Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 7,605 | 10 | 7,615 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,405 | 10 | 7,415 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,205 | 10 | 7,215 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,005 | 10 | 7,015 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,805 | 10 | 6,815 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,605 | 10 | 6,615 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,405 | 10 | 6,415 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,205 | 10 | 6,215 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,005 | 10 | 6,015 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,805 | 10 | 5,815 | 8400 | 2.50 | -2.50 | 5 | ... | ... | 0 |
0 | ... | ... | 5,605 | 10 | 5,615 | 8600 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 5,405 | 10 | 5,415 | 8800 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 5,205 | 10 | 5,215 | 9000 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 5,005 | 10 | 5,015 | 9200 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 4,805 | 10 | 4,815 | 9400 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 4,605 | 10 | 4,615 | 9600 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 4,405 | 10 | 4,415 | 9800 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 4,205 | 10 | 4,215 | 10000 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 4,005 | 10 | 4,015 | 10200 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 3,805 | 10 | 3,815 | 10400 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 3,605 | 10 | 3,615 | 10600 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 3,405 | 10 | 3,415 | 10800 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 3,205 | 10 | 3,215 | 11000 | 10 | -2.50 | 12.50 | ... | ... | 0 |
0 | ... | ... | 3,005 | 10 | 3,015 | 11200 | 12.50 | 0 | 12.50 | ... | ... | 0 |
0 | ... | ... | 2,805 | 10 | 2,815 | 11400 | 15 | 0 | 15 | ... | ... | 0 |
0 | ... | ... | 2,605 | 10 | 2,615 | 11600 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0 | ... | ... | 2,407.50 | 10 | 2,417.50 | 11800 | 22.50 | 0 | 22.50 | ... | ... | 0 |
0 | ... | ... | 2,210 | 10 | 2,220 | 12000 | 27.50 | 0 | 27.50 | ... | ... | 0 |
0 | ... | ... | 2,017.50 | 7.50 | 2,025 | 12200 | 35 | 0 | 35 | ... | ... | 0 |
0 | ... | ... | 1,827.50 | 7.50 | 1,835 | 12400 | 45 | -2.50 | 47.50 | ... | ... | 0 |
0 | ... | ... | 1,642.50 | 7.50 | 1,650 | 12600 | 60 | -2.50 | 62.50 | ... | ... | 0 |
0 | ... | ... | 1,462.50 | 10 | 1,472.50 | 12800 | 80 | -2.50 | 82.50 | ... | ... | 0 |
0 | ... | ... | 1,292.50 | 7.50 | 1,300 | 13000 | 107.50 | -2.50 | 110 | ... | ... | 0 |
0 | ... | ... | 1,132.50 | 7.50 | 1,140 | 13200 | 142.50 | -2.50 | 145 | ... | ... | 0 |
0 | ... | ... | 982.50 | 7.50 | 990 | 13400 | 190 | -2.50 | 192.50 | ... | ... | 0 |
0 | ... | ... | 847.50 | 5 | 852.50 | 13600 | 250 | -2.50 | 252.50 | ... | ... | 0 |
0 | ... | ... | 725 | 5 | 730 | 13800 | 322.50 | -5 | 327.50 | ... | ... | 0 |
0 | ... | ... | 617.50 | 5 | 622.50 | 14000 | 412.50 | -5 | 417.50 | ... | ... | 0 |
0 | ... | ... | 527.50 | 2.50 | 530 | 14200 | 515 | -7.50 | 522.50 | ... | ... | 0 |
