Underlying Price: 10.5075
Expiration Date: 09/20/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.720701 | ... | ... | 2.9725 | -0.1650 | 2.8075 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.618465 |
0.690744 | ... | ... | 2.8725 | -0.1650 | 2.7075 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.595014 |
0.661173 | ... | ... | 2.7725 | -0.1650 | 2.6075 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.571808 |
0.631979 | ... | ... | 2.6725 | -0.1650 | 2.5075 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.548822 |
0.603152 | ... | ... | 2.5725 | -0.1650 | 2.4075 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.526062 |
0.574683 | ... | ... | 2.4725 | -0.1650 | 2.3075 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.503518 |
0.546563 | ... | ... | 2.3725 | -0.1650 | 2.2075 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.48117 |
0.518784 | ... | ... | 2.2725 | -0.1650 | 2.1075 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.459019 |
0.491337 | ... | ... | 2.1725 | -0.1650 | 2.0075 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.437058 |
0.464214 | ... | ... | 2.0725 | -0.1650 | 1.9075 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.415268 |
0.437408 | ... | ... | 1.9725 | -0.1650 | 1.8075 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.393631 |
0.410911 | ... | ... | 1.8725 | -0.1650 | 1.7075 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.372161 |
0.384716 | ... | ... | 1.7725 | -0.1650 | 1.6075 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.350831 |
0.358817 | ... | ... | 1.6725 | -0.1650 | 1.5075 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.329623 |
0.333207 | ... | ... | 1.5725 | -0.1650 | 1.4075 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.308545 |
0.307878 | ... | ... | 1.4725 | -0.1650 | 1.3075 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.287561 |
0.282825 | ... | ... | 1.3725 | -0.1650 | 1.2075 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.266669 |
0.258042 | ... | ... | 1.2725 | -0.1650 | 1.1075 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.245849 |
0.233522 | ... | ... | 1.1725 | -0.1650 | 1.0075 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.22508 |
0.20926 | ... | ... | 1.0725 | -0.1650 | 0.9075 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.204344 |
0.185251 | ... | ... | 0.9725 | -0.1650 | 0.8075 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.183602 |
0.190815 | ... | ... | 0.8725 | -0.1625 | 0.7100 | 9800 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0.179579 |
0.182709 | ... | ... | 0.7738 | -0.1613 | 0.6125 | 9900 | 0.0063 | 0.0038 | 0.0025 | ... | ... | 0.1841 |
0.173644 | ... | ... | 0.6763 | -0.1600 | 0.5163 | 10000 | 0.0100 | 0.0063 | 0.0038 | ... | ... | 0.175284 |
0.16897 | ... | ... | 0.5788 | -0.1550 | 0.4238 | 10100 | 0.0175 | 0.0113 | 0.0063 | ... | ... | 0.17056 |
0.167526 | ... | ... | 0.4838 | -0.1463 | 0.3375 | 10200 | 0.0313 | 0.0200 | 0.0113 | ... | ... | 0.168999 |
0.167821 | ... | ... | 0.3913 | -0.1313 | 0.2600 | 10300 | 0.0525 | 0.0325 | 0.0200 | ... | ... | 0.167284 |
0.162901 | ... | ... | 0.3063 | -0.1175 | 0.1888 | 10400 | 0.0813 | 0.0463 | 0.0350 | ... | ... | 0.162661 |
0.158294 | ... | ... | 0.2300 | -0.1013 | 0.1288 | 10500 | 0.1213 | 0.0638 | 0.0575 | ... | ... | 0.158278 |
0.155321 | 0.1325 | 0.1325 | 0.1625 | -0.0800 | 0.0825 | 10600 | 0.1750 | 0.0838 | 0.0913 | ... | ... | 0.155523 |
0.156143 | ... | ... | 0.1088 | -0.0575 | 0.0513 | 10700 | 0.2438 | 0.1075 | 0.1363 | ... | ... | 0.156628 |
0.156754 | ... | ... | 0.0688 | -0.0388 | 0.0300 | 10800 | 0.3225 | 0.1263 | 0.1963 | ... | ... | 0.157685 |
0.159831 | ... | ... | 0.0413 | -0.0238 | 0.0175 | 10900 | 0.4088 | 0.1400 | 0.2688 | ... | ... | 0.158258 |
0.158473 | ... | ... | 0.0238 | -0.0150 | 0.0088 | 11000 | 0.5013 | 0.1500 | 0.3513 | ... | ... | 0.161665 |
0.170394 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11100 | 0.5975 | 0.1563 | 0.4413 | ... | ... | 0.168965 |
0.175929 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11200 | 0.6950 | 0.1600 | 0.5350 | ... | ... | 0.175133 |
0.184174 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11300 | 0.7938 | 0.1625 | 0.6313 | ... | ... | 0.184869 |
0.184818 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11400 | 0.8925 | 0.1638 | 0.7288 | ... | ... | 0.188867 |
0.201914 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9925 | 0.1650 | 0.8275 | ... | ... | 0.209102 |
0.218696 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0925 | 0.1650 | 0.9275 | ... | ... | 0.229162 |
0.235174 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1925 | 0.1650 | 1.0275 | ... | ... | 0.249051 |
0.251378 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2925 | 0.1650 | 1.1275 | ... | ... | 0.268772 |
0.267318 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3925 | 0.1650 | 1.2275 | ... | ... | 0.288327 |
