Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.556863 | ... | ... | 27.67 | 0.28 | 27.95 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.069959 |
1.344457 | ... | ... | 25.17 | 0.28 | 25.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.932935 |
1.304957 | ... | ... | 24.67 | 0.28 | 24.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.907353 |
1.266345 | ... | ... | 24.17 | 0.28 | 24.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.882302 |
1.228582 | ... | ... | 23.67 | 0.28 | 23.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.857769 |
1.191632 | ... | ... | 23.17 | 0.28 | 23.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.833731 |
1.155458 | ... | ... | 22.67 | 0.28 | 22.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.810168 |
1.120031 | ... | ... | 22.17 | 0.28 | 22.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.787058 |
1.085317 | ... | ... | 21.67 | 0.28 | 21.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.764381 |
1.051291 | ... | ... | 21.17 | 0.28 | 21.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.74211 |
1.017922 | ... | ... | 20.67 | 0.28 | 20.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.720239 |
0.985188 | ... | ... | 20.17 | 0.28 | 20.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.698752 |
0.953064 | ... | ... | 19.67 | 0.28 | 19.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.677633 |
0.921527 | ... | ... | 19.17 | 0.28 | 19.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.656868 |
0.890556 | ... | ... | 18.67 | 0.28 | 18.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.636433 |
0.860132 | ... | ... | 18.17 | 0.28 | 18.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.616322 |
0.830234 | ... | ... | 17.67 | 0.28 | 17.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.596526 |
0.800845 | ... | ... | 17.17 | 0.28 | 17.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.577033 |
0.771946 | ... | ... | 16.67 | 0.28 | 16.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.557834 |
0.743523 | ... | ... | 16.17 | 0.28 | 16.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.538906 |
0.71556 | ... | ... | 15.67 | 0.28 | 15.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.520244 |
0.68804 | ... | ... | 15.17 | 0.28 | 15.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.501842 |
0.660951 | ... | ... | 14.67 | 0.28 | 14.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.48369 |
0.634278 | ... | ... | 14.17 | 0.28 | 14.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.465774 |
0.608009 | ... | ... | 13.67 | 0.28 | 13.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.448078 |
0.582132 | ... | ... | 13.17 | 0.28 | 13.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.430605 |
0.556634 | ... | ... | 12.67 | 0.28 | 12.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.41335 |
0.531505 | ... | ... | 12.17 | 0.28 | 12.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.396299 |
0.506734 | ... | ... | 11.67 | 0.28 | 11.95 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.379432 |
0.482311 | ... | ... | 11.17 | 0.28 | 11.45 | 36500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.362754 |
0.458226 | ... | ... | 10.67 | 0.28 | 10.95 | 37000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.346256 |
0.43447 | ... | ... | 10.17 | 0.28 | 10.45 | 37500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.356404 |
0.411032 | ... | ... | 9.68 | 0.28 | 9.95 | 38000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.33915 |
0.387906 | ... | ... | 9.18 | 0.28 | 9.45 | 38500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.338755 |
0.372531 | ... | ... | 8.68 | 0.28 | 8.96 | 39000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.333743 |
0.356765 | ... | ... | 8.19 | 0.28 | 8.46 | 39500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.325886 |
