Underlying Price: 4.7750
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.646162 | ... | ... | 1.2225 | 0.1550 | 1.3775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.498283 |
0.619549 | ... | ... | 1.1725 | 0.1550 | 1.3275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.478913 |
0.593319 | ... | ... | 1.1225 | 0.1550 | 1.2775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.459772 |
0.56746 | ... | ... | 1.0725 | 0.1550 | 1.2275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.440843 |
0.541959 | ... | ... | 1.0225 | 0.1550 | 1.1775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.422121 |
0.516806 | ... | ... | 0.9725 | 0.1550 | 1.1275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.403601 |
0.491987 | ... | ... | 0.9225 | 0.1550 | 1.0775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.385271 |
0.467493 | ... | ... | 0.8725 | 0.1550 | 1.0275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.367117 |
0.443313 | ... | ... | 0.8225 | 0.1550 | 0.9775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.349133 |
0.419437 | ... | ... | 0.7725 | 0.1550 | 0.9275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.331308 |
0.395854 | ... | ... | 0.7238 | 0.1538 | 0.8775 | 3900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.313633 |
0.372551 | ... | ... | 0.6750 | 0.1525 | 0.8275 | 3950 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.2961 |
0.34952 | ... | ... | 0.6263 | 0.1513 | 0.7775 | 4000 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.278689 |
0.326748 | ... | ... | 0.5775 | 0.1500 | 0.7275 | 4050 | 0.0013 | -0.0050 | 0.0063 | ... | ... | 0.261399 |
0.304225 | ... | ... | 0.5288 | 0.1488 | 0.6775 | 4100 | 0.0013 | -0.0075 | 0.0088 | ... | ... | 0.244212 |
0.293933 | ... | ... | 0.4825 | 0.1463 | 0.6288 | 4150 | 0.0025 | -0.0088 | 0.0113 | ... | ... | 0.251112 |
0.271478 | ... | ... | 0.4363 | 0.1425 | 0.5788 | 4200 | 0.0025 | -0.0125 | 0.0150 | 0.0038 | 0.0038 | 0.232689 |
0.249206 | ... | ... | 0.3913 | 0.1375 | 0.5288 | 4250 | 0.0025 | -0.0175 | 0.0200 | 0.0175 | 0.0175 | 0.214315 |
0.236589 | ... | ... | 0.3475 | 0.1325 | 0.4800 | 4300 | 0.0038 | -0.0225 | 0.0263 | 0.0263 | 0.0238 | 0.210176 |
0.229901 | ... | ... | 0.3075 | 0.1250 | 0.4325 | 4350 | 0.0050 | -0.0313 | 0.0363 | ... | ... | 0.201679 |
0.219634 | ... | ... | 0.2700 | 0.1150 | 0.3850 | 4400 | 0.0075 | -0.0400 | 0.0475 | 0.0475 | 0.0075 | 0.198119 |
0.211741 | ... | ... | 0.2338 | 0.1050 | 0.3388 | 4450 | 0.0113 | -0.0513 | 0.0625 | 0.0613 | 0.0113 | 0.195397 |
0.204333 | ... | ... | 0.2013 | 0.0925 | 0.2938 | 4500 | 0.0175 | -0.0613 | 0.0788 | 0.0825 | 0.0150 | 0.196194 |
0.19982 | ... | ... | 0.1700 | 0.0813 | 0.2513 | 4550 | 0.0250 | -0.0738 | 0.0988 | 0.0988 | 0.0275 | 0.19363 |
0.19904 | 0.1475 | 0.1363 | 0.1425 | 0.0700 | 0.2125 | 4600 | 0.0350 | -0.0850 | 0.1200 | 0.1300 | 0.0288 | 0.191171 |
0.197005 | 0.1600 | 0.1088 | 0.1188 | 0.0575 | 0.1763 | 4650 | 0.0488 | -0.0975 | 0.1463 | 0.1475 | 0.0400 | 0.190473 |
0.195811 | 0.1425 | 0.0900 | 0.0975 | 0.0463 | 0.1438 | 4700 | 0.0663 | -0.1075 | 0.1738 | 0.1750 | 0.0563 | 0.190202 |
0.194755 | 0.0825 | 0.0775 | 0.0788 | 0.0363 | 0.1150 | 4750 | 0.0875 | -0.1175 | 0.2050 | 0.1363 | 0.0788 | 0.18977 |
0.193548 | 0.1000 | 0.0613 | 0.0625 | 0.0275 | 0.0900 | 4800 | 0.1125 | -0.1275 | 0.2400 | 0.2350 | 0.1175 | 0.188968 |
0.194635 | 0.0875 | 0.0525 | 0.0500 | 0.0200 | 0.0700 | 4850 | 0.1425 | -0.1350 | 0.2775 | ... | ... | 0.190294 |
0.196139 | 0.0575 | 0.0350 | 0.0400 | 0.0138 | 0.0538 | 4900 | 0.1763 | -0.1400 | 0.3163 | ... | ... | 0.191913 |
0.198997 | 0.0500 | 0.0375 | 0.0325 | 0.0088 | 0.0413 | 4950 | 0.2138 | -0.1450 | 0.3588 | ... | ... | 0.194802 |
0.201559 | 0.0313 | 0.0238 | 0.0263 | 0.0050 | 0.0313 | 5000 | 0.2538 | -0.1488 | 0.4025 | ... | ... | 0.197331 |
0.20501 | 0.0313 | 0.0313 | 0.0213 | 0.0025 | 0.0238 | 5050 | 0.2963 | -0.1500 | 0.4463 | ... | ... | 0.20073 |
0.211222 | ... | ... | 0.0175 | 0.0013 | 0.0188 | 5100 | 0.3400 | -0.1525 | 0.4925 | ... | ... | 0.202453 |
0.21794 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 5150 | 0.3863 | -0.1538 | 0.5400 | ... | ... | 0.208539 |
0.226595 | 0.0100 | 0.0100 | 0.0113 | 0.0013 | 0.0125 | 5200 | 0.4338 | -0.1538 | 0.5875 | ... | ... | 0.216728 |
0.232448 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4813 | -0.1538 | 0.6350 | ... | ... | 0.221917 |
