Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.087851 | ... | ... | 38.39 | -1.50 | 36.89 | 10000 | 0.01 | 0 | 0.01 | ... | ... | 2.237528 |
1.677702 | ... | ... | 28.39 | -1.50 | 26.89 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.259457 |
1.628489 | ... | ... | 27.89 | -1.50 | 26.39 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 1.224812 |
1.580512 | ... | ... | 27.39 | -1.50 | 25.89 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 1.191 |
1.533712 | ... | ... | 26.89 | -1.50 | 25.39 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.15798 |
1.48803 | ... | ... | 26.39 | -1.50 | 24.89 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.125712 |
1.443415 | ... | ... | 25.89 | -1.50 | 24.39 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.094153 |
1.399819 | ... | ... | 25.39 | -1.50 | 23.89 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.063272 |
1.357195 | ... | ... | 24.89 | -1.50 | 23.39 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.033043 |
1.315501 | ... | ... | 24.39 | -1.50 | 22.89 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.003438 |
1.274697 | ... | ... | 23.89 | -1.50 | 22.39 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.974429 |
1.234745 | ... | ... | 23.39 | -1.50 | 21.89 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.945988 |
1.19561 | ... | ... | 22.89 | -1.50 | 21.39 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.91808 |
1.157259 | ... | ... | 22.39 | -1.50 | 20.89 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.890692 |
1.119662 | ... | ... | 21.89 | -1.50 | 20.39 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.863805 |
1.082788 | ... | ... | 21.39 | -1.50 | 19.89 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.837398 |
1.046611 | ... | ... | 20.89 | -1.50 | 19.39 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.811451 |
1.011103 | ... | ... | 20.39 | -1.50 | 18.89 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.785937 |
0.97624 | ... | ... | 19.89 | -1.50 | 18.39 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.760841 |
0.941999 | ... | ... | 19.39 | -1.50 | 17.89 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.736153 |
0.908358 | ... | ... | 18.89 | -1.50 | 17.39 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.71186 |
0.875296 | ... | ... | 18.39 | -1.50 | 16.89 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.687945 |
0.842793 | ... | ... | 17.89 | -1.50 | 16.39 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.664383 |
0.810831 | ... | ... | 17.39 | -1.50 | 15.89 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.641163 |
0.779391 | ... | ... | 16.89 | -1.50 | 15.39 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.618277 |
0.748456 | ... | ... | 16.39 | -1.50 | 14.89 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.595714 |
0.718011 | ... | ... | 15.89 | -1.50 | 14.39 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.573456 |
0.68804 | ... | ... | 15.39 | -1.50 | 13.89 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.551482 |