0.34064 | ... | ... | 7.70 | 0.27 | 7.97 | 40000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | 0.316037 |
0.324179 | ... | ... | 7.21 | 0.27 | 7.47 | 40500 | 0.04 | -0.02 | 0.06 | ... | ... | 0.304686 |
0.312421 | ... | ... | 6.72 | 0.26 | 6.98 | 41000 | 0.05 | -0.02 | 0.07 | 0.05 | 0.05 | 0.298061 |
0.299378 | ... | ... | 6.24 | 0.26 | 6.49 | 41500 | 0.06 | -0.03 | 0.09 | 0.08 | 0.08 | 0.293536 |
0.289036 | ... | ... | 5.76 | 0.25 | 6.01 | 42000 | 0.08 | -0.03 | 0.11 | 0.10 | 0.10 | 0.285632 |
0.283218 | ... | ... | 5.29 | 0.24 | 5.53 | 42500 | 0.10 | -0.04 | 0.14 | ... | ... | 0.278523 |
0.276836 | ... | ... | 4.83 | 0.23 | 5.06 | 43000 | 0.13 | -0.05 | 0.18 | 0.10 | 0.10 | 0.274005 |
0.271721 | ... | ... | 4.38 | 0.22 | 4.60 | 43500 | 0.16 | -0.07 | 0.23 | 0.23 | 0.23 | 0.268031 |
0.266708 | ... | ... | 3.95 | 0.20 | 4.15 | 44000 | 0.22 | -0.08 | 0.30 | 0.30 | 0.19 | 0.266238 |
0.265904 | ... | ... | 3.55 | 0.18 | 3.73 | 44500 | 0.29 | -0.10 | 0.39 | 0.35 | 0.28 | 0.264567 |
0.265644 | 3.35 | 2.97 | 3.16 | 0.17 | 3.32 | 45000 | 0.38 | -0.12 | 0.50 | 0.52 | 0.32 | 0.265054 |
0.266373 | ... | ... | 2.80 | 0.14 | 2.94 | 45500 | 0.50 | -0.14 | 0.64 | 0.66 | 0.60 | 0.26513 |
0.267326 | 2.48 | 2.36 | 2.47 | 0.12 | 2.59 | 46000 | 0.64 | -0.17 | 0.81 | 0.82 | 0.62 | 0.266656 |
0.26914 | ... | ... | 2.17 | 0.10 | 2.26 | 46500 | 0.82 | -0.19 | 1 | 1.03 | 0.81 | 0.268942 |
0.272436 | ... | ... | 1.89 | 0.08 | 1.97 | 47000 | 1.02 | -0.20 | 1.22 | 1.21 | 0.97 | 0.271675 |
0.275126 | ... | ... | 1.64 | 0.07 | 1.71 | 47500 | 1.26 | -0.22 | 1.48 | 1.45 | 1.43 | 0.274777 |
0.27829 | 1.52 | 1.20 | 1.42 | 0.05 | 1.47 | 48000 | 1.52 | -0.24 | 1.75 | 1.50 | 1.47 | 0.277397 |
0.280251 | ... | ... | 1.22 | 0.04 | 1.26 | 48500 | 1.81 | -0.25 | 2.05 | ... | ... | 0.280674 |
0.283133 | 1.10 | 0.85 | 1.05 | 0.03 | 1.07 | 49000 | 2.12 | -0.25 | 2.37 | 2.24 | 1.99 | 0.28396 |
0.286354 | 0.71 | 0.71 | 0.89 | 0.02 | 0.91 | 49500 | 2.46 | -0.26 | 2.72 | ... | ... | 0.286627 |
0.289322 | 0.78 | 0.67 | 0.76 | 0.02 | 0.77 | 50000 | 2.81 | -0.27 | 3.08 | ... | ... | 0.288996 |
0.292451 | 0.64 | 0.55 | 0.64 | 0.01 | 0.65 | 50500 | 3.19 | -0.27 | 3.46 | ... | ... | 0.292561 |
0.295073 | 0.55 | 0.41 | 0.55 | 0 | 0.55 | 51000 | 3.59 | -0.28 | 3.86 | ... | ... | 0.29568 |
0.298861 | 0.46 | 0.34 | 0.46 | 0 | 0.46 | 51500 | 4 | -0.28 | 4.28 | ... | ... | 0.29876 |
0.301853 | 0.40 | 0.30 | 0.39 | -0.01 | 0.39 | 52000 | 4.42 | -0.29 | 4.71 | ... | ... | 0.302323 |
0.305901 | 0.36 | 0.24 | 0.33 | -0.01 | 0.33 | 52500 | 4.86 | -0.29 | 5.15 | ... | ... | 0.307052 |
0.310172 | 0.33 | 0.23 | 0.28 | -0.01 | 0.28 | 53000 | 5.31 | -0.29 | 5.60 | ... | ... | 0.312138 |
0.313363 | 0.26 | 0.18 | 0.24 | -0.01 | 0.23 | 53500 | 5.77 | -0.29 | 6.05 | ... | ... | 0.316325 |
0.319834 | 0.23 | 0.19 | 0.21 | -0.01 | 0.20 | 54000 | 6.23 | -0.29 | 6.52 | ... | ... | 0.321872 |
0.324185 | 0.20 | 0.19 | 0.18 | -0.01 | 0.17 | 54500 | 6.70 | -0.29 | 6.99 | ... | ... | 0.3274 |
0.328682 | 0.17 | 0.16 | 0.16 | -0.01 | 0.15 | 55000 | 7.18 | -0.29 | 7.47 | ... | ... | 0.333305 |
0.336679 | 0.15 | 0.09 | 0.14 | -0.01 | 0.13 | 55500 | 7.66 | -0.29 | 7.95 | ... | ... | 0.340085 |
0.340184 | 0.11 | 0.09 | 0.12 | -0.01 | 0.11 | 56000 | 8.14 | -0.29 | 8.43 | ... | ... | 0.34832 |
0.348517 | 0.08 | 0.08 | 0.11 | -0.01 | 0.10 | 56500 | 8.63 | -0.29 | 8.91 | ... | ... | 0.355386 |
0.351977 | ... | ... | 0.10 | -0.01 | 0.09 | 57000 | 9.12 | -0.29 | 9.40 | ... | ... | 0.364736 |
0.361988 | ... | ... | 0.09 | -0.01 | 0.08 | 57500 | 9.61 | -0.29 | 9.89 | ... | ... | 0.3733 |
0.366894 | ... | ... | 0.08 | -0.01 | 0.07 | 58000 | 10.10 | -0.29 | 10.38 | ... | ... | 0.381039 |
0.375392 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.59 | -0.28 | 10.87 | ... | ... | 0.392232 |
0.377773 | ... | ... | 0.06 | -0.01 | 0.06 | 59000 | 11.08 | -0.29 | 11.37 | ... | ... | 0.398516 |