0.242646 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.5288 | -0.1550 | 0.6838 | ... | ... | 0.223175 |
0.251184 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.5775 | -0.1550 | 0.7325 | ... | ... | 0.230276 |
0.257841 | 0.0050 | 0.0050 | 0.0063 | 0 | 0.0063 | 5400 | 0.6263 | -0.1550 | 0.7813 | ... | ... | 0.234985 |
0.262229 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6763 | -0.1550 | 0.8313 | ... | ... | 0.251528 |
0.276831 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7250 | -0.1550 | 0.8800 | ... | ... | 0.252764 |
0.277489 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7750 | -0.1550 | 0.9300 | ... | ... | 0.268953 |
0.291101 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8238 | -0.1550 | 0.9788 | ... | ... | 0.265476 |
0.286374 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5650 | 0.8738 | -0.1550 | 1.0288 | ... | ... | 0.281663 |
0.298971 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9238 | -0.1550 | 1.0788 | ... | ... | 0.29768 |
0.311381 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9725 | -0.1563 | 1.1288 | ... | ... | 0.287386 |
0.323605 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0225 | -0.1550 | 1.1775 | ... | ... | 0.304069 |
0.306648 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5850 | 1.0725 | -0.1550 | 1.2275 | ... | ... | 0.320439 |
0.317751 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1225 | -0.1550 | 1.2775 | ... | ... | 0.336554 |
0.328703 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1725 | -0.1550 | 1.3275 | ... | ... | 0.352436 |
0.339514 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2225 | -0.1550 | 1.3775 | ... | ... | 0.368109 |
0.35019 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2725 | -0.1550 | 1.4275 | ... | ... | 0.383591 |
0.360736 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3225 | -0.1550 | 1.4775 | ... | ... | 0.398896 |
0.371153 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3725 | -0.1550 | 1.5275 | ... | ... | 0.414034 |
0.381447 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4225 | -0.1550 | 1.5775 | ... | ... | 0.429018 |
0.391622 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4725 | -0.1550 | 1.6275 | ... | ... | 0.443852 |
0.401681 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5225 | -0.1550 | 1.6775 | ... | ... | 0.458541 |
0.411622 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5725 | -0.1550 | 1.7275 | ... | ... | 0.473092 |
0.421452 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6225 | -0.1550 | 1.7775 | ... | ... | 0.487511 |
0.431179 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6725 | -0.1550 | 1.8275 | ... | ... | 0.501803 |
0.440803 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7225 | -0.1550 | 1.8775 | ... | ... | 0.515972 |
0.450324 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7725 | -0.1550 | 1.9275 | ... | ... | 0.53002 |
0.459743 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8225 | -0.1550 | 1.9775 | ... | ... | 0.54395 |
0.469061 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8725 | -0.1550 | 2.0275 | ... | ... | 0.557767 |
0.478286 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9225 | -0.1550 | 2.0775 | ... | ... | 0.571471 |
0.487418 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9725 | -0.1550 | 2.1275 | ... | ... | 0.585067 |
0.496462 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0225 | -0.1550 | 2.1775 | ... | ... | 0.598557 |
0.505419 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0725 | -0.1550 | 2.2275 | ... | ... | 0.611943 |
0.514286 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1225 | -0.1550 | 2.2775 | ... | ... | 0.625227 |
0.523066 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1725 | -0.1550 | 2.3275 | ... | ... | 0.638411 |
0.531764 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2225 | -0.1550 | 2.3775 | ... | ... | 0.651497 |
0.54038 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2725 | -0.1550 | 2.4275 | ... | ... | 0.664486 |
0.548917 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3225 | -0.1550 | 2.4775 | ... | ... | 0.677381 |
0.557377 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3725 | -0.1550 | 2.5275 | ... | ... | 0.690183 |
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.