0.658529 | ... | ... | 14.89 | -1.50 | 13.39 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.529794 |
0.629462 | ... | ... | 14.39 | -1.50 | 12.89 | 34000 | 0.01 | 0.01 | 0.01 | ... | ... | 0.547751 |
0.600827 | ... | ... | 13.89 | -1.50 | 12.39 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.525216 |
0.57261 | ... | ... | 13.39 | -1.50 | 11.89 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.502937 |
0.558248 | ... | ... | 12.89 | -1.50 | 11.40 | 35500 | 0.02 | 0.01 | 0.01 | ... | ... | 0.504996 |
0.530706 | ... | ... | 12.39 | -1.50 | 10.90 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.482301 |
0.515345 | ... | ... | 11.90 | -1.50 | 10.40 | 36500 | 0.02 | 0.01 | 0.02 | ... | ... | 0.477436 |
0.48839 | ... | ... | 11.40 | -1.50 | 9.90 | 37000 | 0.03 | 0.01 | 0.02 | ... | ... | 0.468748 |
0.47215 | ... | ... | 10.90 | -1.50 | 9.41 | 37500 | 0.03 | 0.01 | 0.03 | ... | ... | 0.457427 |
0.463606 | ... | ... | 10.41 | -1.49 | 8.92 | 38000 | 0.04 | 0.01 | 0.03 | ... | ... | 0.444136 |
0.444888 | ... | ... | 9.91 | -1.49 | 8.42 | 38500 | 0.05 | 0.01 | 0.04 | 0.06 | 0.05 | 0.437649 |
0.432331 | ... | ... | 9.42 | -1.49 | 7.93 | 39000 | 0.05 | 0.01 | 0.05 | 0.07 | 0.06 | 0.42066 |
0.41785 | ... | ... | 8.93 | -1.49 | 7.44 | 39500 | 0.07 | 0.02 | 0.05 | 0.09 | 0.07 | 0.415163 |
0.406863 | ... | ... | 8.44 | -1.49 | 6.96 | 40000 | 0.08 | 0.02 | 0.07 | ... | ... | 0.40574 |
0.397674 | ... | ... | 7.96 | -1.48 | 6.48 | 40500 | 0.10 | 0.02 | 0.08 | 0.12 | 0.11 | 0.393406 |
0.389059 | ... | ... | 7.48 | -1.48 | 6 | 41000 | 0.12 | 0.03 | 0.10 | 0.16 | 0.14 | 0.386293 |
0.380218 | ... | ... | 7 | -1.47 | 5.53 | 41500 | 0.15 | 0.03 | 0.12 | ... | ... | 0.378581 |
0.375994 | ... | ... | 6.53 | -1.45 | 5.08 | 42000 | 0.20 | 0.05 | 0.15 | 0.24 | 0.18 | 0.375229 |
0.371613 | 4.45 | 4.41 | 6.06 | -1.43 | 4.63 | 42500 | 0.25 | 0.07 | 0.18 | 0.29 | 0.29 | 0.37149 |
0.368414 | 4.50 | 4.50 | 5.61 | -1.41 | 4.20 | 43000 | 0.32 | 0.10 | 0.23 | 0.43 | 0.36 | 0.36877 |
0.367066 | ... | ... | 5.16 | -1.37 | 3.79 | 43500 | 0.41 | 0.13 | 0.28 | 0.53 | 0.47 | 0.366043 |
0.364809 | 3.12 | 3.12 | 4.73 | -1.34 | 3.40 | 44000 | 0.52 | 0.17 | 0.35 | 0.62 | 0.51 | 0.36582 |
0.364201 | ... | ... | 4.32 | -1.29 | 3.03 | 44500 | 0.64 | 0.21 | 0.44 | 0.81 | 0.66 | 0.364033 |
0.363098 | 2.47 | 2.47 | 3.92 | -1.24 | 2.68 | 45000 | 0.79 | 0.26 | 0.54 | 0.96 | 0.78 | 0.36325 |
0.36249 | 2.27 | 2.25 | 3.54 | -1.19 | 2.35 | 45500 | 0.97 | 0.31 | 0.66 | 1 | 1 | 0.362923 |
0.362057 | 2.45 | 1.89 | 3.18 | -1.13 | 2.05 | 46000 | 1.17 | 0.37 | 0.80 | 1.27 | 1.12 | 0.362749 |
0.362795 | ... | ... | 2.85 | -1.07 | 1.78 | 46500 | 1.40 | 0.44 | 0.96 | 1.60 | 1.53 | 0.36374 |
0.364623 | 1.96 | 1.80 | 2.54 | -1 | 1.54 | 47000 | 1.65 | 0.51 | 1.15 | 1.92 | 1.50 | 0.364681 |
0.366509 | 1.60 | 1.25 | 2.25 | -0.92 | 1.33 | 47500 | 1.93 | 0.58 | 1.36 | 2.10 | 1.90 | 0.365687 |
0.367521 | 1.59 | 1.08 | 1.98 | -0.85 | 1.13 | 48000 | 2.24 | 0.65 | 1.59 | 2.50 | 2.03 | 0.366956 |
0.369099 | 0.95 | 0.91 | 1.73 | -0.77 | 0.96 | 48500 | 2.57 | 0.73 | 1.84 | 2.79 | 2.61 | 0.368799 |
