Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.02821 | ... | ... | 25.66 | 0.13 | 25.79 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.579837 |
0.879482 | ... | ... | 23.16 | 0.13 | 23.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.501663 |
0.851865 | ... | ... | 22.66 | 0.13 | 22.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.487059 |
0.82488 | ... | ... | 22.16 | 0.13 | 22.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.472762 |
0.798499 | ... | ... | 21.66 | 0.13 | 21.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.458758 |
0.772694 | ... | ... | 21.16 | 0.13 | 21.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.445027 |
0.747442 | ... | ... | 20.66 | 0.13 | 20.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.431565 |
0.722717 | ... | ... | 20.16 | 0.13 | 20.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.418359 |
0.698499 | ... | ... | 19.66 | 0.13 | 19.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.405399 |
0.674767 | ... | ... | 19.16 | 0.13 | 19.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.392675 |
0.6515 | ... | ... | 18.66 | 0.13 | 18.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.38017 |
0.628682 | ... | ... | 18.16 | 0.13 | 18.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.394857 |
0.606294 | ... | ... | 17.66 | 0.13 | 17.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.382002 |
0.58432 | ... | ... | 17.16 | 0.13 | 17.29 | 28500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.369357 |
0.562746 | ... | ... | 16.66 | 0.13 | 16.79 | 29000 | 0.02 | 0 | 0.02 | ... | ... | 0.373667 |
0.541556 | ... | ... | 16.16 | 0.13 | 16.29 | 29500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.360922 |
0.520737 | ... | ... | 15.66 | 0.13 | 15.79 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 0.36075 |
0.500275 | ... | ... | 15.16 | 0.13 | 15.29 | 30500 | 0.03 | 0 | 0.03 | ... | ... | 0.358081 |
0.480158 | ... | ... | 14.66 | 0.13 | 14.79 | 31000 | 0.03 | -0.01 | 0.03 | ... | ... | 0.345216 |
0.460376 | ... | ... | 14.16 | 0.13 | 14.29 | 31500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.340785 |
0.440915 | ... | ... | 13.66 | 0.13 | 13.79 | 32000 | 0.04 | -0.01 | 0.04 | ... | ... | 0.335161 |
0.421766 | ... | ... | 13.16 | 0.13 | 13.29 | 32500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.328627 |
0.402919 | ... | ... | 12.67 | 0.13 | 12.79 | 33000 | 0.05 | -0.01 | 0.05 | ... | ... | 0.321373 |
0.386848 | ... | ... | 12.17 | 0.13 | 12.30 | 33500 | 0.06 | -0.01 | 0.07 | ... | ... | 0.318296 |
0.370979 | ... | ... | 11.68 | 0.13 | 11.80 | 34000 | 0.07 | -0.01 | 0.08 | ... | ... | 0.317641 |
0.357621 | ... | ... | 11.19 | 0.13 | 11.31 | 34500 | 0.08 | -0.01 | 0.09 | ... | ... | 0.311447 |
0.346473 | ... | ... | 10.70 | 0.13 | 10.83 | 35000 | 0.10 | -0.01 | 0.11 | ... | ... | 0.307475 |
