... | ... | 1.290849 |
1.108521 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.62 | -0.26 | 24.88 | ... | ... | 1.312537 |
1.124601 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.12 | -0.26 | 25.38 | ... | ... | 1.334072 |
1.140542 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.62 | -0.26 | 25.88 | ... | ... | 1.355455 |
1.156343 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.12 | -0.26 | 26.38 | ... | ... | 1.376689 |
1.172007 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.62 | -0.26 | 26.88 | ... | ... | 1.397776 |
1.187537 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.12 | -0.26 | 27.38 | ... | ... | 1.418717 |
1.202934 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.62 | -0.26 | 27.88 | ... | ... | 1.439516 |
1.218201 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.12 | -0.26 | 28.38 | ... | ... | 1.460174 |
1.233339 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.62 | -0.26 | 28.88 | ... | ... | 1.480693 |
1.248339 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.12 | -0.26 | 29.38 | ... | ... | 1.501074 |
1.263212 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.62 | -0.26 | 29.88 | ... | ... | 1.521321 |
1.277963 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.12 | -0.26 | 30.38 | ... | ... | 1.541434 |
1.292595 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.62 | -0.26 | 30.88 | ... | ... | 1.561415 |
1.30711 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.12 | -0.26 | 31.38 | ... | ... | 1.581266 |
1.32151 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.62 | -0.26 | 31.88 | ... | ... | 1.60099 |
1.335799 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.12 | -0.26 | 32.38 | ... | ... | 1.620587 |
1.349981 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.62 | -0.26 | 32.88 | ... | ... | 1.640059 |
1.364053 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.12 | -0.26 | 33.38 | ... | ... | 1.659408 |
1.378015 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.62 | -0.26 | 33.88 | ... | ... | 1.678636 |
1.391858 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.12 | -0.26 | 34.38 | ... | ... | 1.697744 |
1.405595 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.62 | -0.26 | 34.88 | ... | ... | 1.716733 |
1.419229 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.12 | -0.26 | 35.38 | ... | ... | 1.735606 |
1.432761 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.62 | -0.26 | 35.88 | ... | ... | 1.754363 |
1.446193 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.12 | -0.26 | 36.38 | ... | ... | 1.773006 |
1.459527 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.62 | -0.26 | 36.88 | ... | ... | 1.791537 |
1.472763 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.12 | -0.26 | 37.38 | ... | ... | 1.809956 |
1.485904 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.62 | -0.26 | 37.88 | ... | ... | 1.828265 |
1.49895 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.12 | -0.26 | 38.38 | ... | ... | 1.846466 |
1.511903 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.62 | -0.26 | 38.88 | ... | ... | 1.86456 |
1.524765 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.12 | -0.26 | 39.38 | ... | ... | 1.882548 |
1.537526 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.62 | -0.26 | 39.88 | ... | ... | 1.900431 |
1.550195 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.12 | -0.26 | 40.38 | ... | ... | 1.918211 |
1.562775 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.62 | -0.26 | 40.88 | ... | ... | 1.93589 |
1.575269 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.12 | -0.26 | 41.38 | ... | ... | 1.953467 |
1.587677 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.62 | -0.26 | 41.88 | ... | ... | 1.970944 |
1.600004 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.12 | -0.26 | 42.38 | ... | ... | 1.988324 |
1.61225 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.62 | -0.26 | 42.88 | ... | ... | 2.005605 |
1.624415 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.12 | -0.26 | 43.38 | ... | ... | 2.022791 |
1.636499 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.62 | -0.26 | 43.88 | ... | ... | 2.039881 |
1.648503 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.12 | -0.26 | 44.38 | ... | ... | 2.056877 |
1.660429 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.62 | -0.26 | 44.88 | ... | ... | 2.073781 |
1.672277 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.12 | -0.26 | 45.38 | ... | ... | 2.090592 |
1.684047 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.62 | -0.26 | 45.88 | ... | ... | 2.107313 |
1.695736 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.12 | -0.26 | 46.38 | ... | ... | 2.123944 |
1.707344 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.62 | -0.26 | 46.88 | ... | ... | 2.140485 |
1.718878 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.12 | -0.26 | 47.38 | ... | ... | 2.156939 |
1.730339 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.62 | -0.26 | 47.88 | ... | ... | 2.173306 |
1.741728 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.12 | -0.26 | 48.38 | ... | ... | 2.189588 |
1.753046 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.62 | -0.26 | 48.88 | ... | ... | 2.205784 |
1.764293 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.12 | -0.26 | 49.38 | ... | ... | 2.221895 |
1.775472 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.62 | -0.26 | 49.88 | ... | ... | 2.237924 |
1.786582 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.12 | -0.26 | 50.38 | ... | ... | 2.25387 |
1.797624 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.62 | -0.26 | 50.88 | ... | ... | 2.269735 |
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.