Underlying Price: 4.7075
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.529792 |
0 | ... | ... | 1.2450 | 0 | 1.2450 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.508336 |
0 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.487119 |
0 | ... | ... | 1.1450 | 0 | 1.1450 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.466141 |
0 | ... | ... | 1.0950 | 0 | 1.0950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.445394 |
0 | ... | ... | 1.0450 | 0 | 1.0450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.424857 |
0 | ... | ... | 0.9950 | 0 | 0.9950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.404522 |
0 | ... | ... | 0.9450 | 0 | 0.9450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.38438 |
0 | ... | ... | 0.8950 | 0 | 0.8950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.364416 |
0 | ... | ... | 0.8450 | 0 | 0.8450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.344624 |
0 | ... | ... | 0.7950 | 0 | 0.7950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.32499 |
0 | ... | ... | 0.7450 | 0 | 0.7450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.305492 |
0 | ... | ... | 0.6950 | 0 | 0.6950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.286134 |
0 | ... | ... | 0.6450 | 0 | 0.6450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.266884 |
0 | ... | ... | 0.5950 | 0 | 0.5950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.247739 |
0 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0025 | 0 | 0.0025 | ... | ... | 0.253429 |
0 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | 0.232837 |
0 | ... | ... | 0.4475 | 0 | 0.4475 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | 0.227796 |
0 | ... | ... | 0.3988 | 0 | 0.3988 | 4300 | 0.0050 | 0 | 0.0050 | ... | ... | 0.217931 |
0 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0075 | 0 | 0.0075 | ... | ... | 0.213384 |
0 | ... | ... | 0.3050 | 0 | 0.3050 | 4400 | 0.0113 | 0 | 0.0113 | 0.0113 | 0.0113 | 0.20965 |
0.146621 | ... | ... | 0.2613 | 0 | 0.2613 | 4450 | 0.0163 | 0 | 0.0163 | ... | ... | 0.204704 |
0.164428 | ... | ... | 0.2200 | 0 | 0.2200 | 4500 | 0.0250 | 0 | 0.0250 | ... | ... | 0.205756 |
0.171514 | ... | ... | 0.1813 | 0 | 0.1813 | 4550 | 0.0375 | 0 | 0.0375 | ... | ... | 0.208523 |
0.179108 | ... | ... | 0.1475 | 0 | 0.1475 | 4600 | 0.0413 | -0.0125 | 0.0538 | 0.0413 | 0.0413 | 0.181294 |
0.186562 | ... | ... | 0.1188 | 0 | 0.1188 | 4650 | 0.0738 | 0 | 0.0738 | ... | ... | 0.213732 |
0.156997 | 0.0775 | 0.0775 | 0.0925 | -0.0150 | 0.0775 | 4700 | 0.1013 | 0.0038 | 0.0975 | 0.1038 | 0.1013 | 0.223563 |
0.195229 | ... | ... | 0.0725 | 0 | 0.0725 | 4750 | 0.1275 | 0 | 0.1275 | ... | ... | 0.222422 |
0.186687 | 0.0500 | 0.0400 | 0.0550 | -0.0050 | 0.0500 | 4800 | 0.1600 | 0 | 0.1600 | ... | ... | 0.226994 |
0.204447 | ... | ... | 0.0425 | 0 | 0.0425 | 4850 | 0.1975 | 0 | 0.1975 | ... | ... | 0.235951 |
0.209978 | ... | ... | 0.0325 | 0 | 0.0325 | 4900 | 0.2375 | 0 | 0.2375 | ... | ... | 0.245106 |
0.190879 | 0.0175 | 0.0175 | 0.0250 | -0.0075 | 0.0175 | 4950 | 0.2800 | 0 | 0.2800 | ... | ... | 0.25583 |
0.205838 | 0.0150 | 0.0150 | 0.0200 | -0.0050 | 0.0150 | 5000 | 0.3238 | 0 | 0.3238 | ... | ... | 0.265928 |
0.229079 | ... | ... | 0.0150 | 0 | 0.0150 | 5050 | 0.3700 | 0 | 0.3700 | ... | ... | 0.280526 |
0.239612 | ... | ... | 0.0125 | 0 | 0.0125 | 5100 | 0.4163 | 0 | 0.4163 | ... | ... | 0.292542 |
0.246976 | ... | ... | 0.0100 | 0 | 0.0100 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | 0.306956 |
0.250435 | ... | ... | 0.0075 | 0 | 0.0075 | 5200 | 0.5125 | 0 | 0.5125 | ... | ... | 0.324921 |
0.259265 | ... | ... | 0.0063 | 0 | 0.0063 | 5250 | 0.5600 | 0 | 0.5600 | ... | ... | 0.336091 |