0.335127 | ... | ... | 10.22 | 0.12 | 10.34 | 35500 | 0.12 | -0.01 | 0.13 | ... | ... | 0.304835 |
0.325516 | ... | ... | 9.74 | 0.12 | 9.86 | 36000 | 0.14 | -0.02 | 0.15 | ... | ... | 0.300576 |
0.317273 | ... | ... | 9.27 | 0.12 | 9.39 | 36500 | 0.16 | -0.02 | 0.18 | ... | ... | 0.297105 |
0.311661 | ... | ... | 8.81 | 0.12 | 8.92 | 37000 | 0.19 | -0.02 | 0.21 | ... | ... | 0.294009 |
0.305004 | ... | ... | 8.34 | 0.12 | 8.46 | 37500 | 0.23 | -0.02 | 0.25 | ... | ... | 0.292598 |
0.300149 | ... | ... | 7.89 | 0.11 | 8 | 38000 | 0.27 | -0.02 | 0.29 | ... | ... | 0.289312 |
0.29531 | ... | ... | 7.45 | 0.11 | 7.55 | 38500 | 0.32 | -0.03 | 0.35 | ... | ... | 0.287094 |
0.291483 | ... | ... | 7.01 | 0.10 | 7.11 | 39000 | 0.38 | -0.03 | 0.41 | ... | ... | 0.285479 |
0.288293 | ... | ... | 6.59 | 0.10 | 6.68 | 39500 | 0.45 | -0.04 | 0.49 | ... | ... | 0.284142 |
0.286399 | ... | ... | 6.18 | 0.09 | 6.27 | 40000 | 0.53 | -0.04 | 0.57 | ... | ... | 0.282861 |
0.28537 | ... | ... | 5.78 | 0.09 | 5.87 | 40500 | 0.63 | -0.05 | 0.67 | ... | ... | 0.282355 |
0.284092 | ... | ... | 5.40 | 0.08 | 5.48 | 41000 | 0.73 | -0.06 | 0.79 | ... | ... | 0.281518 |
0.284008 | ... | ... | 5.04 | 0.07 | 5.11 | 41500 | 0.86 | -0.06 | 0.92 | ... | ... | 0.281814 |
0.284101 | ... | ... | 4.69 | 0.07 | 4.75 | 42000 | 1 | -0.07 | 1.07 | ... | ... | 0.282232 |
0.284272 | ... | ... | 4.36 | 0.06 | 4.41 | 42500 | 1.16 | -0.07 | 1.23 | ... | ... | 0.283353 |
0.285093 | ... | ... | 4.04 | 0.05 | 4.09 | 43000 | 1.33 | -0.09 | 1.41 | ... | ... | 0.283752 |
0.285838 | ... | ... | 3.75 | 0.04 | 3.79 | 43500 | 1.52 | -0.09 | 1.61 | ... | ... | 0.285329 |
0.287092 | ... | ... | 3.47 | 0.04 | 3.50 | 44000 | 1.73 | -0.09 | 1.82 | ... | ... | 0.286761 |
0.288237 | ... | ... | 3.20 | 0.03 | 3.23 | 44500 | 1.96 | -0.10 | 2.06 | ... | ... | 0.288072 |
0.289865 | 2.95 | 2.95 | 2.96 | 0.03 | 2.98 | 45000 | 2.20 | -0.10 | 2.30 | ... | ... | 0.289859 |
0.291426 | ... | ... | 2.72 | 0.03 | 2.75 | 45500 | 2.46 | -0.11 | 2.57 | ... | ... | 0.291573 |
0.292965 | ... | ... | 2.51 | 0.02 | 2.53 | 46000 | 2.74 | -0.11 | 2.84 | ... | ... | 0.293264 |
0.294537 | ... | ... | 2.30 | 0.02 | 2.32 | 46500 | 3.03 | -0.11 | 3.14 | ... | ... | 0.294988 |
0.296201 | ... | ... | 2.12 | 0.02 | 2.13 | 47000 | 3.33 | -0.12 | 3.44 | ... | ... | 0.296246 |
0.297459 | ... | ... | 1.94 | 0.01 | 1.95 | 47500 | 3.65 | -0.12 | 3.76 | ... | ... | 0.298226 |
0.299516 | ... | ... | 1.78 | 0.01 | 1.79 | 48000 | 3.98 | -0.12 | 4.10 | ... | ... | 0.299876 |
0.300732 | ... | ... | 1.63 | 0.01 | 1.64 | 48500 | 4.32 | -0.12 | 4.44 | ... | ... | 0.301844 |
0.302333 | ... | ... | 1.50 | 0 | 1.50 | 49000 | 4.68 | -0.13 | 4.80 | ... | ... | 0.303634 |
0.304428 | ... | ... | 1.37 | 0.01 | 1.37 | 49500 | 5.04 | -0.13 | 5.17 | ... | ... | 0.305316 |
0.305879 | ... | ... | 1.25 | 0 | 1.25 | 50000 | 5.42 | -0.13 | 5.55 | ... | ... | 0.307599 |
