Underlying Price: 4.7775
Expiration Date: 06/21/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.422752 | ... | ... | 1.2225 | 0.1550 | 1.3775 | 3400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.286626 |
0.404549 | ... | ... | ... | ... | 1.3275 | 3450 | 0.0013 | ... | ... | ... | ... | 0.275502 |
0.386615 | ... | ... | 1.1225 | 0.1550 | 1.2775 | 3500 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.26451 |
0.368943 | ... | ... | 1.0725 | 0.1550 | 1.2275 | 3550 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.253638 |
0.351524 | ... | ... | 1.0238 | 0.1538 | 1.1775 | 3600 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.242887 |
0.334352 | ... | ... | 0.9738 | 0.1538 | 1.1275 | 3650 | 0.0025 | -0.0038 | 0.0063 | ... | ... | 0.25406 |
0.317419 | ... | ... | 0.9250 | 0.1525 | 1.0775 | 3700 | 0.0025 | -0.0050 | 0.0075 | ... | ... | 0.242728 |
0.300718 | ... | ... | 0.8763 | 0.1513 | 1.0275 | 3750 | 0.0025 | -0.0063 | 0.0088 | ... | ... | 0.231501 |
0.284244 | ... | ... | 0.8275 | 0.1500 | 0.9775 | 3800 | 0.0038 | -0.0075 | 0.0113 | ... | ... | 0.234019 |
0.273983 | ... | ... | 0.7800 | 0.1488 | 0.9288 | 3850 | 0.0050 | -0.0088 | 0.0138 | ... | ... | 0.233003 |
0.257893 | ... | ... | 0.7338 | 0.1450 | 0.8788 | 3900 | 0.0063 | -0.0100 | 0.0163 | ... | ... | 0.229782 |
0.24755 | ... | ... | 0.6875 | 0.1425 | 0.8300 | 3950 | 0.0075 | -0.0125 | 0.0200 | ... | ... | 0.225004 |
0.23697 | ... | ... | 0.6425 | 0.1388 | 0.7813 | 4000 | 0.0088 | -0.0163 | 0.0250 | ... | ... | 0.219039 |
0.230757 | ... | ... | 0.6000 | 0.1338 | 0.7338 | 4050 | 0.0113 | -0.0200 | 0.0313 | ... | ... | 0.217445 |
0.227557 | ... | ... | 0.5575 | 0.1300 | 0.6875 | 4100 | 0.0138 | -0.0250 | 0.0388 | 0.0375 | 0.0375 | 0.213772 |
0.222707 | ... | ... | 0.5163 | 0.1250 | 0.6413 | 4150 | 0.0175 | -0.0313 | 0.0488 | ... | ... | 0.212389 |
0.219619 | ... | ... | 0.4775 | 0.1188 | 0.5963 | 4200 | 0.0225 | -0.0363 | 0.0588 | ... | ... | 0.212126 |
0.217522 | ... | ... | 0.4413 | 0.1113 | 0.5525 | 4250 | 0.0288 | -0.0438 | 0.0725 | 0.0663 | 0.0263 | 0.212254 |
0.215877 | ... | ... | 0.4063 | 0.1038 | 0.5100 | 4300 | 0.0363 | -0.0500 | 0.0863 | 0.0863 | 0.0863 | 0.212354 |
0.214328 | ... | ... | 0.3725 | 0.0963 | 0.4688 | 4350 | 0.0450 | -0.0575 | 0.1025 | ... | ... | 0.212189 |
0.214615 | 0.4350 | 0.4313 | 0.3425 | 0.0875 | 0.4300 | 4400 | 0.0563 | -0.0650 | 0.1213 | 0.1238 | 0.1138 | 0.213603 |
0.216092 | ... | ... | 0.3125 | 0.0813 | 0.3938 | 4450 | 0.0700 | -0.0713 | 0.1413 | 0.1425 | 0.1425 | 0.216006 |
0.218362 | 0.3563 | 0.2775 | 0.2850 | 0.0750 | 0.3600 | 4500 | 0.0850 | -0.0788 | 0.1638 | 0.1650 | 0.1050 | 0.217389 |
0.219632 | 0.2488 | 0.2488 | 0.2588 | 0.0688 | 0.3275 | 4550 | 0.1025 | -0.0838 | 0.1863 | 0.1800 | 0.1000 | 0.219448 |
0.221514 | 0.2363 | 0.2313 | 0.2338 | 0.0638 | 0.2975 | 4600 | 0.1213 | -0.0900 | 0.2113 | 0.2125 | 0.1150 | 0.220539 |