0.276981 | ... | ... | 0.0063 | 0 | 0.0063 | 5300 | 0.6100 | 0 | 0.6100 | ... | ... | 0.357715 |
0.282412 | ... | ... | 0.0050 | 0 | 0.0050 | 5350 | 0.6588 | 0 | 0.6588 | ... | ... | 0.372629 |
0.284538 | ... | ... | 0.0038 | 0 | 0.0038 | 5400 | 0.7075 | 0 | 0.7075 | ... | ... | 0.386587 |
0.300187 | ... | ... | 0.0038 | 0 | 0.0038 | 5450 | 0.7575 | 0 | 0.7575 | ... | ... | 0.406655 |
0.31556 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | 0.419166 |
0.310851 | ... | ... | 0.0025 | 0 | 0.0025 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | 0.438425 |
0.325057 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | 0.457392 |
0.339044 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | 0.476082 |
0.352824 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | 0.494511 |
0.366398 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0550 | 0 | 1.0550 | ... | ... | 0.504457 |
0.379779 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | 0.522271 |
0.359388 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1550 | 0 | 1.1550 | ... | ... | 0.539862 |
0.371551 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | 0.55724 |
0.38356 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2550 | 0 | 1.2550 | ... | ... | 0.574412 |
0.395419 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | 0.591385 |
0.40713 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3550 | 0 | 1.3550 | ... | ... | 0.608166 |
0.4187 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | 0.624763 |
0.430133 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4550 | 0 | 1.4550 | ... | ... | 0.641181 |
0.441434 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | 0.657426 |
0.452605 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5550 | 0 | 1.5550 | ... | ... | 0.673503 |
0.463644 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | 0.689416 |
0.474562 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6550 | 0 | 1.6550 | ... | ... | 0.705171 |
0.485364 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7050 | 0 | 1.7050 | ... | ... | 0.720771 |
0.496051 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7550 | 0 | 1.7550 | ... | ... | 0.736221 |
0.506624 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8050 | 0 | 1.8050 | ... | ... | 0.751525 |
0.517079 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8550 | 0 | 1.8550 | ... | ... | 0.766687 |
0.527427 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9050 | 0 | 1.9050 | ... | ... | 0.781709 |
0.537669 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9550 | 0 | 1.9550 | ... | ... | 0.796596 |
0.547809 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0050 | 0 | 2.0050 | ... | ... | 0.811351 |
0.557851 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0550 | 0 | 2.0550 | ... | ... | 0.825976 |
0.567795 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1050 | 0 | 2.1050 | ... | ... | 0.840475 |
0.577637 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1550 | 0 | 2.1550 | ... | ... | 0.85485 |
0.587384 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2050 | 0 | 2.2050 | ... | ... | 0.869104 |
0.59704 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2550 | 0 | 2.2550 | ... | ... | 0.883239 |
0.606605 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3050 | 0 | 2.3050 | ... | ... | 0.897259 |
0.616082 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3550 | 0 | 2.3550 | ... | ... | 0.911165 |
0.625472 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4050 | 0 | 2.4050 | ... | ... | 0.92496 |
0.634774 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4550 | 0 | 2.4550 | ... | ... | 0.938646 |
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.