0.307366 | ... | ... | 1.15 | -0.01 | 1.14 | 50500 | 5.81 | -0.14 | 5.94 | ... | ... | 0.309322 |
0.308981 | ... | ... | 1.05 | -0.01 | 1.04 | 51000 | 6.20 | -0.14 | 6.34 | ... | ... | 0.311192 |
0.310825 | ... | ... | 0.96 | -0.01 | 0.95 | 51500 | 6.61 | -0.14 | 6.75 | ... | ... | 0.314015 |
0.313016 | ... | ... | 0.88 | -0.01 | 0.87 | 52000 | 7.02 | -0.14 | 7.16 | ... | ... | 0.315804 |
0.314922 | ... | ... | 0.81 | -0.01 | 0.80 | 52500 | 7.44 | -0.14 | 7.58 | ... | ... | 0.318039 |
0.316592 | ... | ... | 0.74 | -0.02 | 0.73 | 53000 | 7.87 | -0.14 | 8.01 | ... | ... | 0.320862 |
0.318078 | ... | ... | 0.68 | -0.02 | 0.66 | 53500 | 8.31 | -0.14 | 8.45 | ... | ... | 0.32361 |
0.320323 | ... | ... | 0.62 | -0.02 | 0.61 | 54000 | 8.75 | -0.14 | 8.89 | ... | ... | 0.326353 |
0.322599 | ... | ... | 0.57 | -0.02 | 0.56 | 54500 | 9.19 | -0.15 | 9.34 | ... | ... | 0.329169 |
0.324018 | ... | ... | 0.53 | -0.02 | 0.51 | 55000 | 9.64 | -0.15 | 9.79 | ... | ... | 0.332144 |
0.326576 | ... | ... | 0.49 | -0.02 | 0.47 | 55500 | 10.10 | -0.15 | 10.24 | ... | ... | 0.335373 |
0.328374 | ... | ... | 0.45 | -0.02 | 0.43 | 56000 | 10.56 | -0.15 | 10.70 | ... | ... | 0.338961 |
0.330501 | ... | ... | 0.41 | -0.02 | 0.39 | 56500 | 11.02 | -0.15 | 11.16 | ... | ... | 0.341936 |
0.333088 | ... | ... | 0.38 | -0.02 | 0.36 | 57000 | 11.48 | -0.15 | 11.63 | ... | ... | 0.345406 |
0.33628 | ... | ... | 0.35 | -0.02 | 0.34 | 57500 | 11.95 | -0.15 | 12.10 | ... | ... | 0.3495 |
0.33756 | ... | ... | 0.33 | -0.02 | 0.31 | 58000 | 12.43 | -0.15 | 12.57 | ... | ... | 0.35435 |
0.340914 | ... | ... | 0.30 | -0.02 | 0.29 | 58500 | 12.90 | -0.14 | 13.04 | ... | ... | 0.35881 |
0.343767 | ... | ... | 0.28 | -0.01 | 0.27 | 59000 | 13.38 | -0.14 | 13.52 | ... | ... | 0.364199 |
0.346088 | ... | ... | 0.26 | -0.01 | 0.25 | 59500 | 13.86 | -0.15 | 14 | ... | ... | 0.367916 |
0.347841 | ... | ... | 0.24 | -0.02 | 0.23 | 60000 | 14.34 | -0.14 | 14.48 | ... | ... | 0.374065 |
0.350739 | ... | ... | 0.23 | -0.02 | 0.21 | 60500 | 14.83 | -0.14 | 14.96 | ... | ... | 0.379995 |
0.353179 | ... | ... | 0.21 | -0.01 | 0.20 | 61000 | 15.31 | -0.14 | 15.45 | ... | ... | 0.385706 |
0.357072 | ... | ... | 0.20 | -0.01 | 0.19 | 61500 | 15.80 | -0.14 | 15.93 | ... | ... | 0.391201 |
0.358613 | ... | ... | 0.18 | -0.01 | 0.17 | 62000 | 16.28 | -0.14 | 16.42 | ... | ... | 0.396481 |
0.361758 | ... | ... | 0.17 | -0.01 | 0.16 | 62500 | 16.77 | -0.14 | 16.91 | ... | ... | 0.403162 |
0.364547 | ... | ... | 0.16 | -0.01 | 0.15 | 63000 | 17.26 | -0.14 | 17.40 | ... | ... | 0.409707 |
0.366959 | ... | ... | 0.15 | -0.01 | 0.14 | 63500 | 17.76 | -0.14 | 17.89 | ... | ... | 0.417777 |
0.368968 | ... | ... | 0.14 | -0.01 | 0.13 | 64000 | 18.25 | -0.14 | 18.38 | ... | ... | 0.424088 |
0.373184 | ... | ... | 0.13 | -0.01 | 0.13 | 64500 | 18.74 | -0.14 | 18.88 | ... | ... | 0.431976 |
