Underlying Price: 4.6625
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.995488 | ... | ... | 1.2000 | 0.0625 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 1.010505 |
1.046447 | ... | ... | 1.1500 | 0.0638 | 1.2138 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.968373 |
0.999472 | ... | ... | 1.1000 | 0.0638 | 1.1638 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.926722 |
0.953118 | ... | ... | 1.0513 | 0.0625 | 1.1138 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.885537 |
0.907367 | ... | ... | 1.0013 | 0.0625 | 1.0638 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.844785 |
0.862198 | ... | ... | 0.9513 | 0.0625 | 1.0138 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.804438 |
0.817589 | ... | ... | 0.9013 | 0.0625 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.764486 |
0.773516 | ... | ... | 0.8513 | 0.0625 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.724895 |
0.729952 | ... | ... | 0.8013 | 0.0625 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.685652 |
0.686879 | ... | ... | 0.7513 | 0.0625 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.646734 |
0.644273 | ... | ... | 0.7013 | 0.0625 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.608092 |
0.6021 | ... | ... | 0.6513 | 0.0625 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.569735 |
0.56034 | ... | ... | 0.6013 | 0.0625 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.531606 |
0.518973 | ... | ... | 0.5513 | 0.0625 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.493687 |
0.477948 | ... | ... | 0.5013 | 0.0625 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.455939 |
0.437243 | ... | ... | 0.4513 | 0.0625 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.418325 |
0.396814 | ... | ... | 0.4013 | 0.0625 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.380793 |
0.35661 | ... | ... | 0.3513 | 0.0625 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.343293 |
0.316569 | ... | ... | 0.3013 | 0.0625 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.305756 |
0.276612 | ... | ... | 0.2513 | 0.0625 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.268094 |
0.236635 | ... | ... | 0.2013 | 0.0625 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.23019 |
0.196482 | ... | ... | 0.1538 | 0.0600 | 0.2138 | 4450 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.191879 |
0.177152 | ... | ... | 0.1088 | 0.0563 | 0.1650 | 4500 | 0.0025 | -0.0063 | 0.0088 | 0.0038 | 0.0038 | 0.175072 |
0.167923 | ... | ... | 0.0713 | 0.0475 | 0.1188 | 4550 | 0.0063 | -0.0150 | 0.0213 | 0.0088 | 0.0088 | 0.167127 |
0.169068 | ... | ... | 0.0413 | 0.0375 | 0.0788 | 4600 | 0.0175 | -0.0238 | 0.0413 | 0.0225 | 0.0175 | 0.175158 |
0.166812 | 0.0425 | 0.0300 | 0.0213 | 0.0250 | 0.0463 | 4650 | 0.0338 | -0.0375 | 0.0713 | 0.0525 | 0.0525 | 0.166766 |
0.165962 | 0.0238 | 0.0150 | 0.0113 | 0.0125 | 0.0238 | 4700 | 0.0613 | -0.0500 | 0.1113 | 0.0800 | 0.0600 | 0.166109 |
0.177608 | 0.0100 | 0.0075 | 0.0063 | 0.0063 | 0.0125 | 4750 | 0.1000 | -0.0563 | 0.1563 | ... | ... | 0.178051 |
0.187436 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4800 | 0.1438 | -0.0588 | 0.2025 | 0.1713 | 0.1500 | 0.188461 |
0.206146 | 0.0038 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 4850 | 0.1913 | -0.0600 | 0.2513 | ... | ... | 0.20817 |
0.227035 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4900 | 0.2400 | -0.0613 | 0.3013 | ... | ... | 0.230591 |
0.234268 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | -0.0625 | 0.3513 | ... | ... | 0.241275 |
0.266885 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | -0.0625 | 0.4013 | ... | ... | 0.275848 |
0.298609 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | -0.0625 | 0.4513 | ... | ... | 0.309682 |
0.329543 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | -0.0625 | 0.5013 | ... | ... | 0.342872 |
0.359773 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | -0.0625 | 0.5513 | ... | ... | 0.375483 |
0.389361 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | -0.0625 | 0.6013 | ... | ... | 0.407568 |
0.418358 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | -0.0625 | 0.6513 | ... | ... | 0.439172 |
0.446803 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | -0.0625 | 0.7013 | ... | ... | 0.470326 |
0.474742 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | -0.0625 | 0.7513 | ... | ... | 0.501057 |
0.502189 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | -0.0625 | 0.8013 | ... | ... | 0.531396 |
0.529189 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | -0.0625 | 0.8513 | ... | ... | 0.561358 |
0.555759 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | -0.0625 | 0.9013 | ... | ... | 0.590955 |
0.581904 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | -0.0625 | 0.9513 | ... | ... | 0.620213 |
0.607672 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | -0.0625 | 1.0013 | ... | ... | 0.649149 |
0.633061 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | -0.0625 | 1.0513 | ... | ... | 0.677766 |
0.658081 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0388 | -0.0613 | 1.1000 | ... | ... | 0.706074 |
0.68276 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0888 | -0.0613 | 1.1500 | ... | ... | 0.734089 |
0.707115 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1388 | -0.0613 | 1.2000 | ... | ... | 0.76182 |
0.731137 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1888 | -0.0613 | 1.2500 | ... | ... | 0.789276 |
0.75485 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2388 | -0.0613 | 1.3000 | ... | ... | 0.816463 |
0.778266 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2875 | -0.0625 | 1.3500 | ... | ... | 0.768496 |
0.801388 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | -0.0625 | 1.4000 | ... | ... | 0.794892 |
0.824229 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3875 | -0.0625 | 1.4500 | ... | ... | 0.821071 |
0.846799 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | -0.0625 | 1.5000 | ... | ... | 0.847037 |
0.869106 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4875 | -0.0625 | 1.5500 | ... | ... | 0.872794 |
0.891154 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | -0.0625 | 1.6000 | ... | ... | 0.898344 |
0.912939 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5875 | -0.0625 | 1.6500 | ... | ... | 0.923692 |
0.934484 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | -0.0625 | 1.7000 | ... | ... | 0.94884 |
0.9558 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6875 | -0.0625 | 1.7500 | ... | ... | 0.973791 |
0.976887 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7375 | -0.0625 | 1.8000 | ... | ... | 0.998549 |
0.997747 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7875 | -0.0625 | 1.8500 | ... | ... | 1.023118 |
1.018374 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8375 | -0.0625 | 1.9000 | ... | ... | 1.047498 |
1.038786 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8875 | -0.0625 | 1.9500 | ... | ... | 1.071695 |
1.05899 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9375 | -0.0625 | 2 | ... | ... | 1.09571 |
1.078991 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9875 | -0.0625 | 2.0500 | ... | ... | 1.119547 |
1.098797 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0375 | -0.0625 | 2.1000 | ... | ... | 1.143208 |
1.118408 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0875 | -0.0625 | 2.1500 | ... | ... | 1.166696 |
1.137816 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1375 | -0.0625 | 2.2000 | ... | ... | 1.190014 |
1.157038 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1875 | -0.0625 | 2.2500 | ... | ... | 1.213163 |
1.176077 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2375 | -0.0625 | 2.3000 | ... | ... | 1.236145 |
1.194937 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2875 | -0.0625 | 2.3500 | ... | ... | 1.258964 |
1.213622 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3375 | -0.0625 | 2.4000 | ... | ... | 1.281622 |
1.232135 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3875 | -0.0625 | 2.4500 | ... | ... | 1.304122 |
1.250472 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4375 | -0.0625 | 2.5000 | ... | ... | 1.326465 |
1.268637 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4875 | -0.0625 | 2.5500 | ... | ... | 1.348654 |
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.