0.384446 | ... | ... | 0.06 | -0.01 | 0.05 | 59500 | 11.58 | -0.29 | 11.86 | ... | ... | 0.408752 |
0.390283 | ... | ... | 0.05 | -0.01 | 0.05 | 60000 | 12.07 | -0.29 | 12.36 | ... | ... | 0.41861 |
0.40224 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.57 | -0.28 | 12.85 | ... | ... | 0.433283 |
0.406837 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.07 | -0.28 | 13.35 | ... | ... | 0.442628 |
0.410362 | ... | ... | 0.04 | -0.01 | 0.04 | 61500 | 13.56 | -0.28 | 13.84 | ... | ... | 0.451603 |
0.421557 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.06 | -0.28 | 14.34 | ... | ... | 0.465907 |
0.423503 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.56 | -0.28 | 14.84 | ... | ... | 0.474407 |
0.42387 | ... | ... | 0.03 | -0.01 | 0.03 | 63000 | 15.06 | -0.28 | 15.34 | ... | ... | 0.488494 |
0.434308 | ... | ... | 0.03 | -0.01 | 0.03 | 63500 | 15.56 | -0.28 | 15.84 | ... | ... | 0.502471 |
0.444625 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.05 | -0.29 | 16.34 | ... | ... | 0.510426 |
0.442251 | ... | ... | 0.03 | -0.01 | 0.02 | 64500 | 16.55 | -0.28 | 16.83 | ... | ... | 0.524208 |
0.452131 | ... | ... | 0.03 | -0.01 | 0.02 | 65000 | 17.05 | -0.28 | 17.33 | ... | ... | 0.537886 |
0.461898 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.55 | -0.28 | 17.83 | ... | ... | 0.551462 |
0.455798 | ... | ... | 0.02 | -0.01 | 0.02 | 66000 | 18.05 | -0.28 | 18.33 | ... | ... | 0.564936 |
0.465114 | ... | ... | 0.02 | -0.01 | 0.02 | 66500 | 18.55 | -0.28 | 18.83 | ... | ... | 0.57831 |
0.474334 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.05 | -0.28 | 19.33 | ... | ... | 0.591586 |
0.483461 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.55 | -0.28 | 19.83 | ... | ... | 0.604766 |
0.471114 | ... | ... | 0.02 | -0.01 | 0.01 | 68000 | 20.05 | -0.28 | 20.33 | ... | ... | 0.61785 |
0.479757 | ... | ... | 0.02 | -0.01 | 0.01 | 68500 | 20.55 | -0.28 | 20.83 | ... | ... | 0.630841 |
0.488315 | ... | ... | 0.02 | -0.01 | 0.01 | 69000 | 21.05 | -0.28 | 21.33 | ... | ... | 0.643739 |
0.496792 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.55 | -0.28 | 21.83 | ... | ... | 0.656546 |
0.50519 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.05 | -0.28 | 22.33 | ... | ... | 0.669263 |
0.51351 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.55 | -0.28 | 22.83 | ... | ... | 0.681892 |
0.487408 | ... | ... | 0.01 | -0.01 | 0.01 | 71000 | 23.05 | -0.28 | 23.33 | ... | ... | 0.694433 |
0.495145 | ... | ... | 0.01 | -0.01 | 0.01 | 71500 | 23.55 | -0.28 | 23.83 | ... | ... | 0.706889 |
0.502815 | ... | ... | 0.01 | -0.01 | 0.01 | 72000 | 24.05 | -0.28 | 24.33 | ... | ... | 0.71926 |
0.51042 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.55 | -0.28 | 24.83 | ... | ... | 0.731548 |
0.51796 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.05 | -0.28 | 25.33 | ... | ... | 0.743753 |
0.525429 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.55 | -0.28 | 25.83 | ... | ... | 0.755877 |
0.532836 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.05 | -0.28 | 26.33 | ... | ... | 0.767922 |
0.54018 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.55 | -0.28 | 26.83 | ... | ... | 0.779887 |
0.547464 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.05 | -0.28 | 27.33 | ... | ... | 0.791774 |
0.554688 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.55 | -0.28 | 27.83 | ... | ... | 0.803585 |
0.561854 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.05 | -0.28 | 28.33 | ... | ... | 0.81532 |
0.568961 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.55 | -0.28 | 28.83 | ... | ... | 0.82698 |
0.576012 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.05 | -0.28 | 29.33 | ... | ... | 0.838567 |
0.583002 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.55 | -0.28 | 29.83 | ... | ... | 0.85008 |