0.374456 | ... | ... | 0.13 | -0.01 | 0.12 | 65000 | 19.24 | -0.13 | 19.37 | ... | ... | 0.439782 |
0.378157 | ... | ... | 0.12 | -0.01 | 0.11 | 65500 | 19.73 | -0.13 | 19.86 | ... | ... | 0.447509 |
0.381637 | ... | ... | 0.11 | -0.01 | 0.11 | 66000 | 20.23 | -0.13 | 20.36 | ... | ... | 0.455158 |
0.384891 | ... | ... | 0.11 | -0.01 | 0.10 | 66500 | 20.72 | -0.14 | 20.86 | ... | ... | 0.462733 |
0.38791 | ... | ... | 0.10 | -0.01 | 0.10 | 67000 | 21.22 | -0.14 | 21.35 | ... | ... | 0.470235 |
0.390685 | ... | ... | 0.10 | -0.01 | 0.09 | 67500 | 21.72 | -0.13 | 21.85 | ... | ... | 0.479422 |
0.393203 | ... | ... | 0.09 | -0.01 | 0.09 | 68000 | 22.22 | -0.13 | 22.35 | ... | ... | 0.488543 |
0.395451 | ... | ... | 0.09 | -0.01 | 0.08 | 68500 | 22.71 | -0.14 | 22.85 | ... | ... | 0.495856 |
0.39741 | ... | ... | 0.09 | -0.01 | 0.08 | 69000 | 23.21 | -0.13 | 23.34 | ... | ... | 0.504856 |
0.403148 | ... | ... | 0.08 | -0.01 | 0.08 | 69500 | 23.71 | -0.13 | 23.84 | ... | ... | 0.513794 |
0.404702 | ... | ... | 0.08 | -0.01 | 0.07 | 70000 | 24.21 | -0.13 | 24.34 | ... | ... | 0.52267 |
0.405922 | ... | ... | 0.07 | -0.01 | 0.07 | 70500 | 24.71 | -0.13 | 24.84 | ... | ... | 0.531485 |
0.411412 | ... | ... | 0.07 | -0.01 | 0.07 | 71000 | 25.21 | -0.13 | 25.34 | ... | ... | 0.540241 |
0.412169 | ... | ... | 0.07 | -0.01 | 0.06 | 71500 | 25.71 | -0.13 | 25.84 | ... | ... | 0.548938 |
0.417513 | ... | ... | 0.07 | -0.01 | 0.06 | 72000 | 26.21 | -0.13 | 26.34 | ... | ... | 0.557576 |
0.417769 | ... | ... | 0.06 | -0.01 | 0.06 | 72500 | 26.71 | -0.13 | 26.84 | ... | ... | 0.566158 |
0.42297 | ... | ... | 0.06 | -0.01 | 0.06 | 73000 | 27.21 | -0.13 | 27.34 | ... | ... | 0.574682 |
0.422674 | ... | ... | 0.06 | -0.01 | 0.05 | 73500 | 27.71 | -0.13 | 27.84 | ... | ... | 0.583151 |
0.427734 | ... | ... | 0.06 | -0.01 | 0.05 | 74000 | 28.21 | -0.13 | 28.34 | ... | ... | 0.591566 |
0.432749 | ... | ... | 0.06 | -0.01 | 0.05 | 74500 | 28.71 | -0.13 | 28.84 | ... | ... | 0.599926 |
0.431741 | ... | ... | 0.05 | -0.01 | 0.05 | 75000 | 29.21 | -0.13 | 29.34 | ... | ... | 0.608233 |
0.436619 | ... | ... | 0.05 | -0.01 | 0.05 | 75500 | 29.71 | -0.13 | 29.84 | ... | ... | 0.616487 |
0.434898 | ... | ... | 0.05 | -0.01 | 0.04 | 76000 | 30.21 | -0.13 | 30.34 | ... | ... | 0.624689 |
0.439641 | ... | ... | 0.05 | -0.01 | 0.04 | 76500 | 30.71 | -0.13 | 30.84 | ... | ... | 0.63284 |
0.444345 | ... | ... | 0.05 | -0.01 | 0.04 | 77000 | 31.21 | -0.13 | 31.34 | ... | ... | 0.640941 |
0.449009 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 31.71 | -0.13 | 31.84 | ... | ... | 0.648991 |
0.446257 | ... | ... | 0.04 | -0.01 | 0.04 | 78000 | 32.21 | -0.13 | 32.34 | ... | ... | 0.656993 |
0.45079 | ... | ... | 0.04 | -0.01 | 0.04 | 78500 | 32.71 | -0.13 | 32.84 | ... | ... | 0.664945 |