0.283011 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4925 | 0.1650 | 1.3275 | ... | ... | 0.30772 |
0.298474 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5925 | 0.1650 | 1.4275 | ... | ... | 0.326952 |
0.313715 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6925 | 0.1650 | 1.5275 | ... | ... | 0.346028 |
0.328737 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7925 | 0.1650 | 1.6275 | ... | ... | 0.364949 |
0.343566 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8925 | 0.1650 | 1.7275 | ... | ... | 0.383717 |
0.3582 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9925 | 0.1650 | 1.8275 | ... | ... | 0.402337 |
0.372633 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0925 | 0.1650 | 1.9275 | ... | ... | 0.42081 |
0.386898 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1925 | 0.1650 | 2.0275 | ... | ... | 0.439139 |
0.400996 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2925 | 0.1650 | 2.1275 | ... | ... | 0.457324 |
0.414915 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3925 | 0.1650 | 2.2275 | ... | ... | 0.47537 |
0.428667 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4925 | 0.1650 | 2.3275 | ... | ... | 0.493278 |
0.442265 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.5925 | 0.1650 | 2.4275 | ... | ... | 0.51105 |
0.455723 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6925 | 0.1650 | 2.5275 | ... | ... | 0.528688 |
0.469024 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.7925 | 0.1650 | 2.6275 | ... | ... | 0.546194 |
0.482176 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8925 | 0.1650 | 2.7275 | ... | ... | 0.563571 |
0.495189 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.9925 | 0.1650 | 2.8275 | ... | ... | 0.58082 |
0.508068 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0925 | 0.1650 | 2.9275 | ... | ... | 0.597943 |
0.520815 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.1925 | 0.1650 | 3.0275 | ... | ... | 0.614943 |
0.53343 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.2925 | 0.1650 | 3.1275 | ... | ... | 0.63182 |
0.545918 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 3.3925 | 0.1650 | 3.2275 | ... | ... | 0.648577 |
0.558284 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.4925 | 0.1650 | 3.3275 | ... | ... | 0.665216 |
0.57053 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 3.5925 | 0.1650 | 3.4275 | ... | ... | 0.681737 |
0.582659 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.6925 | 0.1650 | 3.5275 | ... | ... | 0.698143 |
0.594671 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 3.7925 | 0.1650 | 3.6275 | ... | ... | 0.714435 |
0.606561 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.8925 | 0.1650 | 3.7275 | ... | ... | 0.730615 |
0.618343 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 3.9925 | 0.1650 | 3.8275 | ... | ... | 0.746685 |
0.630024 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.0925 | 0.1650 | 3.9275 | ... | ... | 0.762646 |
0.641601 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 4.1925 | 0.1650 | 4.0275 | ... | ... | 0.7785 |
0.653075 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.2925 | 0.1650 | 4.1275 | ... | ... | 0.794248 |
0.664449 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 4.3925 | 0.1650 | 4.2275 | ... | ... | 0.809892 |
0.675715 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.4925 | 0.1650 | 4.3275 | ... | ... | 0.825433 |
0.68688 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 4.5925 | 0.1650 | 4.4275 | ... | ... | 0.840872 |
0.69795 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.6925 | 0.1650 | 4.5275 | ... | ... | 0.856212 |
0.708926 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 4.7925 | 0.1650 | 4.6275 | ... | ... | 0.871452 |
0.719812 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.8925 | 0.1650 | 4.7275 | ... | ... | 0.886595 |
0.730609 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 4.9925 | 0.1650 | 4.8275 | ... | ... | 0.901642 |
0.741323 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.0925 | 0.1650 | 4.9275 | ... | ... | 0.916595 |
0.751949 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 5.1925 | 0.1650 | 5.0275 | ... | ... | 0.931453 |
0.76248 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 5.2925 | 0.1650 | 5.1275 | ... | ... | 0.94622 |
0.772928 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 5.3925 | 0.1650 | 5.2275 | ... | ... | 0.960894 |
0.783292 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 5.4925 | 0.1650 | 5.3275 | ... | ... | 0.975479 |
0.793576 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 5.5925 | 0.1650 | 5.4275 | ... | ... | 0.989975 |
0.803781 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 5.6925 | 0.1650 | 5.5275 | ... | ... | 1.004383 |
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.