Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.230657 | ... | ... | 23.24 | 0 | 23.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.736494 |
1.117774 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.671115 |
1.081988 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.650312 |
1.047047 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.629958 |
1.012911 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.610038 |
0.979544 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.590533 |
0.94691 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.571423 |
0.914977 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.552692 |
0.883714 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.534313 |
0.853091 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.516279 |
0.823082 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.498575 |
0.793661 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.481187 |
0.764803 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.464097 |
0.736488 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.447291 |
0.708691 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.430762 |
0.681393 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.414498 |
0.654574 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.398488 |
0.628216 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.382716 |
0.602301 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.367178 |
0.576812 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.379216 |
0.551732 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.363116 |
0.527045 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.02 | 0 | 0.02 | ... | ... | 0.364564 |
0.502737 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.02 | 0 | 0.02 | ... | ... | 0.348225 |
0.478792 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.02 | 0 | 0.02 | ... | ... | 0.344747 |
0.455196 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.03 | 0 | 0.03 | ... | ... | 0.338549 |
0.435184 | ... | ... | 9.75 | 0 | 9.75 | 33500 | 0.03 | 0 | 0.03 | ... | ... | 0.330487 |
0.415289 | ... | ... | 9.25 | 0 | 9.25 | 34000 | 0.04 | 0 | 0.04 | ... | ... | 0.321041 |
0.395496 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.05 | 0 | 0.05 | ... | ... | 0.31652 |
0.378602 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.06 | 0 | 0.06 | ... | ... | 0.309536 |
0.361488 | ... | ... | 7.78 | 0 | 7.78 | 35500 | 0.07 | 0 | 0.07 | ... | ... | 0.300748 |
0.349023 | ... | ... | 7.30 | 0 | 7.30 | 36000 | 0.09 | 0 | 0.09 | ... | ... | 0.297787 |
0.335644 | ... | ... | 6.82 | 0 | 6.82 | 36500 | 0.11 | 0 | 0.11 | ... | ... | 0.291782 |
0.325456 | ... | ... | 6.35 | 0 | 6.35 | 37000 | 0.14 | 0 | 0.14 | 0.14 | 0.14 | 0.288623 |
0.317425 | ... | ... | 5.89 | 0 | 5.89 | 37500 | 0.18 | 0 | 0.18 | ... | ... | 0.286671 |
0.310677 | ... | ... | 5.44 | 0 | 5.44 | 38000 | 0.22 | 0 | 0.22 | ... | ... | 0.283132 |
0.30598 | ... | ... | 5 | 0 | 5 | 38500 | 0.29 | 0 | 0.29 | ... | ... | 0.282862 |
0.302421 | ... | ... | 4.58 | 0 | 4.58 | 39000 | 0.36 | 0 | 0.36 | ... | ... | 0.2815 |
0.299366 | ... | ... | 4.18 | 0 | 4.18 | 39500 | 0.46 | 0 | 0.46 | ... | ... | 0.281432 |
0.296387 | ... | ... | 3.79 | 0 | 3.79 | 40000 | 0.62 | 0.06 | 0.57 | 0.62 | 0.62 | 0.292716 |
0.295156 | ... | ... | 3.42 | 0 | 3.42 | 40500 | 0.70 | 0 | 0.70 | ... | ... | 0.280546 |
0.294173 | ... | ... | 3.08 | 0 | 3.08 | 41000 | 0.85 | 0 | 0.85 | ... | ... | 0.280264 |
0.29322 | ... | ... | 2.75 | 0 | 2.75 | 41500 | 1.02 | 0 | 1.02 | ... | ... | 0.280679 |
0.292165 | ... | ... | 2.45 | 0 | 2.45 | 42000 | 1.22 | 0 | 1.22 | ... | ... | 0.28073 |
0.291741 | ... | ... | 2.17 | 0 | 2.17 | 42500 | 1.43 | 0 | 1.43 | ... | ... | 0.280389 |
0.269433 | 1.77 | 1.77 | 1.91 | -0.14 | 1.77 | 43000 | 1.75 | 0.08 | 1.67 | 1.75 | 1.75 | 0.293278 |
0.291748 | ... | ... | 1.68 | 0 | 1.68 | 43500 | 1.94 | 0 | 1.94 | ... | ... | 0.280943 |
0.292253 | ... | ... | 1.47 | 0 | 1.47 | 44000 | 2.22 | 0 | 2.22 | ... | ... | 0.28112 |
0.292699 | ... | ... | 1.28 | 0 | 1.28 | 44500 | 2.53 | 0 | 2.53 | ... | ... | 0.2811 |
0.293234 | ... | ... | 1.11 | 0 | 1.11 | 45000 | 2.86 | 0 | 2.86 | ... | ... | 0.281871 |
0.294933 | ... | ... | 0.96 | 0 | 0.96 | 45500 | 3.21 | 0 | 3.21 | ... | ... | 0.28284 |
0.296345 | ... | ... | 0.83 | 0 | 0.83 | 46000 | 3.58 | 0 | 3.58 | ... | ... | 0.284288 |
0.284931 | 0.66 | 0.64 | 0.72 | -0.07 | 0.65 | 46500 | 3.96 | 0 | 3.96 | ... | ... | 0.285593 |
