Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 24.83 | 0.11 | 24.93 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.83 | 0.11 | 22.93 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.33 | 0.11 | 22.43 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.83 | 0.11 | 21.93 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.33 | 0.11 | 21.43 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.83 | 0.11 | 20.93 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.33 | 0.11 | 20.43 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.83 | 0.11 | 19.93 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.33 | 0.11 | 19.43 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.83 | 0.11 | 18.93 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.33 | 0.11 | 18.43 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.83 | 0.11 | 17.93 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.33 | 0.11 | 17.43 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.83 | 0.11 | 16.93 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.33 | 0.11 | 16.43 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.83 | 0.11 | 15.93 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.33 | 0.11 | 15.43 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.83 | 0.11 | 14.93 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.33 | 0.11 | 14.43 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.83 | 0.11 | 13.93 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.33 | 0.11 | 13.43 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.83 | 0.11 | 12.93 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.33 | 0.11 | 12.43 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.83 | 0.11 | 11.93 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.33 | 0.11 | 11.43 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.83 | 0.11 | 10.93 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.33 | 0.11 | 10.43 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.83 | 0.11 | 9.93 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.33 | 0.11 | 9.43 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.83 | 0.11 | 8.93 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.33 | 0.11 | 8.43 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.83 | 0.11 | 7.93 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.33 | 0.11 | 7.43 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | 6.92 | 6.92 | 6.83 | 0.11 | 6.93 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.33 | 0.11 | 6.43 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.83 | 0.11 | 5.93 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.33 | 0.11 | 5.43 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.83 | 0.11 | 4.93 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.33 | 0.11 | 4.43 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.83 | 0.11 | 3.93 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.33 | 0.11 | 3.43 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.83 | 0.11 | 2.93 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.33 | 0.10 | 2.43 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.84 | 0.09 | 1.93 | 43000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0.07 | 1.43 | 43500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 0.92 | 0.02 | 0.93 | 44000 | 0.01 | -0.09 | 0.10 | 0.04 | 0.01 | 0 |
0 | 0.62 | 0.41 | 0.55 | -0.12 | 0.43 | 44500 | 0.01 | -0.22 | 0.23 | 0.12 | 0.01 | 0 |
0 | 0.20 | 0.02 | 0.29 | -0.26 | 0.03 | 45000 | 0.07 | -0.40 | 0.47 | 0.34 | 0.08 | 0 |
0 | 0.13 | 0.03 | 0.13 | -0.10 | 0.03 | 45500 | 0.57 | -0.24 | 0.81 | ... | ... | 0 |
0 | 0.03 | 0.01 | 0.06 | -0.05 | 0.01 | 46000 | 1.07 | -0.17 | 1.24 | 1.11 | 0.97 | 0 |
0 | 0.01 | 0.01 | 0.03 | -0.02 | 0.01 | 46500 | 1.57 | -0.14 | 1.71 | 1.45 | 1.45 | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 47000 | 2.07 | -0.13 | 2.20 | 2.13 | 2.13 | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 47500 | 2.57 | -0.12 | 2.69 | 2.70 | 2.40 | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 48000 | 3.07 | -0.12 | 3.19 | 3.07 | 3.07 | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 48500 | 3.57 | -0.12 | 3.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 4.07 | -0.12 | 4.19 | 4.13 | 4.13 | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 4.57 | -0.12 | 4.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.07 | -0.12 | 5.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.57 | -0.12 | 5.69 | 5.55 | 5.55 | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.07 | -0.12 | 6.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.57 | -0.12 | 6.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.07 | -0.12 | 7.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.57 | -0.12 | 7.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.07 | -0.12 | 8.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.57 | -0.12 | 8.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.07 | -0.12 | 9.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.57 | -0.12 | 9.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.07 | -0.12 | 10.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.57 | -0.12 | 10.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.07 | -0.12 | 11.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.57 | -0.12 | 11.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.07 | -0.12 | 12.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.57 | -0.12 | 12.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.07 | -0.12 | 13.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.57 | -0.12 | 13.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.07 | -0.12 | 14.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.57 | -0.12 | 14.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.07 | -0.12 | 15.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.57 | -0.12 | 15.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.07 | -0.12 | 16.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.57 | -0.12 | 16.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.07 | -0.12 | 17.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.57 | -0.12 | 17.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.07 | -0.12 | 18.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.57 | -0.12 | 18.69 | ... | ... | 0 |
0 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 19.07 | -0.12 | 19.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.57 | -0.12 | 19.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.07 | -0.12 | 20.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.57 | -0.12 | 20.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.07 | -0.12 | 21.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.57 | -0.12 | 21.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.07 | -0.12 | 22.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.57 | -0.12 | 22.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.07 | -0.12 | 23.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.57 | -0.12 | 23.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.07 | -0.12 | 24.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.57 | -0.12 | 24.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.07 | -0.12 | 25.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.57 | -0.12 | 25.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.07 | -0.12 | 26.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.57 | -0.12 | 26.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.07 | -0.12 | 27.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.57 | -0.12 | 27.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.07 | -0.12 | 28.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.57 | -0.12 | 28.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.07 | -0.12 | 29.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.57 | -0.12 | 29.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.07 | -0.12 | 30.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.57 | -0.12 | 30.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.07 | -0.12 | 31.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.57 | -0.12 | 31.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.07 | -0.12 | 32.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.57 | -0.12 | 32.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.07 | -0.12 | 33.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.57 | -0.12 | 33.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.07 | -0.12 | 34.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.57 | -0.12 | 34.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.07 | -0.12 | 35.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.57 | -0.12 | 35.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.07 | -0.12 | 36.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.57 | -0.12 | 36.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.07 | -0.12 | 37.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.57 | -0.12 | 37.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.07 | -0.12 | 38.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.57 | -0.12 | 38.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.07 | -0.12 | 39.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.57 | -0.12 | 39.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.07 | -0.12 | 40.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.57 | -0.12 | 40.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.07 | -0.12 | 41.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.57 | -0.12 | 41.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.07 | -0.12 | 42.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.57 | -0.12 | 42.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.07 | -0.12 | 43.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.57 | -0.12 | 43.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.07 | -0.12 | 44.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.57 | -0.12 | 44.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.07 | -0.12 | 45.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.57 | -0.12 | 45.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.07 | -0.12 | 46.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.57 | -0.12 | 46.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.07 | -0.12 | 47.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.57 | -0.12 | 47.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.07 | -0.12 | 48.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.57 | -0.12 | 48.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.07 | -0.12 | 49.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.57 | -0.12 | 49.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.07 | -0.12 | 50.19 | ... | ... | 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.