0 | ... | ... | 450 | 2.50 | 452.50 | 14400 | 635 | -5 | 640 | ... | ... | 0 |
0 | ... | ... | 385 | 2.50 | 387.50 | 14600 | 765 | -7.50 | 772.50 | ... | ... | 0 |
0 | ... | ... | 330 | 2.50 | 332.50 | 14800 | 907.50 | -7.50 | 915 | ... | ... | 0 |
0 | ... | ... | 287.50 | 2.50 | 290 | 15000 | 1,060 | -7.50 | 1,067.50 | ... | ... | 0 |
0 | ... | ... | 252.50 | 2.50 | 255 | 15200 | 1,220 | -7.50 | 1,227.50 | ... | ... | 0 |
0 | ... | ... | 222.50 | 2.50 | 225 | 15400 | 1,387.50 | -10 | 1,397.50 | ... | ... | 0 |
0 | ... | ... | 200 | 2.50 | 202.50 | 15600 | 1,562.50 | -7.50 | 1,570 | ... | ... | 0 |
0 | ... | ... | 182.50 | 0 | 182.50 | 15800 | 1,740 | -10 | 1,750 | ... | ... | 0 |
0 | ... | ... | 167.50 | 0 | 167.50 | 16000 | 1,922.50 | -7.50 | 1,930 | ... | ... | 0 |
0 | ... | ... | 155 | 2.50 | 157.50 | 16200 | 2,107.50 | -10 | 2,117.50 | ... | ... | 0 |
0 | ... | ... | 145 | 2.50 | 147.50 | 16400 | 2,295 | -10 | 2,305 | ... | ... | 0 |
0 | ... | ... | 137.50 | 0 | 137.50 | 16600 | 2,485 | -10 | 2,495 | ... | ... | 0 |
0 | ... | ... | 130 | 2.50 | 132.50 | 16800 | 2,675 | -10 | 2,685 | ... | ... | 0 |
0 | ... | ... | 125 | 0 | 125 | 17000 | 2,867.50 | -10 | 2,877.50 | ... | ... | 0 |
0 | ... | ... | 120 | 2.50 | 122.50 | 17200 | 3,060 | -10 | 3,070 | ... | ... | 0 |
0 | ... | ... | 117.50 | 0 | 117.50 | 17400 | 3,255 | -10 | 3,265 | ... | ... | 0 |
0 | ... | ... | 112.50 | 0 | 112.50 | 17600 | 3,450 | -7.50 | 3,457.50 | ... | ... | 0 |
0 | ... | ... | 110 | 0 | 110 | 17800 | 3,642.50 | -10 | 3,652.50 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 18000 | 3,837.50 | -10 | 3,847.50 | ... | ... | 0 |
0 | ... | ... | 102.50 | 0 | 102.50 | 18200 | 4,035 | -10 | 4,045 | ... | ... | 0 |
0 | ... | ... | 100 | 0 | 100 | 18400 | 4,230 | -10 | 4,240 | ... | ... | 0 |
0 | ... | ... | 97.50 | 0 | 97.50 | 18600 | 4,425 | -10 | 4,435 | ... | ... | 0 |
0 | ... | ... | 95 | 0 | 95 | 18800 | 4,622.50 | -10 | 4,632.50 | ... | ... | 0 |
0 | ... | ... | 92.50 | 0 | 92.50 | 19000 | 4,820 | -7.50 | 4,827.50 | ... | ... | 0 |
0 | ... | ... | 90 | 0 | 90 | 19200 | 5,015 | -10 | 5,025 | ... | ... | 0 |
0 | ... | ... | 90 | 0 | 90 | 19400 | 5,212.50 | -10 | 5,222.50 | ... | ... | 0 |
0 | ... | ... | 87.50 | 0 | 87.50 | 19600 | 5,410 | -10 | 5,420 | ... | ... | 0 |
0 | ... | ... | 87.50 | 0 | 87.50 | 19800 | 5,607.50 | -10 | 5,617.50 | ... | ... | 0 |
0 | ... | ... | 85 | 0 | 85 | 20000 | 5,805 | -10 | 5,815 | ... | ... | 0 |
0 | ... | ... | 82.50 | 0 | 82.50 | 20200 | 6,005 | -10 | 6,015 | ... | ... | 0 |
0 | ... | ... | 82.50 | 0 | 82.50 | 20400 | 6,202.50 | -10 | 6,212.50 | ... | ... | 0 |
0 | ... | ... | 82.50 | -2.50 | 80 | 20600 | 6,400 | -10 | 6,410 | ... | ... | 0 |
0 | ... | ... | 80 | 0 | 80 | 20800 | 6,597.50 | -10 | 6,607.50 | ... | ... | 0 |
0 | ... | ... | 80 | 0 | 80 | 21000 | 6,797.50 | -10 | 6,807.50 | ... | ... | 0 |
0 | ... | ... | 77.50 | 0 | 77.50 | 21200 | 6,995 | -10 | 7,005 | ... | ... | 0 |
0 | ... | ... | 77.50 | 0 | 77.50 | 21400 | 7,195 | -10 | 7,205 | ... | ... | 0 |
0 | ... | ... | 77.50 | -2.50 | 75 | 21600 | 7,392.50 | -10 | 7,402.50 | ... | ... | 0 |
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.