| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 2.084655 | ... | ... | 311'6 | 1'4 | 313'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.611931 |
| 0.415768 | ... | ... | 96'6 | 1'4 | 98'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.368427 |
| 0.391831 | ... | ... | 91'6 | 1'4 | 93'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349492 |
| 0.368242 | ... | ... | 86'6 | 1'4 | 88'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.330744 |
| 0.344991 | ... | ... | 81'6 | 1'4 | 83'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.312176 |
| 0.32207 | ... | ... | 76'6 | 1'4 | 78'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29377 |
| 0.299468 | ... | ... | 71'6 | 1'4 | 73'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.275518 |
| 0.277178 | ... | ... | 66'6 | 1'4 | 68'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257404 |
| 0.255189 | ... | ... | 61'6 | 1'4 | 63'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.239408 |
| 0.233495 | ... | ... | 56'6 | 1'4 | 58'2 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.221523 |
| 0.212086 | ... | ... | 51'7 | 1'3 | 53'2 | 3850 | 0'1 | -0'1 | 0'2 | ... | ... | 0.203722 |
| 0.210063 | ... | ... | 46'7 | 1'4 | 48'3 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.185989 |
| 0.18874 | ... | ... | 42'0 | 1'3 | 43'3 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.187564 |
| 0.167627 | ... | ... | 37'0 | 1'3 | 38'3 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.168346 |
| 0.158992 | ... | ... | 32'1 | 1'3 | 33'4 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.160852 |
| 0.146713 | ... | ... | 27'3 | 1'2 | 28'5 | 4100 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.149212 |
| 0.138316 | ... | ... | 22'5 | 1'2 | 23'7 | 4150 | 0'6 | -0'2 | 1'0 | 0'6 | 0'5 | 0.140933 |
| 0.139507 | ... | ... | 21'6 | 1'2 | 23'0 | 4160 | 0'6 | -0'2 | 1'0 | ... | ... | 0.136268 |
| 0.140067 | ... | ... | 20'7 | 1'2 | 22'1 | 4170 | 0'7 | -0'2 | 1'1 | ... | ... | 0.137225 |
| 0.135042 | ... | ... | 20'0 | 1'1 | 21'1 | 4180 | 1'0 | -0'2 | 1'2 | 1'1 | 1'1 | 0.137584 |
| 0.134948 | ... | ... | 19'1 | 1'1 | 20'2 | 4190 | 1'0 | -0'3 | 1'3 | 1'1 | 1'0 | 0.132609 |
| 0.134402 | ... | ... | 18'2 | 1'1 | 19'3 | 4200 | 1'1 | -0'3 | 1'4 | 1'0 | 1'0 | 0.132326 |
| 0.133454 | ... | ... | 17'3 | 1'1 | 18'4 | 4210 | 1'2 | -0'3 | 1'5 | ... | ... | 0.131605 |
| 0.132143 | ... | ... | 16'4 | 1'1 | 17'5 | 4220 | 1'3 | -0'3 | 1'6 | ... | ... | 0.130494 |
| 0.130498 | ... | ... | 15'5 | 1'1 | 16'6 | 4230 | 1'4 | -0'4 | 2'0 | ... | ... | 0.129026 |