0.300255 | ... | ... | 0.62 | 0 | 0.62 | 47000 | 4.36 | 0 | 4.36 | ... | ... | 0.287038 |
0.3035 | ... | ... | 0.54 | 0 | 0.54 | 47500 | 4.78 | 0 | 4.78 | ... | ... | 0.288982 |
0.304318 | 0.46 | 0.46 | 0.47 | -0.01 | 0.46 | 48000 | 5.20 | 0 | 5.20 | ... | ... | 0.290653 |
0.308849 | ... | ... | 0.41 | 0 | 0.41 | 48500 | 5.64 | 0 | 5.64 | ... | ... | 0.292331 |
0.311399 | ... | ... | 0.35 | 0 | 0.35 | 49000 | 6.08 | 0 | 6.08 | ... | ... | 0.294375 |
0.314753 | ... | ... | 0.31 | 0 | 0.31 | 49500 | 6.54 | 0 | 6.54 | ... | ... | 0.297264 |
0.319427 | ... | ... | 0.27 | 0 | 0.27 | 50000 | 7 | 0 | 7 | ... | ... | 0.299801 |
0.322482 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0.302209 |
0.327602 | ... | ... | 0.21 | 0 | 0.21 | 51000 | 7.93 | 0 | 7.93 | ... | ... | 0.304774 |
0.331388 | ... | ... | 0.19 | 0 | 0.19 | 51500 | 8.41 | 0 | 8.41 | ... | ... | 0.307882 |
0.335972 | ... | ... | 0.17 | 0 | 0.17 | 52000 | 8.89 | 0 | 8.89 | ... | ... | 0.312021 |
0.339295 | ... | ... | 0.15 | 0 | 0.15 | 52500 | 9.37 | 0 | 9.37 | ... | ... | 0.314761 |
0.343925 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 9.85 | 0 | 9.85 | ... | ... | 0.319253 |
0.350391 | ... | ... | 0.12 | 0 | 0.12 | 53500 | 10.34 | 0 | 10.34 | ... | ... | 0.322591 |
0.356132 | ... | ... | 0.11 | 0 | 0.11 | 54000 | 10.83 | 0 | 10.83 | ... | ... | 0.328689 |
0.361096 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 11.32 | 0 | 11.32 | ... | ... | 0.334087 |
0.365214 | ... | ... | 0.09 | 0 | 0.09 | 55000 | 11.81 | 0 | 11.81 | ... | ... | 0.338721 |
0.372308 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 12.30 | 0 | 12.30 | ... | ... | 0.347583 |
0.374813 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 12.80 | 0 | 12.80 | ... | ... | 0.356214 |
0.380751 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 13.29 | 0 | 13.29 | ... | ... | 0.359133 |
0.386182 | ... | ... | 0.07 | 0 | 0.07 | 57000 | 13.78 | 0 | 13.78 | ... | ... | 0.367096 |
0.391075 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 14.28 | 0 | 14.28 | ... | ... | 0.380744 |
0.39539 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 14.78 | 0 | 14.78 | ... | ... | 0.388479 |
0.404847 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 15.27 | 0 | 15.27 | ... | ... | 0.395995 |
0.408314 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 15.77 | 0 | 15.77 | ... | ... | 0.409476 |
0.411078 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 16.27 | 0 | 16.27 | ... | ... | 0.416788 |
0.419995 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 16.77 | 0 | 16.77 | ... | ... | 0.430106 |
0.421748 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0.437225 |
0.422565 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0.450383 |
0.430956 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0.46338 |
0.439252 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0.476227 |
0.438511 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0.488931 |
0.446505 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0.501499 |
0.444109 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.513937 |
0.451797 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.526251 |
0.459405 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.538446 |
0.466936 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.550527 |
0.461933 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.562496 |
0.469164 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.574358 |
0.476322 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.586116 |
0.483411 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.597773 |
0.474818 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.609333 |
0.4816 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.620796 |
0.48832 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.632166 |
0.494977 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.643445 |
0.501574 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.654635 |
0.508112 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.665738 |
0.514592 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.676756 |
0.499494 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.687691 |
0.505651 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.698544 |
0.511755 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.709317 |
0.517807 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.720011 |
0.523808 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.730629 |
