Underlying Price: 4.8500
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.218793 | ... | ... | 1.4850 | 0 | 1.4850 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.685082 |
1.177777 | ... | ... | 1.4350 | 0 | 1.4350 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.659563 |
1.137232 | ... | ... | 1.3850 | 0 | 1.3850 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.634355 |
1.097135 | ... | ... | 1.3350 | 0 | 1.3350 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.609441 |
1.057461 | ... | ... | 1.2850 | 0 | 1.2850 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.584805 |
1.018189 | ... | ... | 1.2350 | 0 | 1.2350 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.56043 |
0.979296 | ... | ... | 1.1850 | 0 | 1.1850 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.536314 |
0.940757 | ... | ... | 1.1350 | 0 | 1.1350 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.512447 |
0.90255 | ... | ... | 1.0850 | 0 | 1.0850 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.488805 |
0.864648 | ... | ... | 1.0350 | 0 | 1.0350 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.465384 |
0.827026 | ... | ... | 0.9850 | 0 | 0.9850 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.442172 |
0.789662 | ... | ... | 0.9350 | 0 | 0.9350 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.419148 |
0.752524 | ... | ... | 0.8850 | 0 | 0.8850 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.396312 |
0.715584 | ... | ... | 0.8350 | 0 | 0.8350 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.373643 |
0.67881 | ... | ... | 0.7850 | 0 | 0.7850 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.35112 |
0.642169 | ... | ... | 0.7350 | 0 | 0.7350 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.328746 |
0.605619 | ... | ... | 0.6850 | 0 | 0.6850 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.306483 |
0.569124 | ... | ... | 0.6350 | 0 | 0.6350 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.28433 |
0.538479 | ... | ... | 0.5863 | 0 | 0.5863 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.262254 |
0.501698 | ... | ... | 0.5363 | 0 | 0.5363 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | 0.266864 |
0.464787 | ... | ... | 0.4863 | 0 | 0.4863 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.243014 |
0.432765 | ... | ... | 0.4375 | 0 | 0.4375 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | 0.235679 |
0.399901 | ... | ... | 0.3888 | 0 | 0.3888 | 4500 | 0.0050 | 0 | 0.0050 | ... | ... | 0.222941 |
0.370557 | ... | ... | 0.3413 | 0 | 0.3413 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | 0.215521 |
0.343659 | ... | ... | 0.2950 | 0 | 0.2950 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | 0.201709 |
0.318086 | ... | ... | 0.2500 | 0 | 0.2500 | 4650 | 0.0150 | 0 | 0.0150 | ... | ... | 0.19426 |
0.296289 | ... | ... | 0.2075 | 0 | 0.2075 | 4700 | 0.0250 | 0.0025 | 0.0225 | 0.0250 | 0.0250 | 0.196157 |
0.279698 | ... | ... | 0.1688 | 0 | 0.1688 | 4750 | 0.0338 | 0 | 0.0338 | ... | ... | 0.182648 |
0.266058 | ... | ... | 0.1338 | 0 | 0.1338 | 4800 | 0.0550 | 0.0063 | 0.0488 | 0.0550 | 0.0525 | 0.192508 |
0.256734 | ... | ... | 0.1038 | 0 | 0.1038 | 4850 | 0.0688 | 0 | 0.0688 | ... | ... | 0.170113 |
0.203231 | 0.0613 | 0.0600 | 0.0800 | -0.0200 | 0.0600 | 4900 | 0.0950 | 0 | 0.0950 | ... | ... | 0.165253 |
0.250405 | ... | ... | 0.0600 | 0 | 0.0600 | 4950 | 0.1250 | 0 | 0.1250 | ... | ... | 0.154134 |
0.221507 | 0.0475 | 0.0350 | 0.0450 | -0.0100 | 0.0350 | 5000 | 0.1600 | 0 | 0.1600 | ... | ... | 0.13669 |
0.253672 | ... | ... | 0.0338 | 0 | 0.0338 | 5050 | 0.1988 | 0 | 0.1988 | ... | ... | 0 |
0.226644 | 0.0238 | 0.0175 | 0.0250 | -0.0075 | 0.0175 | 5100 | 0.2400 | 0 | 0.2400 | ... | ... | 0 |
0.26098 | ... | ... | 0.0188 | 0 | 0.0188 | 5150 | 0.2838 | 0 | 0.2838 | ... | ... | 0 |
0.270757 | ... | ... | 0.0150 | 0 | 0.0150 | 5200 | 0.3288 | 0 | 0.3288 | ... | ... | 0 |