| 0.12854 | ... | ... | 14'7 | 1'0 | 15'7 | 4240 | 1'5 | -0'4 | 2'1 | 2'0 | 2'0 | 0.127226 |
| 0.126284 | ... | ... | 14'1 | 0'7 | 15'0 | 4250 | 1'7 | -0'4 | 2'3 | 2'0 | 1'6 | 0.128644 |
| 0.127116 | ... | ... | 13'3 | 0'7 | 14'2 | 4260 | 2'0 | -0'5 | 2'5 | 2'2 | 2'1 | 0.126094 |
| 0.124172 | ... | ... | 12'5 | 0'6 | 13'3 | 4270 | 2'2 | -0'5 | 2'7 | ... | ... | 0.126486 |
| 0.124064 | ... | ... | 11'7 | 0'6 | 12'5 | 4280 | 2'3 | -0'6 | 3'1 | 2'3 | 2'3 | 0.123276 |
| 0.123467 | ... | ... | 11'2 | 0'5 | 11'7 | 4290 | 2'6 | -0'6 | 3'4 | 3'3 | 2'7 | 0.125743 |
| 0.12527 | 10'4 | 10'4 | 10'4 | 0'6 | 11'2 | 4300 | 3'0 | -0'7 | 3'7 | 3'6 | 2'7 | 0.124686 |
| 0.126456 | ... | ... | 9'7 | 0'6 | 10'5 | 4310 | 3'3 | -0'6 | 4'1 | 4'0 | 3'1 | 0.12596 |
| 0.127084 | ... | ... | 9'3 | 0'5 | 10'0 | 4320 | 3'6 | -0'7 | 4'5 | 4'3 | 3'5 | 0.126668 |
| 0.127196 | ... | ... | 8'6 | 0'5 | 9'3 | 4330 | 4'1 | -0'7 | 5'0 | 4'7 | 3'7 | 0.126855 |
| 0.12682 | 8'5 | 8'5 | 8'2 | 0'4 | 8'6 | 4340 | 4'4 | -1'0 | 5'4 | 5'2 | 4'2 | 0.126549 |
| 0.123448 | 8'3 | 8'0 | 7'5 | 0'3 | 8'0 | 4350 | 4'7 | -1'0 | 5'7 | 5'3 | 4'5 | 0.125767 |
| 0.124656 | 7'4 | 7'4 | 7'1 | 0'3 | 7'4 | 4360 | 5'2 | -1'1 | 6'3 | 5'6 | 5'1 | 0.124517 |
| 0.125348 | 7'0 | 7'0 | 6'6 | 0'2 | 7'0 | 4370 | 5'6 | -1'1 | 6'7 | 7'0 | 5'7 | 0.125271 |
| 0.123079 | 6'7 | 6'0 | 6'2 | 0'1 | 6'3 | 4380 | 6'1 | -1'3 | 7'4 | ... | ... | 0.123064 |
| 0.122784 | ... | ... | 5'6 | 0'1 | 5'7 | 4390 | 6'5 | -1'3 | 8'0 | 6'6 | 6'6 | 0.12283 |
| 0.124459 | 6'3 | 5'0 | 5'3 | 0'1 | 5'4 | 4400 | 7'2 | -1'3 | 8'5 | 8'3 | 7'1 | 0.124567 |
| 0.123171 | 5'4 | 4'7 | 5'0 | 0'0 | 5'0 | 4410 | 7'6 | -1'4 | 9'2 | ... | ... | 0.123342 |
| 0.12136 | ... | ... | 4'5 | -0'1 | 4'4 | 4420 | 8'2 | -1'5 | 9'7 | 8'6 | 8'6 | 0.121595 |
| 0.121555 | 4'3 | 4'0 | 4'2 | -0'1 | 4'1 | 4430 | 8'7 | -1'5 | 10'4 | ... | ... | 0.121858 |
| 0.123868 | 4'2 | 4'1 | 4'0 | -0'1 | 3'7 | 4440 | 9'5 | -1'4 | 11'1 | ... | ... | 0.124241 |
| 0.123114 | 4'2 | 3'3 | 3'5 | -0'1 | 3'4 | 4450 | 10'2 | -1'5 | 11'7 | 10'4 | 10'1 | 0.123563 |
| 0.12457 | 3'1 | 3'1 | 3'3 | -0'1 | 3'2 | 4460 | 11'0 | -1'4 | 12'4 | ... | ... | 0.125098 |
| 0.125621 | ... | ... | 3'0 | 0'0 | 3'0 | 4470 | 11'5 | -1'5 | 13'2 | ... | ... | 0.12341 |
| 0.123332 | 3'0 | 2'4 | 2'6 | -0'1 | 2'5 | 4480 | 12'3 | -1'5 | 14'0 | ... | ... | 0.124042 |
| 0.123416 | 2'6 | 2'2 | 2'4 | -0'1 | 2'3 | 4490 | 13'1 | -1'5 | 14'6 | ... | ... | 0.124231 |
| 0.126183 | 2'5 | 2'1 | 2'3 | -0'1 | 2'2 | 4500 | 13'7 | -1'5 | 15'4 | 15'1 | 13'7 | 0.123944 |
| 0.125406 | ... | ... | 2'1 | -0'1 | 2'0 | 4510 | 14'6 | -1'5 | 16'3 | ... | ... | 0.12645 |