0.370404 | 1.10 | 0.77 | 1.52 | -0.71 | 0.81 | 49000 | 2.92 | 0.80 | 2.12 | ... | ... | 0.370388 |
0.371831 | 0.67 | 0.65 | 1.32 | -0.64 | 0.68 | 49500 | 3.29 | 0.86 | 2.43 | 3.26 | 3.26 | 0.37213 |
0.373896 | 0.85 | 0.50 | 1.14 | -0.57 | 0.57 | 50000 | 3.68 | 0.93 | 2.75 | 3.63 | 3.45 | 0.374557 |
0.375738 | 0.65 | 0.48 | 0.99 | -0.51 | 0.48 | 50500 | 4.08 | 0.99 | 3.09 | ... | ... | 0.376823 |
0.379616 | 0.68 | 0.38 | 0.85 | -0.45 | 0.40 | 51000 | 4.50 | 1.05 | 3.45 | ... | ... | 0.379484 |
0.382995 | 0.54 | 0.32 | 0.73 | -0.39 | 0.34 | 51500 | 4.94 | 1.11 | 3.83 | ... | ... | 0.383292 |
0.386354 | 0.47 | 0.27 | 0.62 | -0.34 | 0.28 | 52000 | 5.38 | 1.16 | 4.22 | 5.38 | 5.38 | 0.387172 |
0.390336 | 0.34 | 0.30 | 0.53 | -0.29 | 0.24 | 52500 | 5.84 | 1.21 | 4.63 | ... | ... | 0.391786 |
0.395802 | 0.27 | 0.19 | 0.45 | -0.25 | 0.20 | 53000 | 6.30 | 1.26 | 5.05 | ... | ... | 0.39801 |
0.401002 | 0.18 | 0.18 | 0.38 | -0.21 | 0.17 | 53500 | 6.77 | 1.29 | 5.48 | ... | ... | 0.404125 |
0.406393 | 0.20 | 0.19 | 0.33 | -0.18 | 0.15 | 54000 | 7.25 | 1.33 | 5.92 | ... | ... | 0.410607 |
0.41257 | 0.20 | 0.17 | 0.28 | -0.15 | 0.13 | 54500 | 7.73 | 1.35 | 6.38 | ... | ... | 0.418061 |
0.420289 | 0.18 | 0.10 | 0.24 | -0.13 | 0.11 | 55000 | 8.21 | 1.37 | 6.84 | ... | ... | 0.423392 |
0.426099 | 0.13 | 0.10 | 0.20 | -0.11 | 0.10 | 55500 | 8.69 | 1.39 | 7.30 | ... | ... | 0.430554 |
0.43457 | ... | ... | 0.18 | -0.09 | 0.09 | 56000 | 9.18 | 1.41 | 7.77 | ... | ... | 0.440521 |
0.441576 | 0.08 | 0.08 | 0.15 | -0.08 | 0.08 | 56500 | 9.67 | 1.43 | 8.25 | ... | ... | 0.449305 |
0.446916 | 0.07 | 0.07 | 0.13 | -0.07 | 0.07 | 57000 | 10.16 | 1.44 | 8.73 | ... | ... | 0.456802 |
0.450294 | 0.06 | 0.06 | 0.12 | -0.06 | 0.06 | 57500 | 10.65 | 1.44 | 9.21 | ... | ... | 0.462861 |
0.458801 | 0.06 | 0.06 | 0.10 | -0.05 | 0.05 | 58000 | 11.15 | 1.45 | 9.70 | ... | ... | 0.473906 |
0.466278 | 0.05 | 0.05 | 0.09 | -0.05 | 0.05 | 58500 | 11.64 | 1.46 | 10.18 | ... | ... | 0.484301 |
0.47261 | ... | ... | 0.08 | -0.04 | 0.04 | 59000 | 12.14 | 1.47 | 10.67 | ... | ... | 0.494022 |
0.477634 | ... | ... | 0.07 | -0.04 | 0.04 | 59500 | 12.63 | 1.47 | 11.16 | ... | ... | 0.503035 |
0.491681 | 0.04 | 0.04 | 0.06 | -0.03 | 0.04 | 60000 | 13.13 | 1.47 | 11.66 | ... | ... | 0.511302 |
0.49476 | ... | ... | 0.06 | -0.03 | 0.03 | 60500 | 13.63 | 1.48 | 12.15 | ... | ... | 0.527568 |
0.495927 | ... | ... | 0.05 | -0.03 | 0.03 | 61000 | 14.12 | 1.48 | 12.64 | ... | ... | 0.534878 |
0.508997 | ... | ... | 0.05 | -0.02 | 0.03 | 61500 | 14.62 | 1.49 | 13.14 | ... | ... | 0.550851 |
0.50724 | ... | ... | 0.04 | -0.02 | 0.02 | 62000 | 15.12 | 1.49 | 13.63 | ... | ... | 0.557188 |
0.519726 | ... | ... | 0.04 | -0.02 | 0.02 | 62500 | 15.62 | 1.49 | 14.13 | ... | ... | 0.572908 |
0.532073 | ... | ... | 0.04 | -0.02 | 0.02 | 63000 | 16.12 | 1.49 | 14.63 | ... | ... | 0.588503 |
0.544281 | ... | ... | 0.03 | -0.01 | 0.02 | 63500 | 16.62 | 1.50 | 15.12 | ... | ... | 0.603976 |
