Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.2 | ... | ... | 179 | -4 | 175 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 174 | -4 | 170 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 169 | -4 | 165 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 164 | -4 | 160 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 159 | -4 | 155 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 154 | -4 | 150 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 149 | -4 | 145 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 144 | -4 | 140 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 139 | -4 | 135 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 134 | -4 | 130 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 129 | -4 | 125 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 124 | -4 | 120 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 119 | -4 | 115 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 114 | -4 | 110 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 109 | -4 | 105 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 104 | -4 | 100 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 99 | -4 | 95 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 94 | -4 | 90 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 89 | -4 | 85 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 84 | -4 | 80 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 79 | -4 | 75 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 74 | -4 | 70 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 69 | -4 | 65 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 64 | -4 | 60 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 59 | -4 | 55 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 54 | -4 | 50 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 49 | -4 | 45 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 44 | -4 | 40 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 39 | -4 | 35 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 10 |
0.2 | 32.5 | 32.4 | 34 | -4 | 30 | 31000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 10 |
0.2 | ... | ... | 29 | -4 | 25 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | 22.6 | 22.4 | 24 | -4 | 20 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 19 | -4 | 15 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 14 | -4 | 10 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0.2 | ... | ... | 9.1 | -4.1 | 5 | 33500 | 0.1 | -0.2 | 0.2 | 0.1 | 0.1 | 10 |
10 | 2.9 | 0.1 | 4.7 | -4.2 | 0.5 | 34000 | 0.5 | -0.3 | 0.8 | 1.5 | 0.2 | 10 |
10 | 0.9 | 0.1 | 1.7 | -1.6 | 0.1 | 34500 | 5 | 2.3 | 2.8 | 4.4 | 4.1 | 0.2 |
10 | 0.3 | 0.1 | 0.5 | -0.4 | 0.1 | 35000 | 10 | 3.5 | 6.6 | 8.4 | 8.2 | 0.2 |
10 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 15 | 3.8 | 11.3 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 20 | 3.9 | 16.2 | 20 | 18 | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 25 | 3.9 | 21.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 30 | 3.9 | 26.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 35 | 3.9 | 31.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 40 | 3.9 | 36.2 | 38.5 | 38.5 | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 45 | 3.9 | 41.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 50 | 3.9 | 46.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 55 | 3.9 | 51.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 60 | 3.9 | 56.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 65 | 3.9 | 61.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 70 | 3.9 | 66.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 75 | 3.9 | 71.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 80 | 3.9 | 76.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 85 | 3.9 | 81.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 90 | 3.9 | 86.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 95 | 3.9 | 91.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 100 | 3.9 | 96.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 105 | 3.9 | 101.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 110 | 3.9 | 106.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 115 | 3.9 | 111.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 120 | 3.9 | 116.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 125 | 3.9 | 121.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 130 | 3.9 | 126.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 135 | 3.9 | 131.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 140 | 3.9 | 136.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 145 | 3.9 | 141.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 150 | 3.9 | 146.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 155 | 3.9 | 151.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 160 | 3.9 | 156.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 165 | 3.9 | 161.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 170 | 3.9 | 166.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 175 | 3.9 | 171.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 180 | 3.9 | 176.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 185 | 3.9 | 181.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 190 | 3.9 | 186.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 195 | 3.9 | 191.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 200 | 3.9 | 196.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 205 | 3.9 | 201.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 210 | 3.9 | 206.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 215 | 3.9 | 211.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 220 | 3.9 | 216.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 225 | 3.9 | 221.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 230 | 3.9 | 226.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 235 | 3.9 | 231.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 240 | 3.9 | 236.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 245 | 3.9 | 241.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 250 | 3.9 | 246.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 260 | 3.9 | 256.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 270 | 3.9 | 266.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 280 | 3.9 | 276.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 290 | 3.9 | 286.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 300 | 3.9 | 296.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 310 | 3.9 | 306.2 | ... | ... | 0.2 |
10 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 320 | 3.9 | 316.2 | ... | ... | 0.2 |
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.