| 0.12752 | 2'0 | 1'6 | 1'7 | 0'0 | 1'7 | 4520 | 15'4 | -1'5 | 17'1 | ... | ... | 0.125253 |
| 0.125754 | ... | ... | 1'6 | -0'1 | 1'5 | 4530 | 16'3 | -1'5 | 18'0 | ... | ... | 0.127083 |
| 0.127136 | 1'6 | 1'3 | 1'5 | -0'1 | 1'4 | 4540 | 17'2 | -1'4 | 18'6 | 16'7 | 16'7 | 0.128619 |
| 0.128194 | 1'5 | 1'2 | 1'4 | -0'1 | 1'3 | 4550 | 18'0 | -1'5 | 19'5 | 18'5 | 18'4 | 0.125838 |
| 0.128903 | 1'3 | 1'1 | 1'3 | -0'1 | 1'2 | 4560 | 18'7 | -1'5 | 20'4 | ... | ... | 0.126522 |
| 0.129235 | 1'2 | 1'1 | 1'2 | -0'1 | 1'1 | 4570 | 19'7 | -1'4 | 21'3 | ... | ... | 0.1313 |
| 0.129144 | 1'1 | 1'0 | 1'1 | -0'1 | 1'0 | 4580 | 20'6 | -1'4 | 22'2 | 21'7 | 21'7 | 0.131463 |
| 0.132868 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4600 | 22'4 | -1'5 | 24'1 | ... | ... | 0.13042 |
| 0.134293 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 27'2 | -1'4 | 28'6 | ... | ... | 0.139096 |
| 0.143894 | ... | ... | 0'4 | -0'1 | 0'3 | 4700 | 32'0 | -1'5 | 33'5 | ... | ... | 0.141842 |
| 0.149471 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4750 | 37'0 | -1'4 | 38'4 | ... | ... | 0.160099 |
| 0.165242 | ... | ... | 0'3 | -0'1 | 0'2 | 4800 | 42'0 | -1'4 | 43'4 | ... | ... | 0.178015 |
| 0.180608 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 46'7 | -1'5 | 48'4 | ... | ... | 0.182977 |
| 0.195608 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4900 | 51'7 | -1'5 | 53'4 | ... | ... | 0.19996 |
| 0.210274 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'7 | -1'4 | 58'3 | ... | ... | 0.216735 |
| 0.224635 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'7 | -1'4 | 63'3 | ... | ... | 0.233314 |
| 0.216185 | ... | ... | 0'2 | -0'1 | 0'1 | 5050 | 66'7 | -1'4 | 68'3 | ... | ... | 0.249707 |
| 0.229013 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 71'6 | -1'5 | 73'3 | ... | ... | 0.24824 |
| 0.241615 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 76'6 | -1'4 | 78'2 | ... | ... | 0.264221 |
| 0.254012 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'6 | -1'4 | 83'2 | ... | ... | 0.280049 |
| 0.266201 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'6 | -1'4 | 88'2 | ... | ... | 0.295727 |
| 0.278201 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'6 | -1'4 | 93'2 | ... | ... | 0.311258 |
| 0.290024 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'6 | -1'4 | 98'2 | ... | ... | 0.326645 |
| 0.301665 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 101'6 | -1'4 | 103'2 | ... | ... | 0.34189 |
| 0.313138 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 106'6 | -1'4 | 108'2 | ... | ... | 0.356997 |
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.