Underlying Price: 4.8275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.720683 | ... | ... | 1.3950 | 0.0325 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.621587 |
0.690607 | ... | ... | 1.3450 | 0.0325 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.598143 |
0.660972 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.57498 |
0.631765 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.552086 |
0.602973 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.529441 |
0.574585 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.507039 |
0.546587 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.484874 |
0.518971 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.462933 |
0.491726 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.441198 |
0.464842 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.419665 |
0.438309 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.398317 |
0.412118 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.377145 |
0.386259 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.35614 |
0.360726 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.335279 |
0.335509 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.314559 |
0.3106 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.293961 |
0.285992 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.273465 |
0.285976 | ... | ... | 0.5463 | 0.0325 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.253062 |
0.261456 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.258219 |
0.254074 | ... | ... | 0.4475 | 0.0325 | 0.4800 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.236215 |
0.242455 | ... | ... | 0.3988 | 0.0325 | 0.4313 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 0.230129 |
0.227808 | ... | ... | 0.3513 | 0.0313 | 0.3825 | 4450 | 0.0063 | -0.0013 | 0.0075 | 0.0050 | 0.0050 | 0.229519 |
0.218982 | ... | ... | 0.3050 | 0.0300 | 0.3350 | 4500 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0063 | 0.213108 |
0.211714 | ... | ... | 0.2600 | 0.0288 | 0.2888 | 4550 | 0.0113 | -0.0038 | 0.0150 | ... | ... | 0.207862 |
0.20858 | 0.2350 | 0.2300 | 0.2175 | 0.0275 | 0.2450 | 4600 | 0.0175 | -0.0050 | 0.0225 | 0.0163 | 0.0150 | 0.20612 |
0.205708 | 0.2350 | 0.2350 | 0.1788 | 0.0250 | 0.2038 | 4650 | 0.0263 | -0.0088 | 0.0350 | 0.0350 | 0.0213 | 0.204145 |
0.204762 | ... | ... | 0.1450 | 0.0213 | 0.1663 | 4700 | 0.0388 | -0.0113 | 0.0500 | 0.0450 | 0.0338 | 0.203806 |
0.206771 | ... | ... | 0.1150 | 0.0188 | 0.1338 | 4750 | 0.0563 | -0.0150 | 0.0713 | 0.0525 | 0.0525 | 0.206251 |
0.207432 | 0.1200 | 0.0963 | 0.0913 | 0.0138 | 0.1050 | 4800 | 0.0775 | -0.0188 | 0.0963 | 0.0900 | 0.0688 | 0.207258 |
0.209562 | 0.0800 | 0.0700 | 0.0713 | 0.0100 | 0.0813 | 4850 | 0.1038 | -0.0225 | 0.1263 | ... | ... | 0.209703 |
0.213558 | 0.0763 | 0.0550 | 0.0550 | 0.0075 | 0.0625 | 4900 | 0.1350 | -0.0250 | 0.1600 | ... | ... | 0.214031 |
0.214366 | 0.0588 | 0.0588 | 0.0425 | 0.0038 | 0.0463 | 4950 | 0.1688 | -0.0288 | 0.1975 | ... | ... | 0.21523 |
0.219532 | 0.0500 | 0.0325 | 0.0325 | 0.0025 | 0.0350 | 5000 | 0.2075 | -0.0300 | 0.2375 | 0.2188 | 0.1950 | 0.220889 |
0.224401 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 5050 | 0.2475 | -0.0325 | 0.2800 | ... | ... | 0.222294 |
0.230829 | 0.0238 | 0.0238 | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | -0.0325 | 0.3238 | ... | ... | 0.228903 |
0.236063 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | -0.0338 | 0.3700 | ... | ... | 0.234401 |
0.241334 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 5200 | 0.3838 | -0.0325 | 0.4163 | ... | ... | 0.24682 |
0.256521 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | -0.0325 | 0.4638 | ... | ... | 0.255974 |
0.26084 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 5300 | 0.4800 | -0.0325 | 0.5125 | ... | ... | 0.270123 |
0.270747 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 5350 | 0.5288 | -0.0325 | 0.5613 | ... | ... | 0.282471 |
0.28998 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | -0.0325 | 0.6100 | ... | ... | 0.292865 |
0.296215 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | -0.0325 | 0.6588 | ... | ... | 0.301039 |
0.298917 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5500 | 0.6750 | -0.0338 | 0.7088 | ... | ... | 0.306519 |
0.315889 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | -0.0325 | 0.7575 | ... | ... | 0.325516 |
0.332561 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | -0.0325 | 0.8075 | ... | ... | 0.344296 |
0.327931 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | -0.0325 | 0.8563 | ... | ... | 0.345295 |
0.343336 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | -0.0325 | 0.9063 | ... | ... | 0.363464 |
0.358499 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | -0.0325 | 0.9563 | ... | ... | 0.381461 |
0.373438 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | -0.0325 | 1.0063 | ... | ... | 0.399291 |
0.354318 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | -0.0325 | 1.0550 | ... | ... | 0.394643 |
0.367859 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | -0.0325 | 1.1050 | ... | ... | 0.412139 |
0.381227 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | -0.0325 | 1.1550 | ... | ... | 0.429489 |
0.394414 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | -0.0325 | 1.2050 | ... | ... | 0.446695 |
0.407433 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | -0.0325 | 1.2550 | ... | ... | 0.46376 |
0.42029 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | -0.0325 | 1.3050 | ... | ... | 0.480687 |
0.432991 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | -0.0325 | 1.3550 | ... | ... | 0.497477 |
0.445537 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | -0.0325 | 1.4050 | ... | ... | 0.514132 |
0.457936 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | -0.0325 | 1.4550 | ... | ... | 0.530656 |
0.470192 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | -0.0325 | 1.5050 | ... | ... | 0.54705 |
0.482309 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | -0.0325 | 1.5550 | ... | ... | 0.563317 |
0.494286 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | -0.0325 | 1.6050 | ... | ... | 0.579457 |
0.506129 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | -0.0325 | 1.6550 | ... | ... | 0.595474 |
0.517848 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | -0.0325 | 1.7050 | ... | ... | 0.611369 |
0.529443 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | -0.0325 | 1.7550 | ... | ... | 0.627144 |
0.540917 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | -0.0325 | 1.8050 | ... | ... | 0.6428 |
0.552267 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | -0.0325 | 1.8550 | ... | ... | 0.658341 |
0.563496 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | -0.0325 | 1.9050 | ... | ... | 0.673768 |
0.574613 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | -0.0325 | 1.9550 | ... | ... | 0.689081 |
0.585619 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | -0.0325 | 2.0050 | ... | ... | 0.704284 |
0.59652 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | -0.0325 | 2.0550 | ... | ... | 0.719378 |
0.607318 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | -0.0325 | 2.1050 | ... | ... | 0.734364 |
0.618006 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | -0.0325 | 2.1550 | ... | ... | 0.749244 |
0.628591 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | -0.0325 | 2.2050 | ... | ... | 0.76402 |
0.639076 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | -0.0325 | 2.2550 | ... | ... | 0.778692 |
0.649464 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | -0.0325 | 2.3050 | ... | ... | 0.793263 |
0.659757 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | -0.0325 | 2.3550 | ... | ... | 0.807734 |
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.