| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.513239 | ... | ... | 252'2 | 0'0 | 252'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.228589 |
| 0.48203 | ... | ... | 242'2 | 0'0 | 242'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.227625 |
| 0.452355 | ... | ... | 232'2 | 0'0 | 232'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.215265 |
| 0.424069 | ... | ... | 222'2 | 0'0 | 222'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.211563 |
| 0.397042 | ... | ... | 212'2 | 0'0 | 212'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.206324 |
| 0.371164 | ... | ... | 202'2 | 0'0 | 202'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | 0.200111 |
| 0.346339 | ... | ... | 192'2 | 0'0 | 192'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.193238 |
| 0.32248 | ... | ... | 182'2 | 0'0 | 182'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | 0.185897 |
| 0.299512 | ... | ... | 172'2 | 0'0 | 172'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | 0.178215 |
| 0.277368 | ... | ... | 162'2 | 0'0 | 162'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | 0.170276 |
| 0.255988 | ... | ... | 152'2 | 0'0 | 152'2 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | 0.164868 |
| 0.235319 | ... | ... | 142'2 | 0'0 | 142'2 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | 0.158679 |
| 0.215312 | ... | ... | 132'2 | 0'0 | 132'2 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.15391 |
| 0.198107 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | 0.149894 |
| 0.18349 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | 0.146173 |
| 0.177316 | ... | ... | 108'3 | 0'0 | 108'3 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | 0.144494 |
| 0.171164 | ... | ... | 103'6 | 0'0 | 103'6 | 3700 | 4'1 | 0'0 | 4'1 | ... | ... | 0.143692 |
| 0.165987 | ... | ... | 99'2 | 0'0 | 99'2 | 3750 | 4'5 | 0'0 | 4'5 | ... | ... | 0.142406 |
| 0.161686 | ... | ... | 94'7 | 0'0 | 94'7 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | 0.141768 |
| 0.158153 | ... | ... | 90'5 | 0'0 | 90'5 | 3850 | 5'7 | 0'0 | 5'7 | ... | ... | 0.140631 |
| 0.154443 | ... | ... | 86'3 | 0'0 | 86'3 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | 0.140903 |
| 0.152176 | ... | ... | 82'3 | 0'0 | 82'3 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | 0.140572 |
| 0.150379 | ... | ... | 78'4 | 0'0 | 78'4 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | 0.140529 |
| 0.148972 | ... | ... | 74'6 | 0'0 | 74'6 | 4050 | 9'6 | 0'0 | 9'6 | ... | ... | 0.140703 |
| 0.147885 | ... | ... | 71'1 | 0'0 | 71'1 | 4100 | 11'0 | 0'0 | 11'0 | ... | ... | 0.141041 |
| 0.147062 | ... | ... | 67'5 | 0'0 | 67'5 | 4150 | 12'3 | 0'0 | 12'3 | ... | ... | 0.141505 |
| 0.146458 | ... | ... | 64'2 | 0'0 | 64'2 | 4200 | 13'7 | 0'0 | 13'7 | ... | ... | 0.142068 |
| 0.146034 | ... | ... | 61'0 | 0'0 | 61'0 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | 0.142711 |
| 0.14636 | ... | ... | 58'0 | 0'0 | 58'0 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | 0.144021 |
| 0.146781 | ... | ... | 55'1 | 0'0 | 55'1 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | 0.144773 |
| 0.146723 | ... | ... | 52'2 | 0'0 | 52'2 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | 0.145585 |
| 0.147323 | ... | ... | 49'5 | 0'0 | 49'5 | 4450 | 23'3 | 0'0 | 23'3 | ... | ... | 0.146458 |
| 0.147462 | ... | ... | 47'0 | 0'0 | 47'0 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | 0.147394 |
| 0.148229 | ... | ... | 44'5 | 0'0 | 44'5 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | 0.148398 |
| 0.148555 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | 0.149478 |
