Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.2 | ... | ... | 352'1 | 14'1 | 366'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 342'1 | 14'1 | 356'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 332'1 | 14'1 | 346'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 322'1 | 14'1 | 336'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 312'1 | 14'1 | 326'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 302'1 | 14'1 | 316'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 292'1 | 14'1 | 306'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 282'1 | 14'1 | 296'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 272'1 | 14'1 | 286'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 262'1 | 14'1 | 276'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 252'1 | 14'1 | 266'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 242'1 | 14'1 | 256'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 232'1 | 14'1 | 246'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 222'1 | 14'1 | 236'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 212'1 | 14'1 | 226'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 207'1 | 14'1 | 221'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 202'1 | 14'1 | 216'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 197'1 | 14'1 | 211'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 192'1 | 14'1 | 206'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 187'1 | 14'1 | 201'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 182'1 | 14'1 | 196'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 177'1 | 14'1 | 191'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 172'1 | 14'1 | 186'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 167'1 | 14'1 | 181'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 162'1 | 14'1 | 176'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 157'1 | 14'1 | 171'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 152'1 | 14'1 | 166'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 147'1 | 14'1 | 161'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 142'1 | 14'1 | 156'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 137'1 | 14'1 | 151'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 132'1 | 14'1 | 146'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 127'1 | 14'1 | 141'2 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 122'1 | 14'1 | 136'2 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 117'1 | 14'1 | 131'2 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 112'1 | 14'1 | 126'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 107'1 | 14'1 | 121'2 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 102'1 | 14'1 | 116'2 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 97'1 | 14'1 | 111'2 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 92'1 | 14'1 | 106'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 87'1 | 14'1 | 101'2 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 82'1 | 14'1 | 96'2 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 77'1 | 14'1 | 91'2 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 72'1 | 14'1 | 86'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 67'1 | 14'1 | 81'2 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 62'1 | 14'1 | 76'2 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | ... | ... | 57'1 | 14'1 | 71'2 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0.2 | 58'0 | 49'3 | 52'1 | 14'1 | 66'2 | 5800 | 0'1 | -0'1 | 0'2 | ... | ... | 10 |
0.2 | ... | ... | 47'1 | 14'1 | 61'2 | 5850 | 0'1 | -0'1 | 0'2 | ... | ... | 10 |
0.2 | ... | ... | 42'1 | 14'1 | 56'2 | 5900 | 0'1 | -0'2 | 0'3 | ... | ... | 10 |
0.2 | ... | ... | 37'1 | 14'1 | 51'2 | 5950 | 0'1 | -0'4 | 0'5 | ... | ... | 10 |
0.2 | 43'0 | 43'0 | 32'1 | 14'1 | 46'2 | 6000 | 0'1 | -0'7 | 1'0 | 0'4 | 0'4 | 10 |
0.2 | ... | ... | 27'1 | 14'1 | 41'2 | 6050 | 0'1 | -1'4 | 1'5 | ... | ... | 10 |
0.2 | ... | ... | 22'2 | 14'0 | 36'2 | 6100 | 0'2 | -2'2 | 2'4 | 2'2 | 1'7 | 10 |
0.2 | ... | ... | 17'4 | 13'6 | 31'2 | 6150 | 0'1 | -0'3 | 0'4 | 0'1 | 0'1 | 10 |
0.2 | ... | ... | 13'1 | 13'1 | 26'2 | 6200 | 0'1 | -1'0 | 1'1 | 1'0 | 0'1 | 10 |
0.2 | ... | ... | 9'2 | 12'0 | 21'2 | 6250 | 3'0 | 0'6 | 2'2 | 3'0 | 3'0 | 10 |
0.2 | 19'0 | 19'0 | 6'1 | 10'1 | 16'2 | 6300 | 0'3 | -3'6 | 4'1 | 0'3 | 0'3 | 10 |
0.2 | 3'7 | 3'7 | 3'6 | 7'4 | 11'2 | 6350 | 6'6 | -8'0 | 14'6 | ... | ... | 10 |
0.2 | 12'6 | 2'0 | 2'2 | 4'0 | 6'2 | 6400 | 1'2 | -9'0 | 10'2 | 5'5 | 1'2 | 10 |
0.2 | 9'0 | 9'0 | 1'3 | -0'1 | 1'2 | 6450 | 14'3 | -8'4 | 22'7 | ... | ... | 10 |
10 | 1'4 | 0'5 | 0'6 | 0'6 | 1'4 | 6500 | 3'6 | -15'0 | 18'6 | ... | ... | 0.2 |
10 | ... | ... | 1'1 | -0'5 | 0'4 | 6550 | 8'6 | -14'6 | 23'4 | ... | ... | 0.2 |
10 | ... | ... | 0'7 | -0'4 | 0'3 | 6600 | 13'6 | -14'5 | 28'3 | ... | ... | 0.2 |
10 | ... | ... | 0'5 | -0'3 | 0'2 | 6650 | 18'6 | -14'4 | 33'2 | ... | ... | 0.2 |
10 | ... | ... | 0'4 | -0'3 | 0'1 | 6700 | 23'6 | -14'3 | 38'1 | ... | ... | 0.2 |
10 | ... | ... | 0'3 | -0'2 | 0'1 | 6750 | 28'6 | -14'3 | 43'1 | ... | ... | 0.2 |
10 | ... | ... | 0'3 | -0'2 | 0'1 | 6800 | 33'6 | -14'3 | 48'1 | ... | ... | 0.2 |
10 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 38'6 | -14'3 | 53'1 | ... | ... | 0.2 |
