Underlying Price: 4.7775
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.601527 | ... | ... | 1.2225 | 0.1550 | 1.3775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.490276 |
0.575652 | ... | ... | 1.1725 | 0.1550 | 1.3275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.471245 |
0.550156 | ... | ... | 1.1225 | 0.1550 | 1.2775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.45244 |
0.525029 | ... | ... | 1.0725 | 0.1550 | 1.2275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.433843 |
0.50026 | ... | ... | 1.0225 | 0.1550 | 1.1775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.41545 |
0.475838 | ... | ... | 0.9725 | 0.1550 | 1.1275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.397254 |
0.451755 | ... | ... | 0.9225 | 0.1550 | 1.0775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.379247 |
0.427999 | ... | ... | 0.8725 | 0.1550 | 1.0275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.361411 |
0.404563 | ... | ... | 0.8225 | 0.1550 | 0.9775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.343744 |
0.381438 | ... | ... | 0.7725 | 0.1550 | 0.9275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.326233 |
0.358616 | ... | ... | 0.7238 | 0.1538 | 0.8775 | 3900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.308869 |
0.336088 | ... | ... | 0.6750 | 0.1525 | 0.8275 | 3950 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.291646 |
0.313846 | ... | ... | 0.6263 | 0.1513 | 0.7775 | 4000 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.274542 |
0.291884 | ... | ... | 0.5775 | 0.1500 | 0.7275 | 4050 | 0.0013 | -0.0050 | 0.0063 | ... | ... | 0.257558 |
0.270194 | ... | ... | 0.5288 | 0.1488 | 0.6775 | 4100 | 0.0013 | -0.0075 | 0.0088 | ... | ... | 0.240676 |
0.265336 | ... | ... | 0.4825 | 0.1463 | 0.6288 | 4150 | 0.0025 | -0.0088 | 0.0113 | ... | ... | 0.247517 |
0.243919 | ... | ... | 0.4363 | 0.1425 | 0.5788 | 4200 | 0.0025 | -0.0125 | 0.0150 | 0.0038 | 0.0038 | 0.229423 |
0.222735 | ... | ... | 0.3913 | 0.1375 | 0.5288 | 4250 | 0.0025 | -0.0175 | 0.0200 | 0.0175 | 0.0175 | 0.211377 |
0.214142 | ... | ... | 0.3475 | 0.1325 | 0.4800 | 4300 | 0.0038 | -0.0225 | 0.0263 | 0.0263 | 0.0238 | 0.207361 |
0.211838 | ... | ... | 0.3075 | 0.1250 | 0.4325 | 4350 | 0.0050 | -0.0313 | 0.0363 | ... | ... | 0.199057 |
0.204417 | ... | ... | 0.2700 | 0.1150 | 0.3850 | 4400 | 0.0075 | -0.0400 | 0.0475 | 0.0475 | 0.0075 | 0.195629 |
0.199003 | ... | ... | 0.2338 | 0.1050 | 0.3388 | 4450 | 0.0113 | -0.0513 | 0.0625 | 0.0613 | 0.0113 | 0.19304 |
0.193555 | ... | ... | 0.2013 | 0.0925 | 0.2938 | 4500 | 0.0175 | -0.0613 | 0.0788 | 0.0825 | 0.0150 | 0.193935 |
0.190631 | ... | ... | 0.1700 | 0.0813 | 0.2513 | 4550 | 0.0250 | -0.0738 | 0.0988 | 0.0988 | 0.0275 | 0.191537 |
0.191055 | 0.1475 | 0.1363 | 0.1425 | 0.0700 | 0.2125 | 4600 | 0.0350 | -0.0850 | 0.1200 | 0.1300 | 0.0288 | 0.189268 |
0.1899 | 0.1600 | 0.1088 | 0.1188 | 0.0575 | 0.1763 | 4650 | 0.0488 | -0.0975 | 0.1463 | 0.1475 | 0.0400 | 0.188769 |
0.189364 | 0.1425 | 0.0900 | 0.0975 | 0.0463 | 0.1438 | 4700 | 0.0663 | -0.1075 | 0.1738 | 0.1750 | 0.0563 | 0.188734 |
0.18881 | 0.0825 | 0.0775 | 0.0788 | 0.0363 | 0.1150 | 4750 | 0.0875 | -0.1175 | 0.2050 | 0.1363 | 0.0788 | 0.188596 |
0.187997 | 0.1000 | 0.0613 | 0.0625 | 0.0275 | 0.0900 | 4800 | 0.1125 | -0.1275 | 0.2400 | 0.2350 | 0.1175 | 0.18817 |
0.189353 | 0.0875 | 0.0525 | 0.0500 | 0.0200 | 0.0700 | 4850 | 0.1425 | -0.1350 | 0.2775 | ... | ... | 0.189929 |
0.191057 | 0.0575 | 0.0350 | 0.0400 | 0.0138 | 0.0538 | 4900 | 0.1763 | -0.1400 | 0.3163 | ... | ... | 0.192096 |
0.194043 | 0.0500 | 0.0375 | 0.0325 | 0.0088 | 0.0413 | 4950 | 0.2138 | -0.1450 | 0.3588 | ... | ... | 0.195649 |
0.196703 | 0.0313 | 0.0238 | 0.0263 | 0.0050 | 0.0313 | 5000 | 0.2538 | -0.1488 | 0.4025 | ... | ... | 0.199038 |
0.200209 | 0.0313 | 0.0313 | 0.0213 | 0.0025 | 0.0238 | 5050 | 0.2963 | -0.1500 | 0.4463 | ... | ... | 0.203488 |
0.206397 | ... | ... | 0.0175 | 0.0013 | 0.0188 | 5100 | 0.3400 | -0.1525 | 0.4925 | ... | ... | 0.206659 |
0.213069 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 5150 | 0.3863 | -0.1538 | 0.5400 | ... | ... | 0.214177 |
0.221625 | 0.0100 | 0.0100 | 0.0113 | 0.0013 | 0.0125 | 5200 | 0.4338 | -0.1538 | 0.5875 | ... | ... | 0.223804 |
0.227429 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4813 | -0.1538 | 0.6350 | ... | ... | 0.231023 |