0.455286 | ... | ... | 0.04 | -0.01 | 0.04 | 79000 | 33.21 | -0.13 | 33.34 | ... | ... | 0.67285 |
0.459748 | ... | ... | 0.04 | 0 | 0.04 | 79500 | 33.71 | -0.13 | 33.84 | ... | ... | 0.680708 |
0.455773 | ... | ... | 0.04 | -0.01 | 0.03 | 80000 | 34.21 | -0.13 | 34.34 | ... | ... | 0.688519 |
0.460105 | ... | ... | 0.04 | -0.01 | 0.03 | 80500 | 34.71 | -0.13 | 34.84 | ... | ... | 0.696283 |
0.464404 | ... | ... | 0.04 | -0.01 | 0.03 | 81000 | 35.21 | -0.13 | 35.34 | ... | ... | 0.704002 |
0.468669 | ... | ... | 0.03 | 0 | 0.03 | 81500 | 35.71 | -0.13 | 35.84 | ... | ... | 0.711677 |
0.472902 | ... | ... | 0.03 | 0 | 0.03 | 82000 | 36.21 | -0.13 | 36.34 | ... | ... | 0.719306 |
0.467312 | ... | ... | 0.03 | -0.01 | 0.03 | 82500 | 36.71 | -0.13 | 36.84 | ... | ... | 0.726892 |
0.471415 | ... | ... | 0.03 | -0.01 | 0.03 | 83000 | 37.21 | -0.13 | 37.34 | ... | ... | 0.734435 |
0.475488 | ... | ... | 0.03 | -0.01 | 0.03 | 83500 | 37.71 | -0.13 | 37.84 | ... | ... | 0.741935 |
0.479531 | ... | ... | 0.03 | -0.01 | 0.03 | 84000 | 38.21 | -0.13 | 38.34 | ... | ... | 0.749392 |
0.483544 | ... | ... | 0.03 | 0 | 0.03 | 84500 | 38.71 | -0.13 | 38.84 | ... | ... | 0.756808 |
0.487528 | ... | ... | 0.03 | 0 | 0.03 | 85000 | 39.21 | -0.13 | 39.34 | ... | ... | 0.764183 |
0.479723 | ... | ... | 0.03 | -0.01 | 0.02 | 85500 | 39.71 | -0.13 | 39.84 | ... | ... | 0.771516 |
0.483581 | ... | ... | 0.03 | -0.01 | 0.02 | 86000 | 40.21 | -0.13 | 40.34 | ... | ... | 0.77881 |
0.487411 | ... | ... | 0.03 | -0.01 | 0.02 | 86500 | 40.71 | -0.13 | 40.84 | ... | ... | 0.786064 |
0.491213 | ... | ... | 0.02 | 0 | 0.02 | 87000 | 41.21 | -0.13 | 41.34 | ... | ... | 0.793278 |
0.494988 | ... | ... | 0.02 | 0 | 0.02 | 87500 | 41.71 | -0.13 | 41.84 | ... | ... | 0.800454 |
0.498737 | ... | ... | 0.02 | 0 | 0.02 | 88000 | 42.21 | -0.13 | 42.34 | ... | ... | 0.807591 |
0.50246 | ... | ... | 0.02 | 0 | 0.02 | 88500 | 42.71 | -0.13 | 42.84 | ... | ... | 0.814691 |
0.491407 | ... | ... | 0.02 | -0.01 | 0.02 | 89000 | 43.21 | -0.13 | 43.34 | ... | ... | 0.821752 |
0.495 | ... | ... | 0.02 | -0.01 | 0.02 | 89500 | 43.71 | -0.13 | 43.84 | ... | ... | 0.828777 |
0.498566 | ... | ... | 0.02 | 0 | 0.02 | 90000 | 44.21 | -0.13 | 44.34 | ... | ... | 0.835765 |
0.502109 | ... | ... | 0.02 | 0 | 0.02 | 90500 | 44.71 | -0.13 | 44.84 | ... | ... | 0.842717 |
0.505628 | ... | ... | 0.02 | 0 | 0.02 | 91000 | 45.21 | -0.13 | 45.34 | ... | ... | 0.849633 |
0.509124 | ... | ... | 0.02 | 0 | 0.02 | 91500 | 45.71 | -0.13 | 45.84 | ... | ... | 0.856514 |
0.512598 | ... | ... | 0.02 | 0 | 0.02 | 92000 | 46.21 | -0.13 | 46.34 | ... | ... | 0.863359 |
0.516049 | ... | ... | 0.02 | 0 | 0.02 | 92500 | 46.71 | -0.13 | 46.84 | ... | ... | 0.87017 |
0.499605 | ... | ... | 0.02 | -0.01 | 0.01 | 93000 | 47.21 | -0.13 | 47.34 | ... | ... | 0.876947 |
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.