| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.520358 | ... | ... | 247'0 | 0'2 | 247'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.230457 |
| 0.488468 | ... | ... | 237'0 | 0'2 | 237'2 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.217848 |
| 0.458146 | ... | ... | 227'0 | 0'2 | 227'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.216699 |
| 0.429242 | ... | ... | 217'0 | 0'2 | 217'2 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.204555 |
| 0.401625 | ... | ... | 207'0 | 0'2 | 207'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.200716 |
| 0.375182 | ... | ... | 197'0 | 0'2 | 197'2 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.195373 |
| 0.349815 | ... | ... | 187'0 | 0'2 | 187'2 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | 0.189068 |
| 0.325435 | ... | ... | 177'0 | 0'2 | 177'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | 0.182104 |
| 0.301965 | ... | ... | 167'0 | 0'2 | 167'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | 0.174668 |
| 0.279338 | ... | ... | 157'0 | 0'2 | 157'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | 0.166882 |
| 0.257492 | ... | ... | 147'0 | 0'2 | 147'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | 0.161719 |
| 0.236372 | ... | ... | 137'0 | 0'2 | 137'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | 0.15564 |
| 0.215929 | ... | ... | 127'0 | 0'2 | 127'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | 0.150968 |
| 0.198308 | ... | ... | 117'2 | 0'2 | 117'4 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | 0.14699 |
| 0.183283 | ... | ... | 107'6 | 0'2 | 108'0 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | 0.143235 |
| 0.175886 | ... | ... | 103'0 | 0'2 | 103'2 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | 0.141515 |
| 0.170545 | ... | ... | 98'4 | 0'2 | 98'6 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | 0.140669 |
| 0.165158 | ... | ... | 94'0 | 0'2 | 94'2 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | 0.139311 |
| 0.160641 | ... | ... | 89'5 | 0'2 | 89'7 | 3800 | 5'0 | -0'1 | 5'1 | ... | ... | 0.137518 |
| 0.156009 | ... | ... | 85'2 | 0'2 | 85'4 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | 0.137351 |
| 0.152955 | ... | ... | 81'1 | 0'2 | 81'3 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | 0.136589 |
| 0.150458 | ... | ... | 77'1 | 0'2 | 77'3 | 3950 | 7'3 | 0'0 | 7'3 | ... | ... | 0.136186 |
| 0.147656 | ... | ... | 73'2 | 0'1 | 73'3 | 4000 | 8'3 | 0'0 | 8'3 | ... | ... | 0.13605 |
| 0.146041 | ... | ... | 69'4 | 0'1 | 69'5 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | 0.136109 |
| 0.144738 | ... | ... | 65'7 | 0'1 | 66'0 | 4100 | 10'6 | -0'1 | 10'7 | ... | ... | 0.13631 |
| 0.143688 | ... | ... | 62'3 | 0'1 | 62'4 | 4150 | 12'1 | -0'1 | 12'2 | ... | ... | 0.136617 |
| 0.143493 | ... | ... | 59'1 | 0'1 | 59'2 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | 0.137657 |
| 0.143419 | ... | ... | 56'0 | 0'1 | 56'1 | 4250 | 15'3 | -0'1 | 15'4 | ... | ... | 0.138076 |
| 0.143449 | ... | ... | 53'0 | 0'1 | 53'1 | 4300 | 17'2 | -0'1 | 17'3 | ... | ... | 0.139154 |
| 0.143565 | ... | ... | 50'1 | 0'1 | 50'2 | 4350 | 19'1 | -0'2 | 19'3 | ... | ... | 0.139651 |
| 0.143761 | ... | ... | 47'3 | 0'1 | 47'4 | 4400 | 21'2 | -0'1 | 21'3 | 22'4 | 22'4 | 0.140765 |
| 0.14403 | ... | ... | 44'6 | 0'1 | 44'7 | 4450 | 23'4 | -0'1 | 23'5 | ... | ... | 0.141899 |
| 0.14437 | ... | ... | 42'2 | 0'1 | 42'3 | 4500 | 25'6 | -0'1 | 25'7 | ... | ... | 0.142514 |
| 0.144243 | ... | ... | 39'7 | 0'0 | 39'7 | 4550 | 28'1 | -0'1 | 28'2 | ... | ... | 0.143187 |
| 0.144738 | ... | ... | 37'4 | 0'1 | 37'5 | 4600 | 30'5 | -0'1 | 30'6 | ... | ... | 0.143925 |
