Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 7,375 | 0 | 7,375 | 6400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,175 | 0 | 7,175 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,975 | 0 | 6,975 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,775 | 0 | 6,775 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,575 | 0 | 6,575 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,375 | 0 | 6,375 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,175 | 0 | 6,175 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,975 | 0 | 5,975 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,775 | 0 | 5,775 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,575 | 0 | 5,575 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,375 | 0 | 5,375 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,175 | 0 | 5,175 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,975 | 0 | 4,975 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,775 | 0 | 4,775 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,575 | 0 | 4,575 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,375 | 0 | 4,375 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,175 | 0 | 4,175 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,975 | 0 | 3,975 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,775 | 0 | 3,775 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,575 | 0 | 3,575 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,375 | 0 | 3,375 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,175 | 0 | 3,175 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,975 | 0 | 2,975 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,775 | 0 | 2,775 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,575 | 0 | 2,575 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,375 | 0 | 2,375 | 11400 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 2,175 | 0 | 2,175 | 11600 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 1,977.50 | 0 | 1,977.50 | 11800 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 1,785 | 0 | 1,785 | 12000 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0 | ... | ... | 1,595 | 0 | 1,595 | 12200 | 27.50 | 0 | 27.50 | ... | ... | 0 |
0 | ... | ... | 1,410 | 0 | 1,410 | 12400 | 45 | 0 | 45 | ... | ... | 0 |
0 | ... | ... | 1,232.50 | 0 | 1,232.50 | 12600 | 65 | 0 | 65 | ... | ... | 0 |
0 | ... | ... | 1,062.50 | 0 | 1,062.50 | 12800 | 92.50 | 0 | 92.50 | ... | ... | 0 |
0 | ... | ... | 900 | 0 | 900 | 13000 | 130 | 0 | 130 | ... | ... | 0 |
0 | ... | ... | 750 | 0 | 750 | 13200 | 180 | 0 | 180 | ... | ... | 0 |
0 | ... | ... | 615 | 0 | 615 | 13400 | 242.50 | 0 | 242.50 | ... | ... | 0 |
0 | ... | ... | 495 | 0 | 495 | 13600 | 310 | -12.50 | 322.50 | 310 | 310 | 0 |
0 | ... | ... | 395 | 0 | 395 | 13800 | 420 | 0 | 420 | ... | ... | 0 |
0 | 310 | 310 | 310 | 0 | 310 | 14000 | 535 | 0 | 535 | ... | ... | 0 |
0 | ... | ... | 242.50 | 0 | 242.50 | 14200 | 665 | 0 | 665 | ... | ... | 0 |
0 | ... | ... | 190 | 0 | 190 | 14400 | 810 | 0 | 810 | ... | ... | 0 |
0 | ... | ... | 147.50 | 0 | 147.50 | 14600 | 967.50 | 0 | 967.50 | ... | ... | 0 |
0 | ... | ... | 115 | 0 | 115 | 14800 | 1,132.50 | 0 | 1,132.50 | ... | ... | 0 |
0 | ... | ... | 90 | 0 | 90 | 15000 | 1,307.50 | 0 | 1,307.50 | ... | ... | 0 |
0 | ... | ... | 67.50 | 0 | 67.50 | 15200 | 1,485 | 0 | 1,485 | ... | ... | 0 |
0 | ... | ... | 52.50 | 0 | 52.50 | 15400 | 1,667.50 | 0 | 1,667.50 | ... | ... | 0 |
0 | ... | ... | 37.50 | 0 | 37.50 | 15600 | 1,852.50 | 0 | 1,852.50 | ... | ... | 0 |
0 | ... | ... | 27.50 | 0 | 27.50 | 15800 | 2,042.50 | 0 | 2,042.50 | ... | ... | 0 |
0 | ... | ... | 17.50 | 0 | 17.50 | 16000 | 2,235 | 0 | 2,235 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0 | 12.50 | 16200 | 2,430 | 0 | 2,430 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 16400 | 2,625 | 0 | 2,625 | ... | ... | 0 |
4.977384 | ... | ... | 5 | 0 | 5 | 16600 | 2,825 | 0 | 2,825 | ... | ... | 0 |
4.987477 | ... | ... | 5 | 0 | 5 | 16800 | 3,025 | 0 | 3,025 | ... | ... | 0 |
3.965304 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 3,225 | 0 | 3,225 | ... | ... | 0 |
3.974964 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 3,425 | 0 | 3,425 | ... | ... | 0 |
3.984495 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 3,625 | 0 | 3,625 | ... | ... | 0 |
3.9939 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 3,825 | 0 | 3,825 | ... | ... | 0 |
4.003182 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,025 | 0 | 4,025 | ... | ... | 0 |
4.012345 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 4,225 | 0 | 4,225 | ... | ... | 0 |
4.021392 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 4,425 | 0 | 4,425 | ... | ... | 0 |
4.030325 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 4,625 | 0 | 4,625 | ... | ... | 0 |
4.039148 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 4,825 | 0 | 4,825 | ... | ... | 0 |
4.047862 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,025 | 0 | 5,025 | ... | ... | 0 |
4.05647 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 5,225 | 0 | 5,225 | ... | ... | 0 |
4.064975 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 5,425 | 0 | 5,425 | ... | ... | 0 |
4.073379 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 5,625 | 0 | 5,625 | ... | ... | 0 |
4.081683 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 5,825 | 0 | 5,825 | ... | ... | 0 |
4.089891 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,025 | 0 | 6,025 | ... | ... | 0 |
4.098004 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 6,225 | 0 | 6,225 | ... | ... | 0 |
4.106024 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 6,425 | 0 | 6,425 | ... | ... | 0 |
4.113954 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 6,625 | 0 | 6,625 | ... | ... | 0 |
4.121796 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 6,825 | 0 | 6,825 | ... | ... | 0 |
4.129551 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 7,025 | 0 | 7,025 | ... | ... | 0 |
4.137222 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 7,225 | 0 | 7,225 | ... | ... | 0 |
4.144809 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 7,425 | 0 | 7,425 | ... | ... | 0 |
4.152316 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 7,625 | 0 | 7,625 | ... | ... | 0 |
4.159742 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 7,825 | 0 | 7,825 | ... | ... | 0 |
4.16709 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 8,025 | 0 | 8,025 | ... | ... | 0 |
4.174361 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 8,225 | 0 | 8,225 | ... | ... | 0 |
4.181556 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 8,425 | 0 | 8,425 | ... | ... | 0 |
4.188678 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 8,625 | 0 | 8,625 | ... | ... | 0 |
4.195728 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 8,825 | 0 | 8,825 | ... | ... | 0 |
4.202707 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 9,025 | 0 | 9,025 | ... | ... | 0 |
4.209617 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 9,225 | 0 | 9,225 | ... | ... | 0 |
4.216459 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 9,425 | 0 | 9,425 | ... | ... | 0 |
4.223234 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 9,625 | 0 | 9,625 | ... | ... | 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.