| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.598466 | ... | ... | 208'0 | -3'4 | 204'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.369793 |
| 0.557941 | ... | ... | 198'0 | -3'4 | 194'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.346853 |
| 0.519166 | ... | ... | 188'0 | -3'4 | 184'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.324807 |
| 0.481994 | ... | ... | 178'0 | -3'4 | 174'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.30357 |
| 0.446296 | ... | ... | 168'0 | -3'4 | 164'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.28308 |
| 0.411955 | ... | ... | 158'0 | -3'4 | 154'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.263265 |
| 0.378872 | ... | ... | 148'0 | -3'4 | 144'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.244077 |
| 0.346954 | ... | ... | 138'0 | -3'4 | 134'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.245947 |
| 0.31612 | ... | ... | 128'0 | -3'4 | 124'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.226478 |
| 0.286298 | ... | ... | 118'0 | -3'4 | 114'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.219954 |
| 0.25742 | ... | ... | 108'0 | -3'4 | 104'4 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | 0.20054 |
| 0.229427 | ... | ... | 98'0 | -3'4 | 94'4 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.190127 |
| 0.220021 | ... | ... | 93'1 | -3'4 | 89'5 | 3450 | 0'4 | -0'1 | 0'5 | ... | ... | 0.180423 |
| 0.206504 | ... | ... | 88'1 | -3'4 | 84'5 | 3500 | 0'5 | -0'1 | 0'6 | ... | ... | 0.177576 |
| 0.197172 | ... | ... | 83'2 | -3'4 | 79'6 | 3550 | 0'6 | -0'1 | 0'7 | ... | ... | 0.173509 |
| 0.187748 | 77'2 | 77'2 | 78'3 | -3'4 | 74'7 | 3600 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.168513 |
| 0.178228 | ... | ... | 73'5 | -3'5 | 70'0 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | 0.166909 |
| 0.174884 | 66'6 | 66'3 | 68'7 | -3'4 | 65'3 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | 0.163676 |
| 0.167607 | ... | ... | 64'1 | -3'4 | 60'5 | 3750 | 1'6 | 0'0 | 1'6 | 1'5 | 1'5 | 0.162204 |
| 0.164825 | ... | ... | 59'4 | -3'3 | 56'1 | 3800 | 2'1 | 0'0 | 2'1 | 2'2 | 2'0 | 0.159034 |
| 0.162811 | ... | ... | 55'0 | -3'2 | 51'6 | 3850 | 2'6 | 0'1 | 2'5 | ... | ... | 0.15904 |
| 0.161123 | ... | ... | 50'6 | -3'2 | 47'4 | 3900 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | 0.156971 |
| 0.159468 | ... | ... | 46'4 | -3'1 | 43'3 | 3950 | 4'2 | 0'2 | 4'0 | ... | ... | 0.156764 |
| 0.159199 | ... | ... | 42'4 | -3'0 | 39'4 | 4000 | 5'3 | 0'3 | 5'0 | 5'1 | 5'0 | 0.157664 |
| 0.158388 | ... | ... | 38'6 | -3'0 | 35'6 | 4050 | 6'5 | 0'4 | 6'1 | 6'5 | 6'2 | 0.157801 |
| 0.159635 | ... | ... | 35'2 | -2'7 | 32'3 | 4100 | 8'1 | 0'4 | 7'5 | 8'2 | 7'4 | 0.158543 |