| 0.144786 | ... | ... | 35'2 | 0'1 | 35'3 | 4650 | 33'1 | -0'2 | 33'3 | ... | ... | 0.144207 |
| 0.144403 | ... | ... | 33'1 | 0'0 | 33'1 | 4700 | 35'6 | -0'2 | 36'0 | ... | ... | 0.14458 |
| 0.14465 | ... | ... | 31'1 | 0'0 | 31'1 | 4750 | 38'4 | -0'2 | 38'6 | ... | ... | 0.145054 |
| 0.144482 | ... | ... | 29'1 | 0'0 | 29'1 | 4800 | 41'3 | -0'2 | 41'5 | ... | ... | 0.145638 |
| 0.144433 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 44'3 | -0'2 | 44'5 | ... | ... | 0.146347 |
| 0.144513 | ... | ... | 25'4 | 0'0 | 25'4 | 4900 | 47'3 | -0'2 | 47'5 | ... | ... | 0.146668 |
| 0.144737 | ... | ... | 23'7 | 0'0 | 23'7 | 4950 | 50'5 | -0'1 | 50'6 | ... | ... | 0.147674 |
| 0.14512 | ... | ... | 22'3 | 0'0 | 22'3 | 5000 | 53'7 | -0'2 | 54'1 | ... | ... | 0.148322 |
| 0.145684 | ... | ... | 20'7 | 0'1 | 21'0 | 5050 | 57'2 | -0'2 | 57'4 | ... | ... | 0.149162 |
| 0.145894 | ... | ... | 19'5 | 0'0 | 19'5 | 5100 | 60'6 | -0'2 | 61'0 | ... | ... | 0.150218 |
| 0.146315 | ... | ... | 18'3 | 0'0 | 18'3 | 5150 | 64'3 | -0'2 | 64'5 | ... | ... | 0.151517 |
| 0.146974 | ... | ... | 17'2 | 0'0 | 17'2 | 5200 | 68'1 | -0'1 | 68'2 | ... | ... | 0.153089 |
| 0.147902 | ... | ... | 16'1 | 0'1 | 16'2 | 5250 | 71'7 | -0'2 | 72'1 | ... | ... | 0.154385 |
| 0.148533 | ... | ... | 15'2 | 0'0 | 15'2 | 5300 | 75'6 | -0'2 | 76'0 | ... | ... | 0.155999 |
| 0.149478 | ... | ... | 14'2 | 0'1 | 14'3 | 5350 | 79'6 | -0'1 | 79'7 | ... | ... | 0.157967 |
| 0.150147 | ... | ... | 13'4 | 0'0 | 13'4 | 5400 | 83'6 | -0'1 | 83'7 | ... | ... | 0.159712 |
| 0.151182 | ... | ... | 12'6 | 0'0 | 12'6 | 5450 | 87'7 | -0'1 | 88'0 | ... | ... | 0.161863 |
| 0.151966 | ... | ... | 12'0 | 0'0 | 12'0 | 5500 | 92'0 | -0'1 | 92'1 | ... | ... | 0.16382 |
| 0.153176 | ... | ... | 11'2 | 0'1 | 11'3 | 5550 | 96'2 | -0'1 | 96'3 | ... | ... | 0.166237 |
| 0.154162 | ... | ... | 10'5 | 0'1 | 10'6 | 5600 | 100'4 | -0'1 | 100'5 | ... | ... | 0.168491 |
| 0.154921 | ... | ... | 10'1 | 0'0 | 10'1 | 5650 | 104'6 | -0'2 | 105'0 | ... | ... | 0.170587 |
| 0.15619 | ... | ... | 9'4 | 0'1 | 9'5 | 5700 | 109'1 | -0'2 | 109'3 | ... | ... | 0.173211 |
| 0.157266 | ... | ... | 9'0 | 0'1 | 9'1 | 5750 | 113'4 | -0'2 | 113'6 | ... | ... | 0.175708 |
| 0.158144 | ... | ... | 8'5 | 0'0 | 8'5 | 5800 | 118'0 | -0'1 | 118'1 | ... | ... | 0.178786 |
| 0.160124 | ... | ... | 7'6 | 0'0 | 7'6 | 5900 | 127'0 | -0'2 | 127'2 | ... | ... | 0.184646 |
| 0.162244 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 136'1 | -0'2 | 136'3 | ... | ... | 0.190877 |
| 0.164632 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 145'3 | -0'2 | 145'5 | ... | ... | 0.197555 |
| 0.167428 | ... | ... | 5'7 | 0'0 | 5'7 | 6200 | 154'6 | -0'2 | 155'0 | ... | ... | 0.204746 |
| 0.169731 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 164'2 | -0'2 | 164'4 | ... | ... | 0.212505 |
| 0.172638 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 173'7 | -0'2 | 174'1 | ... | ... | 0.220868 |
| 0.175144 | ... | ... | 4'6 | -0'1 | 4'5 | 6500 | 183'4 | -0'3 | 183'7 | ... | ... | 0.229074 |
| 0.178475 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 193'2 | -0'2 | 193'4 | ... | ... | 0.237923 |
| 0.181512 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 203'1 | -0'2 | 203'3 | ... | ... | 0.247427 |
| 0.184255 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 213'0 | -0'2 | 213'2 | ... | ... | 0.256796 |
| 0.186699 | ... | ... | 3'6 | -0'1 | 3'5 | 6900 | 222'7 | -0'2 | 223'1 | ... | ... | 0.266037 |
| 0.190319 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 232'6 | -0'2 | 233'0 | ... | ... | 0.275153 |
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.