0.222478 | ... | ... | 0.2113 | 0.0575 | 0.2688 | 4650 | 0.1425 | -0.0963 | 0.2388 | 0.2338 | 0.2200 | 0.222209 |
0.222616 | 0.1900 | 0.1888 | 0.1900 | 0.0513 | 0.2413 | 4700 | 0.1650 | -0.1013 | 0.2663 | 0.2000 | 0.1625 | 0.223007 |
0.223366 | ... | ... | 0.1700 | 0.0463 | 0.2163 | 4750 | 0.1888 | -0.1075 | 0.2963 | 0.2000 | 0.1900 | 0.223012 |
0.223359 | 0.1875 | 0.1475 | 0.1525 | 0.0400 | 0.1925 | 4800 | 0.2150 | -0.1138 | 0.3288 | 0.3263 | 0.2100 | 0.223647 |
0.224021 | 0.1750 | 0.1750 | 0.1363 | 0.0350 | 0.1713 | 4850 | 0.2425 | -0.1188 | 0.3613 | ... | ... | 0.223572 |
0.225426 | 0.1600 | 0.1163 | 0.1213 | 0.0313 | 0.1525 | 4900 | 0.2738 | -0.1225 | 0.3963 | ... | ... | 0.225622 |
0.226281 | ... | ... | 0.1088 | 0.0263 | 0.1350 | 4950 | 0.3063 | -0.1263 | 0.4325 | ... | ... | 0.227145 |
0.228123 | 0.1300 | 0.0900 | 0.0963 | 0.0238 | 0.1200 | 5000 | 0.3400 | -0.1300 | 0.4700 | ... | ... | 0.228227 |
0.229656 | ... | ... | 0.0850 | 0.0213 | 0.1063 | 5050 | 0.3763 | -0.1325 | 0.5088 | ... | ... | 0.23047 |
0.230985 | 0.0925 | 0.0750 | 0.0763 | 0.0175 | 0.0938 | 5100 | 0.4138 | -0.1363 | 0.5500 | ... | ... | 0.232568 |
0.232228 | ... | ... | 0.0675 | 0.0150 | 0.0825 | 5150 | 0.4525 | -0.1388 | 0.5913 | ... | ... | 0.234658 |
0.235266 | ... | ... | 0.0600 | 0.0138 | 0.0738 | 5200 | 0.4925 | -0.1400 | 0.6325 | ... | ... | 0.236889 |
0.236873 | ... | ... | 0.0538 | 0.0113 | 0.0650 | 5250 | 0.5338 | -0.1425 | 0.6763 | ... | ... | 0.239445 |
0.238905 | ... | ... | 0.0488 | 0.0088 | 0.0575 | 5300 | 0.5750 | -0.1450 | 0.7200 | ... | ... | 0.240592 |
0.241604 | ... | ... | 0.0438 | 0.0075 | 0.0513 | 5350 | 0.6188 | -0.1463 | 0.7650 | ... | ... | 0.244359 |
0.243033 | ... | ... | 0.0388 | 0.0063 | 0.0450 | 5400 | 0.6625 | -0.1475 | 0.8100 | ... | ... | 0.247008 |
0.245465 | ... | ... | 0.0350 | 0.0050 | 0.0400 | 5450 | 0.7075 | -0.1488 | 0.8563 | ... | ... | 0.250799 |
0.249271 | 0.0325 | 0.0300 | 0.0325 | 0.0038 | 0.0363 | 5500 | 0.7525 | -0.1500 | 0.9025 | ... | ... | 0.253612 |
0.252151 | 0.0350 | 0.0350 | 0.0288 | 0.0038 | 0.0325 | 5550 | 0.7988 | -0.1513 | 0.9500 | ... | ... | 0.258025 |
0.254027 | ... | ... | 0.0263 | 0.0025 | 0.0288 | 5600 | 0.8450 | -0.1525 | 0.9975 | ... | ... | 0.261661 |
0.257957 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 5650 | 0.8925 | -0.1525 | 1.0450 | ... | ... | 0.267445 |
0.264467 | ... | ... | 0.0225 | 0.0025 | 0.0250 | 5700 | 0.9400 | -0.1525 | 1.0925 | ... | ... | 0.272716 |
0.267102 | ... | ... | 0.0213 | 0.0013 | 0.0225 | 5750 | 0.9888 | -0.1525 | 1.1413 | ... | ... | 0.280698 |
0.272657 | ... | ... | 0.0200 | 0.0013 | 0.0213 | 5800 | 1.0363 | -0.1525 | 1.1888 | ... | ... | 0.285084 |
0.273837 | ... | ... | 0.0175 | 0.0013 | 0.0188 | 5850 | 1.0850 | -0.1525 | 1.2375 | ... | ... | 0.292455 |