0.237483 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.5288 | -0.1550 | 0.6838 | ... | ... | 0.235394 |
0.245905 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.5775 | -0.1550 | 0.7325 | ... | ... | 0.244934 |
0.252478 | 0.0050 | 0.0050 | 0.0063 | 0 | 0.0063 | 5400 | 0.6263 | -0.1550 | 0.7813 | ... | ... | 0.252954 |
0.256824 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6763 | -0.1550 | 0.8313 | ... | ... | 0.269661 |
0.271179 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7250 | -0.1550 | 0.8800 | ... | ... | 0.275562 |
0.271862 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7750 | -0.1550 | 0.9300 | ... | ... | 0.291712 |
0.285243 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8238 | -0.1550 | 0.9788 | ... | ... | 0.295305 |
0.28064 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5650 | 0.8738 | -0.1550 | 1.0288 | ... | ... | 0.311029 |
0.293022 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9238 | -0.1550 | 1.0788 | ... | ... | 0.326609 |
0.30522 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9725 | -0.1563 | 1.1288 | ... | ... | 0.327389 |
0.317236 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0225 | -0.1550 | 1.1775 | ... | ... | 0.342699 |
0.300628 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5850 | 1.0725 | -0.1550 | 1.2275 | ... | ... | 0.357879 |
0.31154 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1225 | -0.1550 | 1.2775 | ... | ... | 0.372932 |
0.322305 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1725 | -0.1550 | 1.3275 | ... | ... | 0.387859 |
0.33293 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2225 | -0.1550 | 1.3775 | ... | ... | 0.402663 |
0.343423 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2725 | -0.1550 | 1.4275 | ... | ... | 0.417346 |
0.353789 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3225 | -0.1550 | 1.4775 | ... | ... | 0.43191 |
0.364026 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3725 | -0.1550 | 1.5275 | ... | ... | 0.446357 |
0.374143 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4225 | -0.1550 | 1.5775 | ... | ... | 0.460688 |
0.384143 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4725 | -0.1550 | 1.6275 | ... | ... | 0.474907 |
0.394029 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5225 | -0.1550 | 1.6775 | ... | ... | 0.489014 |
0.4038 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5725 | -0.1550 | 1.7275 | ... | ... | 0.503011 |
0.41346 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6225 | -0.1550 | 1.7775 | ... | ... | 0.516901 |
0.42302 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6725 | -0.1550 | 1.8275 | ... | ... | 0.530684 |
0.432477 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7225 | -0.1550 | 1.8775 | ... | ... | 0.544363 |
0.441835 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7725 | -0.1550 | 1.9275 | ... | ... | 0.55794 |
0.451091 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8225 | -0.1550 | 1.9775 | ... | ... | 0.571415 |
0.460249 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8725 | -0.1550 | 2.0275 | ... | ... | 0.58479 |
0.469315 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9225 | -0.1550 | 2.0775 | ... | ... | 0.598067 |
0.478289 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9725 | -0.1550 | 2.1275 | ... | ... | 0.611248 |
0.487177 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0225 | -0.1550 | 2.1775 | ... | ... | 0.624333 |
0.49598 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0725 | -0.1550 | 2.2275 | ... | ... | 0.637325 |
0.504694 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1225 | -0.1550 | 2.2775 | ... | ... | 0.650224 |
0.513323 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1725 | -0.1550 | 2.3275 | ... | ... | 0.663032 |
0.52187 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2225 | -0.1550 | 2.3775 | ... | ... | 0.675751 |
0.530338 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2725 | -0.1550 | 2.4275 | ... | ... | 0.68838 |
0.538727 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3225 | -0.1550 | 2.4775 | ... | ... | 0.700923 |
0.547041 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3725 | -0.1550 | 2.5275 | ... | ... | 0.71338 |
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.