Underlying Price: 4.7975
Expiration Date: 08/23/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.3650 | 0 | 1.3650 | 3400 | 0.0038 | 0 | 0.0038 | ... | ... | 0.315965 |
0 | ... | ... | 1.2650 | 0 | 1.2650 | 3500 | 0.0050 | 0 | 0.0050 | ... | ... | 0.305358 |
0 | ... | ... | 1.1663 | 0 | 1.1663 | 3600 | 0.0075 | 0 | 0.0075 | ... | ... | 0.300963 |
0 | ... | ... | 1.0688 | 0 | 1.0688 | 3700 | 0.0100 | 0 | 0.0100 | ... | ... | 0.291171 |
0 | ... | ... | 0.9725 | 0 | 0.9725 | 3800 | 0.0138 | 0 | 0.0138 | ... | ... | 0.283488 |
0 | ... | ... | 0.8788 | 0 | 0.8788 | 3900 | 0.0200 | 0 | 0.0200 | ... | ... | 0.280088 |
0 | ... | ... | 0.8325 | 0 | 0.8325 | 3950 | 0.0238 | 0 | 0.0238 | ... | ... | 0.277893 |
0.140864 | ... | ... | 0.7875 | 0 | 0.7875 | 4000 | 0.0288 | 0 | 0.0288 | ... | ... | 0.277464 |
0.186229 | ... | ... | 0.7438 | 0 | 0.7438 | 4050 | 0.0350 | 0 | 0.0350 | ... | ... | 0.278094 |
0.203808 | ... | ... | 0.7013 | 0 | 0.7013 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | 0.279298 |
0.215308 | ... | ... | 0.6600 | 0 | 0.6600 | 4150 | 0.0513 | 0 | 0.0513 | ... | ... | 0.280765 |
0.226467 | ... | ... | 0.6213 | 0 | 0.6213 | 4200 | 0.0613 | 0 | 0.0613 | ... | ... | 0.282299 |
0.232594 | ... | ... | 0.5825 | 0 | 0.5825 | 4250 | 0.0725 | 0 | 0.0725 | ... | ... | 0.28378 |
0.239509 | ... | ... | 0.5463 | 0 | 0.5463 | 4300 | 0.0863 | 0 | 0.0863 | ... | ... | 0.286956 |
0.24504 | ... | ... | 0.5113 | 0 | 0.5113 | 4350 | 0.1000 | 0 | 0.1000 | ... | ... | 0.288031 |
0.251222 | ... | ... | 0.4788 | 0 | 0.4788 | 4400 | 0.1175 | 0 | 0.1175 | ... | ... | 0.292155 |
0.254739 | ... | ... | 0.4463 | 0 | 0.4463 | 4450 | 0.1350 | 0 | 0.1350 | ... | ... | 0.294253 |
0.259091 | ... | ... | 0.4163 | 0 | 0.4163 | 4500 | 0.1550 | 0 | 0.1550 | ... | ... | 0.297533 |
0.26418 | ... | ... | 0.3888 | 0 | 0.3888 | 4550 | 0.1763 | 0 | 0.1763 | ... | ... | 0.300455 |
0.267191 | ... | ... | 0.3613 | 0 | 0.3613 | 4600 | 0.1988 | 0 | 0.1988 | ... | ... | 0.30308 |
0.271082 | ... | ... | 0.3363 | 0 | 0.3363 | 4650 | 0.2225 | 0 | 0.2225 | ... | ... | 0.305462 |
0.274519 | ... | ... | 0.3125 | 0 | 0.3125 | 4700 | 0.2400 | -0.0088 | 0.2488 | 0.2400 | 0.2400 | 0.299692 |
0.278901 | ... | ... | 0.2913 | 0 | 0.2913 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | 0.312312 |