0.278339 | ... | ... | 0.0163 | 0.0013 | 0.0175 | 5900 | 1.1325 | -0.1538 | 1.2863 | ... | ... | 0.295935 |
0.282382 | ... | ... | 0.0150 | 0.0013 | 0.0163 | 5950 | 1.1813 | -0.1538 | 1.3350 | ... | ... | 0.302706 |
0.285942 | ... | ... | 0.0150 | 0 | 0.0150 | 6000 | 1.2300 | -0.1538 | 1.3838 | ... | ... | 0.309239 |
0.293999 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 6050 | 1.2800 | -0.1525 | 1.4325 | ... | ... | 0.319557 |
0.296841 | ... | ... | 0.0125 | 0.0013 | 0.0138 | 6100 | 1.3288 | -0.1538 | 1.4825 | ... | ... | 0.325759 |
0.299126 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 6150 | 1.3775 | -0.1538 | 1.5313 | ... | ... | 0.331739 |
0.306677 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 6200 | 1.4263 | -0.1550 | 1.5813 | ... | ... | 0.337497 |
0.308152 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 6250 | 1.4763 | -0.1538 | 1.6300 | ... | ... | 0.347464 |
0.308932 | ... | ... | 0.0100 | 0 | 0.0100 | 6300 | 1.5250 | -0.1550 | 1.6800 | ... | ... | 0.35293 |
0.316003 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 6350 | 1.5750 | -0.1538 | 1.7288 | ... | ... | 0.362746 |
0.315783 | ... | ... | 0.0088 | 0 | 0.0088 | 6400 | 1.6238 | -0.1550 | 1.7788 | ... | ... | 0.367936 |
0.322577 | ... | ... | 0.0088 | 0 | 0.0088 | 6450 | 1.6738 | -0.1550 | 1.8288 | ... | ... | 0.377614 |
0.321193 | ... | ... | 0.0075 | 0 | 0.0075 | 6500 | 1.7238 | -0.1538 | 1.8775 | ... | ... | 0.387219 |
0.327715 | ... | ... | 0.0075 | 0 | 0.0075 | 6550 | 1.7738 | -0.1538 | 1.9275 | ... | ... | 0.396752 |
0.334164 | ... | ... | 0.0075 | 0 | 0.0075 | 6600 | 1.8225 | -0.1550 | 1.9775 | ... | ... | 0.401568 |
0.331167 | ... | ... | 0.0063 | 0 | 0.0063 | 6650 | 1.8725 | -0.1550 | 2.0275 | ... | ... | 0.410977 |
0.33735 | ... | ... | 0.0063 | 0 | 0.0063 | 6700 | 1.9225 | -0.1550 | 2.0775 | ... | ... | 0.420318 |
0.343466 | ... | ... | 0.0063 | 0 | 0.0063 | 6750 | 1.9725 | -0.1550 | 2.1275 | ... | ... | 0.429591 |
0.349518 | ... | ... | 0.0063 | 0 | 0.0063 | 6800 | 2.0225 | -0.1550 | 2.1775 | ... | ... | 0.438798 |
0.344277 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 6850 | 2.0725 | -0.1550 | 2.2275 | ... | ... | 0.44794 |
0.350068 | ... | ... | 0.0050 | 0 | 0.0050 | 6900 | 2.1225 | -0.1550 | 2.2775 | ... | ... | 0.457017 |
0.3558 | ... | ... | 0.0050 | 0 | 0.0050 | 6950 | 2.1725 | -0.1550 | 2.3275 | ... | ... | 0.466031 |
0.361476 | ... | ... | 0.0050 | 0 | 0.0050 | 7000 | 2.2225 | -0.1550 | 2.3775 | ... | ... | 0.474983 |
0.367097 | ... | ... | 0.0050 | 0 | 0.0050 | 7050 | 2.2725 | -0.1550 | 2.4275 | ... | ... | 0.483873 |
0.372663 | ... | ... | 0.0050 | 0 | 0.0050 | 7100 | 2.3225 | -0.1550 | 2.4775 | ... | ... | 0.492702 |
0.363944 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 7150 | 2.3725 | -0.1550 | 2.5275 | ... | ... | 0.501472 |
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.