| 0.16 | ... | ... | 32'0 | -2'7 | 29'1 | 4150 | 9'7 | 0'5 | 9'2 | 9'7 | 9'0 | 0.159684 |
| 0.16191 | ... | ... | 28'7 | -2'5 | 26'2 | 4200 | 11'7 | 0'6 | 11'1 | 12'0 | 11'1 | 0.161117 |
| 0.162917 | 25'4 | 25'4 | 26'1 | -2'5 | 23'4 | 4250 | 14'1 | 0'7 | 13'2 | 13'4 | 13'4 | 0.162805 |
| 0.16423 | 23'2 | 21'4 | 23'4 | -2'4 | 21'0 | 4300 | 16'5 | 1'0 | 15'5 | 16'6 | 15'3 | 0.164758 |
| 0.166967 | 20'0 | 19'0 | 21'1 | -2'2 | 18'7 | 4350 | 19'3 | 1'2 | 18'1 | 19'5 | 18'0 | 0.16703 |
| 0.169011 | 18'6 | 17'0 | 18'7 | -2'0 | 16'7 | 4400 | 22'2 | 1'3 | 20'7 | 22'3 | 20'6 | 0.168614 |
| 0.171568 | 16'5 | 15'2 | 16'7 | -1'6 | 15'1 | 4450 | 25'4 | 1'5 | 23'7 | ... | ... | 0.171806 |
| 0.173657 | 15'1 | 13'6 | 15'1 | -1'5 | 13'4 | 4500 | 28'7 | 1'7 | 27'0 | 27'3 | 27'2 | 0.174551 |
| 0.176527 | 13'3 | 13'3 | 13'5 | -1'4 | 12'1 | 4550 | 32'3 | 1'7 | 30'4 | ... | ... | 0.176958 |
| 0.179189 | 12'0 | 11'1 | 12'2 | -1'3 | 10'7 | 4600 | 36'0 | 2'0 | 34'0 | 35'4 | 34'3 | 0.179133 |
| 0.181761 | 10'7 | 9'6 | 11'1 | -1'3 | 9'6 | 4650 | 39'7 | 2'1 | 37'6 | 39'2 | 38'6 | 0.182417 |
| 0.184366 | 9'5 | 9'0 | 10'0 | -1'2 | 8'6 | 4700 | 43'6 | 2'1 | 41'5 | 42'5 | 42'5 | 0.184509 |
| 0.185793 | 8'6 | 8'0 | 9'0 | -1'2 | 7'6 | 4750 | 47'7 | 2'3 | 45'4 | ... | ... | 0.18807 |
| 0.188826 | 7'5 | 7'2 | 8'0 | -1'0 | 7'0 | 4800 | 52'0 | 2'3 | 49'5 | ... | ... | 0.19062 |
| 0.192353 | 6'7 | 6'4 | 7'2 | -0'7 | 6'3 | 4850 | 56'2 | 2'4 | 53'6 | ... | ... | 0.193612 |
| 0.195002 | 6'3 | 6'1 | 6'4 | -0'6 | 5'6 | 4900 | 60'5 | 2'5 | 58'0 | ... | ... | 0.197235 |
| 0.196732 | 5'7 | 5'5 | 6'0 | -0'7 | 5'1 | 4950 | 65'0 | 2'5 | 62'3 | ... | ... | 0.200057 |
| 0.201019 | 5'4 | 4'6 | 5'3 | -0'5 | 4'6 | 5000 | 69'4 | 2'6 | 66'6 | ... | ... | 0.203781 |
| 0.202829 | 4'7 | 4'5 | 5'0 | -0'6 | 4'2 | 5050 | 74'0 | 2'6 | 71'2 | ... | ... | 0.206828 |
| 0.205753 | 4'4 | 4'0 | 4'4 | -0'5 | 3'7 | 5100 | 78'5 | 2'7 | 75'6 | ... | ... | 0.211099 |
| 0.210092 | ... | ... | 4'1 | -0'4 | 3'5 | 5150 | 83'3 | 3'0 | 80'3 | ... | ... | 0.216854 |
| 0.213959 | 3'6 | 3'4 | 3'7 | -0'4 | 3'3 | 5200 | 88'0 | 3'0 | 85'0 | ... | ... | 0.220178 |
| 0.217342 | 3'3 | 3'3 | 3'4 | -0'3 | 3'1 | 5250 | 92'6 | 3'1 | 89'5 | ... | ... | 0.225161 |
| 0.220222 | 3'1 | 3'0 | 3'2 | -0'3 | 2'7 | 5300 | 97'4 | 3'1 | 94'3 | ... | ... | 0.229803 |
| 0.222571 | ... | ... | 3'0 | -0'3 | 2'5 | 5350 | 102'2 | 3'1 | 99'1 | ... | ... | 0.234102 |
| 0.227108 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 5400 | 107'0 | 3'1 | 103'7 | ... | ... | 0.238056 |
| 0.231352 | ... | ... | 2'5 | -0'2 | 2'3 | 5450 | 111'7 | 3'2 | 108'5 | ... | ... | 0.244235 |
| 0.232288 | ... | ... | 2'3 | -0'2 | 2'1 | 5500 | 116'6 | 3'3 | 113'3 | ... | ... | 0.250246 |
| 0.235794 | ... | ... | 2'2 | -0'2 | 2'0 | 5550 | 121'4 | 3'2 | 118'2 | ... | ... | 0.253386 |