10 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 43'6 | -14'3 | 58'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 48'6 | -14'3 | 63'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 53'6 | -14'3 | 68'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 58'6 | -14'3 | 73'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 63'6 | -14'3 | 78'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 68'6 | -14'3 | 83'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 73'6 | -14'3 | 88'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 78'6 | -14'3 | 93'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 83'6 | -14'3 | 98'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 88'6 | -14'3 | 103'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 93'6 | -14'3 | 108'1 | 91'0 | 91'0 | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 98'6 | -14'3 | 113'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 103'6 | -14'3 | 118'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 108'6 | -14'3 | 123'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 113'6 | -14'3 | 128'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 118'6 | -14'3 | 133'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 123'6 | -14'3 | 138'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 128'6 | -14'3 | 143'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 133'6 | -14'3 | 148'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 138'6 | -14'3 | 153'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 143'6 | -14'3 | 158'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 153'6 | -14'3 | 168'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 163'6 | -14'3 | 178'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 173'6 | -14'3 | 188'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 183'6 | -14'3 | 198'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 193'6 | -14'3 | 208'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 203'6 | -14'3 | 218'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 213'6 | -14'3 | 228'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 223'6 | -14'3 | 238'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 233'6 | -14'3 | 248'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 243'6 | -14'3 | 258'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 253'6 | -14'3 | 268'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 263'6 | -14'3 | 278'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 273'6 | -14'3 | 288'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 283'6 | -14'3 | 298'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 293'6 | -14'3 | 308'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 303'6 | -14'3 | 318'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 313'6 | -14'3 | 328'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 323'6 | -14'3 | 338'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 333'6 | -14'3 | 348'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 343'6 | -14'3 | 358'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 353'6 | -14'3 | 368'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 363'6 | -14'3 | 378'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 373'6 | -14'3 | 388'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 383'6 | -14'3 | 398'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 393'6 | -14'3 | 408'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 403'6 | -14'3 | 418'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 413'6 | -14'3 | 428'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 423'6 | -14'3 | 438'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 433'6 | -14'3 | 448'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 443'6 | -14'3 | 458'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 453'6 | -14'3 | 468'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 463'6 | -14'3 | 478'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 473'6 | -14'3 | 488'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 483'6 | -14'3 | 498'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 493'6 | -14'3 | 508'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 503'6 | -14'3 | 518'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 513'6 | -14'3 | 528'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 523'6 | -14'3 | 538'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 533'6 | -14'3 | 548'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 543'6 | -14'3 | 558'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 553'6 | -14'3 | 568'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 563'6 | -14'3 | 578'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 573'6 | -14'3 | 588'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 583'6 | -14'3 | 598'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 593'6 | -14'3 | 608'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 603'6 | -14'3 | 618'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 613'6 | -14'3 | 628'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 623'6 | -14'3 | 638'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 633'6 | -14'3 | 648'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 643'6 | -14'3 | 658'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 653'6 | -14'3 | 668'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 663'6 | -14'3 | 678'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 673'6 | -14'3 | 688'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 683'6 | -14'3 | 698'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 693'6 | -14'3 | 708'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 703'6 | -14'3 | 718'1 | ... | ... | 0.2 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 713'6 | -14'3 | 728'1 | ... | ... | 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.