Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
10 | ... | ... | 22.26 | 0.41 | 22.66 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 21.76 | 0.41 | 22.16 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 21.26 | 0.41 | 21.66 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 20.76 | 0.41 | 21.16 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 20.26 | 0.41 | 20.66 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 19.76 | 0.41 | 20.16 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 19.26 | 0.41 | 19.66 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 18.76 | 0.41 | 19.16 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 18.26 | 0.41 | 18.66 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 17.76 | 0.41 | 18.16 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 17.26 | 0.41 | 17.66 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 16.76 | 0.41 | 17.16 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 16.26 | 0.41 | 16.66 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 15.76 | 0.41 | 16.16 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 15.26 | 0.41 | 15.66 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 14.76 | 0.41 | 15.16 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 14.26 | 0.41 | 14.66 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 13.76 | 0.41 | 14.16 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 13.26 | 0.41 | 13.66 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 12.76 | 0.41 | 13.16 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 12.26 | 0.41 | 12.66 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 11.76 | 0.41 | 12.16 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 11.26 | 0.41 | 11.66 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 10.76 | 0.41 | 11.16 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 10.26 | 0.41 | 10.66 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 9.76 | 0.41 | 10.16 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 9.26 | 0.41 | 9.66 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 8.76 | 0.41 | 9.16 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 8.26 | 0.41 | 8.66 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 7.76 | 0.41 | 8.16 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 7.26 | 0.41 | 7.66 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 6.76 | 0.41 | 7.16 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 6.26 | 0.41 | 6.66 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 5.76 | 0.41 | 6.16 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 5.26 | 0.41 | 5.66 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 4.76 | 0.41 | 5.16 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 4.26 | 0.41 | 4.66 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 3.76 | 0.41 | 4.16 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 3.26 | 0.41 | 3.66 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | ... | ... | 2.76 | 0.41 | 3.16 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
10 | 2.02 | 2.02 | 2.26 | 0.41 | 2.66 | 39500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 10 |
10 | 1.86 | 1.71 | 1.77 | 0.40 | 2.16 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 10 |
10 | ... | ... | 1.29 | 0.38 | 1.66 | 40500 | 0.01 | -0.03 | 0.04 | 0.02 | 0.01 | 10 |
10 | 1.17 | 0.49 | 0.84 | 0.32 | 1.16 | 41000 | 0.08 | -0.01 | 0.09 | 0.08 | 0.05 | 10 |
10 | 0.52 | 0.15 | 0.47 | 0.19 | 0.66 | 41500 | 0.01 | -0.21 | 0.22 | 0.26 | 0.01 | 10 |
10 | 0.29 | 0.03 | 0.22 | -0.06 | 0.16 | 42000 | 0.03 | -0.44 | 0.47 | 0.33 | 0.02 | 10 |
10 | 0.03 | 0.01 | 0.09 | -0.08 | 0.01 | 42500 | 0.34 | -0.50 | 0.84 | 0.66 | 0.66 | 10 |
10 | 0.01 | 0.01 | 0.03 | -0.02 | 0.01 | 43000 | 0.84 | -0.44 | 1.28 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 43500 | 1.34 | -0.42 | 1.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 44000 | 1.84 | -0.42 | 2.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 44500 | 2.34 | -0.42 | 2.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 45000 | 2.84 | -0.42 | 3.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 45500 | 3.34 | -0.42 | 3.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 46000 | 3.84 | -0.42 | 4.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 46500 | 4.34 | -0.42 | 4.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 47000 | 4.84 | -0.42 | 5.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 47500 | 5.34 | -0.42 | 5.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 48000 | 5.84 | -0.42 | 6.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 48500 | 6.34 | -0.42 | 6.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 6.84 | -0.42 | 7.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 7.34 | -0.42 | 7.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 7.84 | -0.42 | 8.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 8.34 | -0.42 | 8.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 8.84 | -0.42 | 9.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 9.34 | -0.42 | 9.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 9.84 | -0.42 | 10.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 10.34 | -0.42 | 10.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 10.84 | -0.42 | 11.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 11.34 | -0.42 | 11.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 11.84 | -0.42 | 12.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 12.34 | -0.42 | 12.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 12.84 | -0.42 | 13.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 13.34 | -0.42 | 13.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 13.84 | -0.42 | 14.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 14.34 | -0.42 | 14.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 14.84 | -0.42 | 15.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 15.34 | -0.42 | 15.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 15.84 | -0.42 | 16.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 16.34 | -0.42 | 16.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 16.84 | -0.42 | 17.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 17.34 | -0.42 | 17.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 17.84 | -0.42 | 18.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 18.34 | -0.42 | 18.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 18.84 | -0.42 | 19.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 19.34 | -0.42 | 19.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 19.84 | -0.42 | 20.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 20.34 | -0.42 | 20.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 20.84 | -0.42 | 21.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 21.34 | -0.42 | 21.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 21.84 | -0.42 | 22.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 22.34 | -0.42 | 22.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 22.84 | -0.42 | 23.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 23.34 | -0.42 | 23.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 23.84 | -0.42 | 24.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 24.34 | -0.42 | 24.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 24.84 | -0.42 | 25.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 25.34 | -0.42 | 25.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 25.84 | -0.42 | 26.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 26.34 | -0.42 | 26.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 26.84 | -0.42 | 27.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 27.34 | -0.42 | 27.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 27.84 | -0.42 | 28.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 28.34 | -0.42 | 28.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 28.84 | -0.42 | 29.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 29.34 | -0.42 | 29.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 29.84 | -0.42 | 30.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 30.34 | -0.42 | 30.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 30.84 | -0.42 | 31.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 31.34 | -0.42 | 31.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 31.84 | -0.42 | 32.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 32.34 | -0.42 | 32.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 32.84 | -0.42 | 33.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 33.34 | -0.42 | 33.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 33.84 | -0.42 | 34.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 34.34 | -0.42 | 34.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 34.84 | -0.42 | 35.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 35.34 | -0.42 | 35.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 35.84 | -0.42 | 36.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 36.34 | -0.42 | 36.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 36.84 | -0.42 | 37.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 37.34 | -0.42 | 37.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 37.84 | -0.42 | 38.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 38.34 | -0.42 | 38.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 38.84 | -0.42 | 39.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 39.34 | -0.42 | 39.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 39.84 | -0.42 | 40.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 40.34 | -0.42 | 40.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 40.84 | -0.42 | 41.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 41.34 | -0.42 | 41.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 41.84 | -0.42 | 42.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 42.34 | -0.42 | 42.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 42.84 | -0.42 | 43.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 43.34 | -0.42 | 43.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 43.84 | -0.42 | 44.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 44.34 | -0.42 | 44.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 44.84 | -0.42 | 45.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 45.34 | -0.42 | 45.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 45.84 | -0.42 | 46.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 46.34 | -0.42 | 46.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 46.84 | -0.42 | 47.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 47.34 | -0.42 | 47.76 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 47.84 | -0.42 | 48.26 | ... | ... | 10 |
10 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 48.34 | -0.42 | 48.76 | ... | ... | 10 |
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.