| 0.238981 | 2'0 | 2'0 | 2'1 | -0'2 | 1'7 | 5600 | 126'3 | 3'2 | 123'1 | ... | ... | 0.259009 |
| 0.241837 | ... | ... | 2'0 | -0'2 | 1'6 | 5650 | 131'2 | 3'2 | 128'0 | ... | ... | 0.264478 |
| 0.244345 | ... | ... | 1'7 | -0'2 | 1'5 | 5700 | 136'2 | 3'3 | 132'7 | ... | ... | 0.272714 |
| 0.250404 | ... | ... | 1'6 | -0'1 | 1'5 | 5750 | 141'1 | 3'3 | 137'6 | ... | ... | 0.27796 |
| 0.252397 | ... | ... | 1'5 | -0'1 | 1'4 | 5800 | 146'0 | 3'3 | 142'5 | ... | ... | 0.283065 |
| 0.259685 | ... | ... | 1'4 | -0'1 | 1'3 | 5900 | 155'7 | 3'3 | 152'4 | ... | ... | 0.295992 |
| 0.26619 | ... | ... | 1'3 | -0'1 | 1'2 | 6000 | 165'6 | 3'3 | 162'3 | ... | ... | 0.308603 |
| 0.271875 | ... | ... | 1'2 | -0'1 | 1'1 | 6100 | 175'5 | 3'3 | 172'2 | ... | ... | 0.320915 |
| 0.27668 | ... | ... | 1'2 | -0'2 | 1'0 | 6200 | 185'5 | 3'3 | 182'2 | ... | ... | 0.336179 |
| 0.286665 | ... | ... | 1'1 | -0'1 | 1'0 | 6300 | 195'4 | 3'3 | 192'1 | ... | ... | 0.347998 |
| 0.29013 | ... | ... | 1'0 | -0'1 | 0'7 | 6400 | 205'4 | 3'4 | 202'0 | ... | ... | 0.362821 |
| 0.299533 | 0'6 | 0'6 | 0'7 | 0'0 | 0'7 | 6500 | 215'4 | 3'4 | 212'0 | 214'5 | 214'5 | 0.377422 |
| 0.301546 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 225'4 | 3'4 | 222'0 | ... | ... | 0.391809 |
| 0.310409 | ... | ... | 0'5 | 0'1 | 0'6 | 6700 | 235'4 | 3'4 | 232'0 | ... | ... | 0.405989 |
| 0.310762 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 245'4 | 3'4 | 242'0 | ... | ... | 0.419968 |
| 0.319115 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 255'4 | 3'4 | 252'0 | ... | ... | 0.433751 |
| 0.317436 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 265'4 | 3'4 | 262'0 | ... | ... | 0.447345 |
| 0.3253 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 275'4 | 3'4 | 272'0 | ... | ... | 0.460755 |
| 0.32089 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 7200 | 285'4 | 3'4 | 282'0 | ... | ... | 0.473987 |
| 0.328269 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 7300 | 295'4 | 3'4 | 292'0 | ... | ... | 0.487045 |
| 0.335521 | ... | ... | 0'4 | -0'1 | 0'3 | 7400 | 305'4 | 3'4 | 302'0 | ... | ... | 0.499935 |
| 0.342649 | ... | ... | 0'4 | -0'1 | 0'3 | 7500 | 315'4 | 3'4 | 312'0 | ... | ... | 0.512661 |
| 0.349657 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 325'4 | 3'4 | 322'0 | ... | ... | 0.525227 |
| 0.356546 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 335'4 | 3'4 | 332'0 | ... | ... | 0.537639 |
| 0.363324 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 345'4 | 3'4 | 342'0 | ... | ... | 0.549899 |
| 0.369993 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 355'4 | 3'4 | 352'0 | ... | ... | 0.562012 |
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.