| 0.1495 | ... | ... | 40'1 | 0'0 | 40'1 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | 0.150643 |
| 0.149515 | ... | ... | 37'7 | 0'0 | 37'7 | 4700 | 35'6 | 0'0 | 35'6 | ... | ... | 0.151391 |
| 0.150161 | ... | ... | 35'7 | 0'0 | 35'7 | 4750 | 38'4 | 0'0 | 38'4 | ... | ... | 0.152253 |
| 0.150419 | ... | ... | 33'7 | 0'0 | 33'7 | 4800 | 41'3 | 0'0 | 41'3 | ... | ... | 0.153241 |
| 0.15081 | ... | ... | 32'0 | 0'0 | 32'0 | 4850 | 44'2 | 0'0 | 44'2 | ... | ... | 0.153858 |
| 0.151346 | ... | ... | 30'2 | 0'0 | 30'2 | 4900 | 47'2 | 0'0 | 47'2 | ... | ... | 0.154626 |
| 0.151526 | ... | ... | 28'4 | 0'0 | 28'4 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | 0.155558 |
| 0.151871 | ... | ... | 26'7 | 0'0 | 26'7 | 5000 | 53'4 | 0'0 | 53'4 | ... | ... | 0.156158 |
| 0.151877 | ... | ... | 25'2 | 0'0 | 25'2 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | 0.156949 |
| 0.152595 | ... | ... | 23'7 | 0'0 | 23'7 | 5100 | 60'1 | 0'0 | 60'1 | ... | ... | 0.157949 |
| 0.152467 | ... | ... | 22'3 | 0'0 | 22'3 | 5150 | 63'5 | 0'0 | 63'5 | ... | ... | 0.159179 |
| 0.153088 | ... | ... | 21'1 | 0'0 | 21'1 | 5200 | 67'1 | 0'0 | 67'1 | ... | ... | 0.160128 |
| 0.15341 | ... | ... | 19'7 | 0'0 | 19'7 | 5250 | 70'6 | 0'0 | 70'6 | ... | ... | 0.16134 |
| 0.153989 | ... | ... | 18'6 | 0'0 | 18'6 | 5300 | 74'3 | 0'0 | 74'3 | ... | ... | 0.162291 |
| 0.154284 | ... | ... | 17'5 | 0'0 | 17'5 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | 0.163542 |
| 0.15487 | ... | ... | 16'5 | 0'0 | 16'5 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | 0.165121 |
| 0.155781 | ... | ... | 15'6 | 0'0 | 15'6 | 5450 | 85'7 | 0'0 | 85'7 | ... | ... | 0.166481 |
| 0.156445 | ... | ... | 14'7 | 0'0 | 14'7 | 5500 | 89'7 | 0'0 | 89'7 | ... | ... | 0.168211 |
| 0.15748 | ... | ... | 14'1 | 0'0 | 14'1 | 5550 | 94'0 | 0'0 | 94'0 | ... | ... | 0.170343 |
| 0.158293 | ... | ... | 13'3 | 0'0 | 13'3 | 5600 | 98'1 | 0'0 | 98'1 | ... | ... | 0.172304 |
| 0.158879 | ... | ... | 12'5 | 0'0 | 12'5 | 5650 | 102'2 | 0'0 | 102'2 | ... | ... | 0.174096 |
| 0.1599 | ... | ... | 12'0 | 0'0 | 12'0 | 5700 | 106'5 | 0'0 | 106'5 | ... | ... | 0.176974 |
| 0.161403 | ... | ... | 11'4 | 0'0 | 11'4 | 5750 | 110'7 | 0'0 | 110'7 | ... | ... | 0.179096 |
| 0.162737 | ... | ... | 11'0 | 0'0 | 11'0 | 5800 | 115'2 | 0'0 | 115'2 | ... | ... | 0.181724 |
| 0.164894 | ... | ... | 10'0 | 0'0 | 10'0 | 5900 | 124'1 | 0'0 | 124'1 | ... | ... | 0.187297 |
| 0.167899 | ... | ... | 9'2 | 0'0 | 9'2 | 6000 | 133'1 | 0'0 | 133'1 | ... | ... | 0.193147 |
| 0.170351 | ... | ... | 8'4 | 0'0 | 8'4 | 6100 | 142'2 | 0'0 | 142'2 | ... | ... | 0.199347 |
| 0.17309 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 151'4 | 0'0 | 151'4 | ... | ... | 0.20596 |
| 0.176228 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 160'7 | 0'0 | 160'7 | ... | ... | 0.213043 |
| 0.178957 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 170'3 | 0'0 | 170'3 | ... | ... | 0.22064 |
| 0.181273 | ... | ... | 6'3 | 0'0 | 6'3 | 6500 | 179'6 | 0'0 | 179'6 | ... | ... | 0.22733 |
| 0.184187 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 189'3 | 0'0 | 189'3 | ... | ... | 0.235311 |
| 0.186769 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 199'0 | 0'0 | 199'0 | ... | ... | 0.243146 |
| 0.190124 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 208'5 | 0'0 | 208'5 | ... | ... | 0.250841 |
| 0.192079 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 218'3 | 0'0 | 218'3 | ... | ... | 0.259148 |
| 0.194899 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 228'2 | 0'0 | 228'2 | ... | ... | 0.268075 |
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.