Underlying Price: 4.7950
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.10628 | ... | ... | 1.4275 | 0 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.627966 |
1.067706 | ... | ... | 1.3775 | 0 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.603837 |
1.029573 | ... | ... | 1.3275 | 0 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.579996 |
0.991858 | ... | ... | 1.2775 | 0 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.556424 |
0.954536 | ... | ... | 1.2275 | 0 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.533108 |
0.917587 | ... | ... | 1.1775 | 0 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.510043 |
0.880989 | ... | ... | 1.1275 | 0 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.487221 |
0.844717 | ... | ... | 1.0775 | 0 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.464617 |
0.80875 | ... | ... | 1.0275 | 0 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.442229 |
0.773062 | ... | ... | 0.9775 | 0 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.420043 |
0.737627 | ... | ... | 0.9275 | 0 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.398041 |
0.702422 | ... | ... | 0.8775 | 0 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.376221 |
0.667417 | ... | ... | 0.8275 | 0 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.354562 |
0.632581 | ... | ... | 0.7775 | 0 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.333049 |
0.597881 | ... | ... | 0.7275 | 0 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.311677 |
0.563284 | ... | ... | 0.6775 | 0 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.290414 |
0.528743 | ... | ... | 0.6275 | 0 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.269258 |
0.499919 | ... | ... | 0.5788 | 0 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.248177 |
0.465124 | ... | ... | 0.5288 | 0 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.252388 |
0.435396 | ... | ... | 0.4800 | 0 | 0.4800 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | 0.22961 |
0.404958 | ... | ... | 0.4313 | 0 | 0.4313 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | 0.222467 |
0.37371 | ... | ... | 0.3825 | 0 | 0.3825 | 4450 | 0.0063 | 0 | 0.0063 | ... | ... | 0.220549 |
0.345821 | ... | ... | 0.3350 | 0 | 0.3350 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | 0.202904 |
0.320239 | ... | ... | 0.2888 | 0 | 0.2888 | 4550 | 0.0113 | 0 | 0.0113 | ... | ... | 0.195954 |
0.299537 | ... | ... | 0.2450 | 0 | 0.2450 | 4600 | 0.0175 | 0 | 0.0175 | ... | ... | 0.192051 |
0.281785 | ... | ... | 0.2038 | 0 | 0.2038 | 4650 | 0.0263 | 0 | 0.0263 | ... | ... | 0.187403 |
0.268432 | ... | ... | 0.1663 | 0 | 0.1663 | 4700 | 0.0388 | 0 | 0.0388 | ... | ... | 0.18365 |
0.260531 | ... | ... | 0.1338 | 0 | 0.1338 | 4750 | 0.0563 | 0 | 0.0563 | ... | ... | 0.181675 |
0.188655 | 0.0775 | 0.0775 | 0.1050 | -0.0275 | 0.0775 | 4800 | 0.0775 | 0 | 0.0775 | ... | ... | 0.176885 |
0.24981 | ... | ... | 0.0813 | 0 | 0.0813 | 4850 | 0.1038 | 0 | 0.1038 | ... | ... | 0.171483 |
0.249363 | ... | ... | 0.0625 | 0 | 0.0625 | 4900 | 0.1350 | 0 | 0.1350 | ... | ... | 0.164902 |
0.207471 | 0.0325 | 0.0325 | 0.0463 | -0.0138 | 0.0325 | 4950 | 0.1688 | 0 | 0.1688 | ... | ... | 0.148066 |
0.249059 | ... | ... | 0.0350 | 0 | 0.0350 | 5000 | 0.2075 | 0 | 0.2075 | ... | ... | 0.118351 |
0.251847 | ... | ... | 0.0263 | 0 | 0.0263 | 5050 | 0.2475 | 0 | 0.2475 | ... | ... | 0 |
0.256726 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | 0 | 0.2913 | ... | ... | 0 |
0.260639 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | 0 | 0.3363 | ... | ... | 0 |
0.264833 | ... | ... | 0.0113 | 0 | 0.0113 | 5200 | 0.3838 | 0 | 0.3838 | ... | ... | 0 |
0.279827 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | 0 | 0.4313 | ... | ... | 0 |
0.283334 | ... | ... | 0.0075 | 0 | 0.0075 | 5300 | 0.4800 | 0 | 0.4800 | ... | ... | 0 |
0.292922 | ... | ... | 0.0063 | 0 | 0.0063 | 5350 | 0.5288 | 0 | 0.5288 | ... | ... | 0 |
0.312516 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | 0 | 0.5775 | ... | ... | 0 |
0.318344 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | 0 | 0.6263 | ... | ... | 0 |
0.320489 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.6750 | 0 | 0.6750 | ... | ... | 0 |
0.337823 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | 0 | 0.7250 | ... | ... | 0 |
0.354855 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | 0 | 0.7750 | ... | ... | 0 |
0.349398 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | 0 | 0.8238 | ... | ... | 0 |
0.365149 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | 0 | 0.8738 | ... | ... | 0 |
0.380663 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | 0 | 0.9238 | ... | ... | 0 |
0.395947 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | 0 | 0.9738 | ... | ... | 0 |
0.375379 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | 0 | 1.0225 | ... | ... | 0 |
0.389249 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | 0 | 1.0725 | ... | ... | 0 |
0.402937 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | 0 | 1.1225 | ... | ... | 0 |
0.416443 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | 0 | 1.1725 | ... | ... | 0 |
0.42978 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | 0 | 1.2225 | ... | ... | 0 |
0.442953 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | 0 | 1.2725 | ... | ... | 0 |
0.455966 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | 0 | 1.3225 | ... | ... | 0 |
0.468823 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | 0 | 1.3725 | ... | ... | 0 |
0.48153 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | 0 | 1.4225 | ... | ... | 0 |
0.494092 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | 0 | 1.4725 | ... | ... | 0 |
0.506511 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | 0 | 1.5225 | ... | ... | 0 |
0.518785 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | 0 | 1.5725 | ... | ... | 0 |
0.530929 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | 0 | 1.6225 | ... | ... | 0 |
0.542945 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | 0 | 1.6725 | ... | ... | 0 |
0.554834 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | 0 | 1.7225 | ... | ... | 0 |
0.566597 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | 0 | 1.7725 | ... | ... | 0 |
0.578231 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | 0 | 1.8225 | ... | ... | 0 |
0.589748 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | 0 | 1.8725 | ... | ... | 0 |
0.601148 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | 0 | 1.9225 | ... | ... | 0 |
0.612437 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | 0 | 1.9725 | ... | ... | 0 |
0.62362 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | 0 | 2.0225 | ... | ... | 0 |
0.634692 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | 0 | 2.0725 | ... | ... | 0 |
0.645652 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | 0 | 2.1225 | ... | ... | 0 |
0.656509 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | 0 | 2.1725 | ... | ... | 0 |
0.667264 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | 0 | 2.2225 | ... | ... | 0 |
0.677921 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | 0 | 2.2725 | ... | ... | 0 |
0.68848 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | 0 | 2.3225 | ... | ... | 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.