0.27537 | ... | ... | 0.0113 | 0 | 0.0113 | 5250 | 0.3763 | 0 | 0.3763 | ... | ... | 0 |
0.282408 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.4238 | 0 | 0.4238 | ... | ... | 0 |
0.295073 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.4713 | 0 | 0.4713 | ... | ... | 0 |
0.30525 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5200 | 0 | 0.5200 | ... | ... | 0 |
0.312479 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.5688 | 0 | 0.5688 | ... | ... | 0 |
0.315893 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.6188 | 0 | 0.6188 | ... | ... | 0 |
0.334469 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.6675 | 0 | 0.6675 | ... | ... | 0 |
0.331065 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.7175 | 0 | 0.7175 | ... | ... | 0 |
0.348184 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.7663 | 0 | 0.7663 | ... | ... | 0 |
0.365028 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8163 | 0 | 0.8163 | ... | ... | 0 |
0.381601 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.8663 | 0 | 0.8663 | ... | ... | 0 |
0.397925 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9163 | 0 | 0.9163 | ... | ... | 0 |
0.377777 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 0.9650 | 0 | 0.9650 | ... | ... | 0 |
0.392566 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0150 | 0 | 1.0150 | ... | ... | 0 |
0.407162 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.0650 | 0 | 1.0650 | ... | ... | 0 |
0.421568 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1150 | 0 | 1.1150 | ... | ... | 0 |
0.435782 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.1650 | 0 | 1.1650 | ... | ... | 0 |
0.449819 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2150 | 0 | 1.2150 | ... | ... | 0 |
0.463685 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.2650 | 0 | 1.2650 | ... | ... | 0 |
0.477383 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3150 | 0 | 1.3150 | ... | ... | 0 |
0.490917 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.3650 | 0 | 1.3650 | ... | ... | 0 |
0.504294 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4150 | 0 | 1.4150 | ... | ... | 0 |
0.51752 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.4650 | 0 | 1.4650 | ... | ... | 0 |
0.530595 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5150 | 0 | 1.5150 | ... | ... | 0 |
0.543518 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.5650 | 0 | 1.5650 | ... | ... | 0 |
0.556306 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6150 | 0 | 1.6150 | ... | ... | 0 |
0.568958 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.6650 | 0 | 1.6650 | ... | ... | 0 |
0.581478 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7150 | 0 | 1.7150 | ... | ... | 0 |
0.593867 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.7650 | 0 | 1.7650 | ... | ... | 0 |
0.60612 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8150 | 0 | 1.8150 | ... | ... | 0 |
0.618249 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.8650 | 0 | 1.8650 | ... | ... | 0 |
0.630257 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9150 | 0 | 1.9150 | ... | ... | 0 |
0.642147 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 1.9650 | 0 | 1.9650 | ... | ... | 0 |
0.653927 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0150 | 0 | 2.0150 | ... | ... | 0 |
0.665592 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.0650 | 0 | 2.0650 | ... | ... | 0 |
0.677138 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1150 | 0 | 2.1150 | ... | ... | 0 |
0.688576 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.1650 | 0 | 2.1650 | ... | ... | 0 |
0.699908 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2150 | 0 | 2.2150 | ... | ... | 0 |
0.711135 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.2650 | 0 | 2.2650 | ... | ... | 0 |
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.