0.529758 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.74117 |
0.535659 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.751638 |
0.541512 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.26 | 0 | 31.26 | ... | ... | 0.762033 |
0.547315 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.76 | 0 | 31.76 | ... | ... | 0.772356 |
0.55307 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.26 | 0 | 32.26 | ... | ... | 0.782609 |
0.558778 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.76 | 0 | 32.76 | ... | ... | 0.792792 |
0.529145 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.26 | 0 | 33.26 | ... | ... | 0.802907 |
0.534485 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.76 | 0 | 33.76 | ... | ... | 0.812956 |
0.539782 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.26 | 0 | 34.26 | ... | ... | 0.822938 |
0.545038 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.76 | 0 | 34.76 | ... | ... | 0.832855 |
0.550254 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.26 | 0 | 35.26 | ... | ... | 0.842709 |
0.555431 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.76 | 0 | 35.76 | ... | ... | 0.852499 |
0.560569 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.26 | 0 | 36.26 | ... | ... | 0.862227 |
0.565669 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.76 | 0 | 36.76 | ... | ... | 0.871894 |
0.570731 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.26 | 0 | 37.26 | ... | ... | 0.881501 |
0.575757 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.76 | 0 | 37.76 | ... | ... | 0.891048 |
0.580746 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.26 | 0 | 38.26 | ... | ... | 0.900537 |
0.585699 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.76 | 0 | 38.76 | ... | ... | 0.909968 |
0.590615 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.26 | 0 | 39.26 | ... | ... | 0.919342 |
0.595493 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.76 | 0 | 39.76 | ... | ... | 0.92866 |
0.600336 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 40.26 | 0 | 40.26 | ... | ... | 0.937923 |
0.605145 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.76 | 0 | 40.76 | ... | ... | 0.947131 |
0.609921 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 41.26 | 0 | 41.26 | ... | ... | 0.956285 |
0.614664 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.76 | 0 | 41.76 | ... | ... | 0.965386 |
0.619374 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 42.26 | 0 | 42.26 | ... | ... | 0.974434 |
0.624053 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.76 | 0 | 42.76 | ... | ... | 0.98343 |
0.628701 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 43.26 | 0 | 43.26 | ... | ... | 0.992375 |
0.633319 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.76 | 0 | 43.76 | ... | ... | 1.00127 |
0.637906 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 44.26 | 0 | 44.26 | ... | ... | 1.010115 |
0.642462 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.76 | 0 | 44.76 | ... | ... | 1.01891 |
0.646989 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 45.26 | 0 | 45.26 | ... | ... | 1.027657 |
0.651485 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.76 | 0 | 45.76 | ... | ... | 1.036356 |
0.655948 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 46.26 | 0 | 46.26 | ... | ... | 1.045007 |
0.660382 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.76 | 0 | 46.76 | ... | ... | 1.053611 |
0.664788 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 47.26 | 0 | 47.26 | ... | ... | 1.062169 |
0.669165 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.76 | 0 | 47.76 | ... | ... | 1.070681 |
0.673515 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 48.26 | 0 | 48.26 | ... | ... | 1.079148 |
0.677837 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 48.76 | 0 | 48.76 | ... | ... | 1.08757 |
0.682133 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 49.26 | 0 | 49.26 | ... | ... | 1.095948 |
0.686401 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 49.76 | 0 | 49.76 | ... | ... | 1.104282 |
0.690644 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 50.26 | 0 | 50.26 | ... | ... | 1.112573 |
0.69486 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 50.76 | 0 | 50.76 | ... | ... | 1.120821 |
0.69905 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 51.26 | 0 | 51.26 | ... | ... | 1.129027 |
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.