0.537577 | ... | ... | 0.03 | -0.02 | 0.02 | 64000 | 17.11 | 1.49 | 15.62 | ... | ... | 0.60913 |
0.549209 | ... | ... | 0.03 | -0.01 | 0.02 | 64500 | 17.61 | 1.49 | 16.12 | ... | ... | 0.624395 |
0.560715 | ... | ... | 0.03 | -0.01 | 0.02 | 65000 | 18.11 | 1.50 | 16.62 | ... | ... | 0.639543 |
0.572094 | ... | ... | 0.02 | -0.01 | 0.02 | 65500 | 18.61 | 1.50 | 17.12 | ... | ... | 0.654578 |
0.557828 | ... | ... | 0.02 | -0.01 | 0.01 | 66000 | 19.11 | 1.50 | 17.62 | ... | ... | 0.6695 |
0.568601 | ... | ... | 0.02 | -0.01 | 0.01 | 66500 | 19.61 | 1.50 | 18.12 | ... | ... | 0.684312 |
0.579266 | ... | ... | 0.02 | -0.01 | 0.01 | 67000 | 20.11 | 1.50 | 18.61 | ... | ... | 0.699015 |
0.589818 | ... | ... | 0.02 | -0.01 | 0.01 | 67500 | 20.61 | 1.50 | 19.11 | ... | ... | 0.713611 |
0.600268 | ... | ... | 0.02 | -0.01 | 0.01 | 68000 | 21.11 | 1.50 | 19.61 | ... | ... | 0.728101 |
0.610617 | ... | ... | 0.02 | -0.01 | 0.01 | 68500 | 21.61 | 1.50 | 20.11 | ... | ... | 0.742488 |
0.620868 | ... | ... | 0.02 | -0.01 | 0.01 | 69000 | 22.11 | 1.50 | 20.61 | ... | ... | 0.756771 |
0.631024 | ... | ... | 0.02 | -0.01 | 0.01 | 69500 | 22.61 | 1.50 | 21.11 | ... | ... | 0.770954 |
0.641086 | ... | ... | 0.02 | -0.01 | 0.01 | 70000 | 23.11 | 1.50 | 21.61 | ... | ... | 0.785037 |
0.608352 | ... | ... | 0.01 | -0.01 | 0.01 | 70500 | 23.61 | 1.50 | 22.11 | ... | ... | 0.799022 |
0.617712 | ... | ... | 0.01 | -0.01 | 0.01 | 71000 | 24.11 | 1.50 | 22.61 | ... | ... | 0.81291 |
0.626991 | ... | ... | 0.01 | -0.01 | 0.01 | 71500 | 24.61 | 1.50 | 23.11 | ... | ... | 0.826703 |
0.636187 | ... | ... | 0.01 | -0.01 | 0.01 | 72000 | 25.11 | 1.50 | 23.61 | ... | ... | 0.840402 |
0.6453 | ... | ... | 0.01 | -0.01 | 0.01 | 72500 | 25.61 | 1.50 | 24.11 | ... | ... | 0.854009 |
0.654335 | ... | ... | 0.01 | -0.01 | 0.01 | 73000 | 26.11 | 1.50 | 24.61 | ... | ... | 0.867523 |
0.663294 | ... | ... | 0.01 | -0.01 | 0.01 | 73500 | 26.61 | 1.50 | 25.11 | ... | ... | 0.880948 |
0.672178 | ... | ... | 0.01 | -0.01 | 0.01 | 74000 | 27.11 | 1.50 | 25.61 | ... | ... | 0.894284 |
0.680989 | ... | ... | 0.01 | -0.01 | 0.01 | 74500 | 27.61 | 1.50 | 26.11 | ... | ... | 0.907532 |
0.689727 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 28.11 | 1.50 | 26.61 | ... | ... | 0.920694 |
0.698394 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 28.61 | 1.50 | 27.11 | ... | ... | 0.933771 |
0.70699 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 29.11 | 1.50 | 27.61 | ... | ... | 0.946763 |
0.715508 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 29.61 | 1.50 | 28.11 | ... | ... | 0.959672 |
0.723959 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 30.11 | 1.50 | 28.61 | ... | ... | 0.9725 |
0.732344 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 30.61 | 1.50 | 29.11 | ... | ... | 0.985246 |
0.740663 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 31.11 | 1.50 | 29.61 | ... | ... | 0.997913 |
0.74892 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 31.61 | 1.50 | 30.11 | ... | ... | 1.010501 |
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.