0.281678 | ... | ... | 0.2700 | 0 | 0.2700 | 4800 | 0.3050 | 0 | 0.3050 | ... | ... | 0.315534 |
0.285547 | ... | ... | 0.2513 | 0 | 0.2513 | 4850 | 0.3350 | 0 | 0.3350 | ... | ... | 0.318704 |
0.287983 | ... | ... | 0.2325 | 0 | 0.2325 | 4900 | 0.3663 | 0 | 0.3663 | ... | ... | 0.321885 |
0.291663 | ... | ... | 0.2163 | 0 | 0.2163 | 4950 | 0.3988 | 0 | 0.3988 | ... | ... | 0.32514 |
0.294052 | ... | ... | 0.2000 | 0 | 0.2000 | 5000 | 0.4325 | 0 | 0.4325 | ... | ... | 0.328537 |
0.296521 | ... | ... | 0.1850 | 0 | 0.1850 | 5050 | 0.4675 | 0 | 0.4675 | ... | ... | 0.332144 |
0.299149 | ... | ... | 0.1713 | 0 | 0.1713 | 5100 | 0.5025 | 0 | 0.5025 | ... | ... | 0.334693 |
0.30202 | ... | ... | 0.1588 | 0 | 0.1588 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | 0.338934 |
0.3038 | ... | ... | 0.1463 | 0 | 0.1463 | 5200 | 0.5775 | 0 | 0.5775 | ... | ... | 0.342236 |
0.307414 | ... | ... | 0.1363 | 0 | 0.1363 | 5250 | 0.6163 | 0 | 0.6163 | ... | ... | 0.34603 |
0.308561 | ... | ... | 0.1250 | 0 | 0.1250 | 5300 | 0.6550 | 0 | 0.6550 | ... | ... | 0.348962 |
0.311763 | ... | ... | 0.1163 | 0 | 0.1163 | 5350 | 0.6950 | 0 | 0.6950 | ... | ... | 0.352515 |
0.314072 | ... | ... | 0.1075 | 0 | 0.1075 | 5400 | 0.7363 | 0 | 0.7363 | ... | ... | 0.356793 |
0.315466 | ... | ... | 0.0988 | 0 | 0.0988 | 5450 | 0.7775 | 0 | 0.7775 | ... | ... | 0.360352 |
0.317645 | ... | ... | 0.0913 | 0 | 0.0913 | 5500 | 0.8188 | 0 | 0.8188 | ... | ... | 0.363191 |
0.32077 | ... | ... | 0.0850 | 0 | 0.0850 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | 0.368583 |
0.323149 | ... | ... | 0.0788 | 0 | 0.0788 | 5600 | 0.9050 | 0 | 0.9050 | ... | ... | 0.371741 |
0.324752 | ... | ... | 0.0725 | 0 | 0.0725 | 5650 | 0.9488 | 0 | 0.9488 | ... | ... | 0.375983 |
0.32758 | ... | ... | 0.0675 | 0 | 0.0675 | 5700 | 0.9938 | 0 | 0.9938 | ... | ... | 0.381446 |
0.329732 | ... | ... | 0.0625 | 0 | 0.0625 | 5750 | 1.0388 | 0 | 1.0388 | ... | ... | 0.386448 |
0.331176 | ... | ... | 0.0575 | 0 | 0.0575 | 5800 | 1.0838 | 0 | 1.0838 | ... | ... | 0.390996 |
0.334197 | ... | ... | 0.0538 | 0 | 0.0538 | 5850 | 1.1288 | 0 | 1.1288 | ... | ... | 0.395088 |
0.336644 | ... | ... | 0.0500 | 0 | 0.0500 | 5900 | 1.1750 | 0 | 1.1750 | ... | ... | 0.40069 |
0.338487 | ... | ... | 0.0463 | 0 | 0.0463 | 5950 | 1.2213 | 0 | 1.2213 | ... | ... | 0.405937 |