0.589934 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.05 | -0.28 | 30.33 | ... | ... | 0.861522 |
0.596812 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.55 | -0.28 | 30.83 | ... | ... | 0.872893 |
0.603637 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.05 | -0.28 | 31.33 | ... | ... | 0.884194 |
0.610413 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.55 | -0.28 | 31.83 | ... | ... | 0.895426 |
0.617138 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.05 | -0.28 | 32.33 | ... | ... | 0.90659 |
0.623813 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.55 | -0.28 | 32.83 | ... | ... | 0.917686 |
0.630438 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.05 | -0.28 | 33.33 | ... | ... | 0.928716 |
0.637014 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.55 | -0.28 | 33.83 | ... | ... | 0.93968 |
0.643541 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.05 | -0.28 | 34.33 | ... | ... | 0.950579 |
0.650016 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.55 | -0.28 | 34.83 | ... | ... | 0.961415 |
0.656441 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.05 | -0.28 | 35.33 | ... | ... | 0.972187 |
0.662821 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.55 | -0.28 | 35.83 | ... | ... | 0.982896 |
0.669154 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.05 | -0.28 | 36.33 | ... | ... | 0.993544 |
0.675443 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.55 | -0.28 | 36.83 | ... | ... | 1.004131 |
0.681688 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.05 | -0.28 | 37.33 | ... | ... | 1.014657 |
0.687889 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.55 | -0.28 | 37.83 | ... | ... | 1.025124 |
0.694047 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.05 | -0.28 | 38.33 | ... | ... | 1.035533 |
0.700163 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.55 | -0.28 | 38.83 | ... | ... | 1.045883 |
0.706237 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.05 | -0.28 | 39.33 | ... | ... | 1.056175 |
0.712269 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.55 | -0.28 | 39.83 | ... | ... | 1.066411 |
0.718261 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.05 | -0.28 | 40.33 | ... | ... | 1.07659 |
0.724207 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.55 | -0.28 | 40.83 | ... | ... | 1.086714 |
0.730116 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.05 | -0.28 | 41.33 | ... | ... | 1.096783 |
0.735985 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.55 | -0.28 | 41.83 | ... | ... | 1.106798 |
0.741817 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.05 | -0.28 | 42.33 | ... | ... | 1.116759 |
0.74761 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.55 | -0.28 | 42.83 | ... | ... | 1.126667 |
0.753365 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.05 | -0.28 | 43.33 | ... | ... | 1.136523 |
0.759084 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.55 | -0.28 | 43.83 | ... | ... | 1.146327 |
0.764766 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.05 | -0.28 | 44.33 | ... | ... | 1.156079 |
0.770413 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.55 | -0.28 | 44.83 | ... | ... | 1.165781 |
0.776023 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.05 | -0.28 | 45.33 | ... | ... | 1.175433 |
0.781599 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.55 | -0.28 | 45.83 | ... | ... | 1.185035 |
0.78714 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.05 | -0.28 | 46.33 | ... | ... | 1.194588 |
0.792646 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.55 | -0.28 | 46.83 | ... | ... | 1.204092 |
0.798116 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.05 | -0.28 | 47.33 | ... | ... | 1.213549 |
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.