Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 10,365 | 0 | 10,365 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,165 | 0 | 10,165 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,965 | 0 | 9,965 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,765 | 0 | 9,765 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,565 | 0 | 9,565 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,365 | 0 | 9,365 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,165 | 0 | 9,165 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,965 | 0 | 8,965 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,765 | 0 | 8,765 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,565 | 0 | 8,565 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,365 | 0 | 8,365 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,165 | 0 | 8,165 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,965 | 0 | 7,965 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,765 | 0 | 7,765 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,565 | 0 | 7,565 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,365 | 0 | 7,365 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,165 | 0 | 7,165 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,965 | 0 | 6,965 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,765 | 0 | 6,765 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,565 | 0 | 6,565 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,365 | 0 | 6,365 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,165 | 0 | 6,165 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,965 | 0 | 5,965 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,765 | 0 | 5,765 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,565 | 0 | 5,565 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,365 | 0 | 5,365 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,165 | 0 | 5,165 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,965 | 0 | 4,965 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,765 | 0 | 4,765 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,565 | 0 | 4,565 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,365 | 0 | 4,365 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,165 | 0 | 4,165 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,965 | 0 | 3,965 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,765 | 0 | 3,765 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,565 | 0 | 3,565 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,365 | 0 | 3,365 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,165 | 0 | 3,165 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,965 | 0 | 2,965 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,765 | 0 | 2,765 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,565 | 0 | 2,565 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,365 | 0 | 2,365 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,165 | 0 | 2,165 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,965 | 0 | 1,965 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,767.50 | 0 | 1,767.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,572.50 | 0 | 1,572.50 | 17000 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 1,385 | 0 | 1,385 | 17200 | 22.50 | 0 | 22.50 | ... | ... | 0 |
0 | ... | ... | 1,207.50 | 0 | 1,207.50 | 17400 | 45 | 0 | 45 | ... | ... | 0 |
0 | ... | ... | 1,042.50 | 0 | 1,042.50 | 17600 | 80 | 0 | 80 | ... | ... | 0 |
0 | ... | ... | 892.50 | 0 | 892.50 | 17800 | 130 | 0 | 130 | ... | ... | 0 |
0 | ... | ... | 755 | 0 | 755 | 18000 | 192.50 | 0 | 192.50 | ... | ... | 0 |
0 | ... | ... | 632.50 | 0 | 632.50 | 18200 | 267.50 | 0 | 267.50 | ... | ... | 0 |
0 | ... | ... | 522.50 | 0 | 522.50 | 18400 | 357.50 | 0 | 357.50 | ... | ... | 0 |
0 | ... | ... | 425 | 0 | 425 | 18600 | 460 | 0 | 460 | ... | ... | 0 |
0 | ... | ... | 340 | 0 | 340 | 18800 | 575 | 0 | 575 | ... | ... | 0 |
0 | ... | ... | 265 | 0 | 265 | 19000 | 700 | 0 | 700 | ... | ... | 0 |
0 | ... | ... | 202.50 | 0 | 202.50 | 19200 | 835 | 0 | 835 | ... | ... | 0 |
0 | ... | ... | 150 | 0 | 150 | 19400 | 982.50 | 0 | 982.50 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 19600 | 1,140 | 0 | 1,140 | ... | ... | 0 |
0 | ... | ... | 72.50 | 0 | 72.50 | 19800 | 1,305 | 0 | 1,305 | ... | ... | 0 |
0 | ... | ... | 47.50 | 0 | 47.50 | 20000 | 1,480 | 0 | 1,480 | ... | ... | 0 |
0 | ... | ... | 35 | 0 | 35 | 20200 | 1,667.50 | 0 | 1,667.50 | ... | ... | 0 |
0 | ... | ... | 22.50 | 0 | 22.50 | 20400 | 1,855 | 0 | 1,855 | ... | ... | 0 |
0 | ... | ... | 15 | 0 | 15 | 20600 | 2,047.50 | 0 | 2,047.50 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 20800 | 2,242.50 | 0 | 2,242.50 | ... | ... | 0 |
0 | ... | ... | 7.50 | 0 | 7.50 | 21000 | 2,437.50 | 0 | 2,437.50 | ... | ... | 0 |
0 | ... | ... | 5 | 0 | 5 | 21200 | 2,635 | 0 | 2,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,835 | 0 | 2,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 3,035 | 0 | 3,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 3,235 | 0 | 3,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,435 | 0 | 3,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,635 | 0 | 3,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,835 | 0 | 3,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 4,035 | 0 | 4,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 4,235 | 0 | 4,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,435 | 0 | 4,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,635 | 0 | 4,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,835 | 0 | 4,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 5,035 | 0 | 5,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 5,235 | 0 | 5,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,435 | 0 | 5,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,635 | 0 | 5,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,835 | 0 | 5,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 6,035 | 0 | 6,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 6,235 | 0 | 6,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,435 | 0 | 6,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,635 | 0 | 6,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,835 | 0 | 6,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 7,035 | 0 | 7,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 7,235 | 0 | 7,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,435 | 0 | 7,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,635 | 0 | 7,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,835 | 0 | 7,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 8,035 | 0 | 8,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 8,235 | 0 | 8,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,435 | 0 | 8,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,635 | 0 | 8,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,835 | 0 | 8,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 9,035 | 0 | 9,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 9,235 | 0 | 9,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,435 | 0 | 9,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,635 | 0 | 9,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,835 | 0 | 9,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 10,035 | 0 | 10,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 10,235 | 0 | 10,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,435 | 0 | 10,435 | ... | ... | 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.