0.342351 | ... | ... | 0.0438 | 0 | 0.0438 | 6000 | 1.2675 | 0 | 1.2675 | ... | ... | 0.410834 |
0.343015 | ... | ... | 0.0400 | 0 | 0.0400 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | 0.41749 |
0.345888 | ... | ... | 0.0375 | 0 | 0.0375 | 6100 | 1.3625 | 0 | 1.3625 | ... | ... | 0.423896 |
0.348291 | ... | ... | 0.0350 | 0 | 0.0350 | 6150 | 1.4088 | 0 | 1.4088 | ... | ... | 0.42786 |
0.353376 | ... | ... | 0.0338 | 0 | 0.0338 | 6200 | 1.4575 | 0 | 1.4575 | ... | ... | 0.435975 |
0.35492 | ... | ... | 0.0313 | 0 | 0.0313 | 6250 | 1.5050 | 0 | 1.5050 | ... | ... | 0.441657 |
0.355915 | ... | ... | 0.0288 | 0 | 0.0288 | 6300 | 1.5525 | 0 | 1.5525 | ... | ... | 0.447106 |
0.359988 | ... | ... | 0.0275 | 0 | 0.0275 | 6350 | 1.6013 | 0 | 1.6013 | ... | ... | 0.454691 |
0.363783 | ... | ... | 0.0263 | 0 | 0.0263 | 6400 | 1.6488 | 0 | 1.6488 | ... | ... | 0.459732 |
0.367294 | ... | ... | 0.0250 | 0 | 0.0250 | 6450 | 1.6975 | 0 | 1.6975 | ... | ... | 0.466997 |
0.370514 | ... | ... | 0.0238 | 0 | 0.0238 | 6500 | 1.7463 | 0 | 1.7463 | ... | ... | 0.474125 |
0.373433 | ... | ... | 0.0225 | 0 | 0.0225 | 6550 | 1.7950 | 0 | 1.7950 | ... | ... | 0.481117 |
0.376038 | ... | ... | 0.0213 | 0 | 0.0213 | 6600 | 1.8438 | 0 | 1.8438 | ... | ... | 0.487979 |
0.378315 | ... | ... | 0.0200 | 0 | 0.0200 | 6650 | 1.8925 | 0 | 1.8925 | ... | ... | 0.494714 |
0.380246 | ... | ... | 0.0188 | 0 | 0.0188 | 6700 | 1.9425 | 0 | 1.9425 | ... | ... | 0.50391 |
0.386816 | ... | ... | 0.0188 | 0 | 0.0188 | 6750 | 1.9913 | 0 | 1.9913 | ... | ... | 0.510431 |
0.388251 | ... | ... | 0.0175 | 0 | 0.0175 | 6800 | 2.0400 | 0 | 2.0400 | ... | ... | 0.516834 |
0.389291 | ... | ... | 0.0163 | 0 | 0.0163 | 6850 | 2.0900 | 0 | 2.0900 | ... | ... | 0.525779 |
0.389903 | ... | ... | 0.0150 | 0 | 0.0150 | 6900 | 2.1388 | 0 | 2.1388 | ... | ... | 0.531986 |
0.396024 | ... | ... | 0.0150 | 0 | 0.0150 | 6950 | 2.1875 | 0 | 2.1875 | ... | ... | 0.538081 |
0.396039 | ... | ... | 0.0138 | 0 | 0.0138 | 7000 | 2.2375 | 0 | 2.2375 | ... | ... | 0.546795 |
0.395528 | ... | ... | 0.0125 | 0 | 0.0125 | 7050 | 2.2875 | 0 | 2.2875 | ... | ... | 0.555441 |
0.401337 | ... | ... | 0.0125 | 0 | 0.0125 | 7100 | 2.3363 | 0 | 2.3363 | ... | ... | 0.561282 |
0.400103 | ... | ... | 0.0113 | 0 | 0.0113 | 7150 | 2.3863 | 0 | 2.3863 | ... | ... | 0.56979 |
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.