Underlying Price: 11.8625
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.61781 | ... | ... | 3.4625 | 0 | 3.4625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.458129 |
0.596577 | ... | ... | 3.3625 | 0 | 3.3625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.443707 |
0.575598 | ... | ... | 3.2625 | 0 | 3.2625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.429433 |
0.554866 | ... | ... | 3.1625 | 0 | 3.1625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.415299 |
0.534375 | ... | ... | 3.0625 | 0 | 3.0625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.401291 |
0.514121 | ... | ... | 2.9625 | 0 | 2.9625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.387409 |
0.494096 | ... | ... | 2.8625 | 0 | 2.8625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.373653 |
0.474297 | ... | ... | 2.7625 | 0 | 2.7625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.360018 |
0.454718 | ... | ... | 2.6625 | 0 | 2.6625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.346497 |
0.435353 | ... | ... | 2.5625 | 0 | 2.5625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.333085 |
0.416199 | ... | ... | 2.4625 | 0 | 2.4625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.319782 |
0.397251 | ... | ... | 2.3625 | 0 | 2.3625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.306582 |
0.378503 | ... | ... | 2.2625 | 0 | 2.2625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.293476 |
0.359953 | ... | ... | 2.1625 | 0 | 2.1625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.280457 |
0.341595 | ... | ... | 2.0625 | 0 | 2.0625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.267535 |
0.323425 | ... | ... | 1.9625 | 0 | 1.9625 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.254698 |
0.305441 | ... | ... | 1.8625 | 0 | 1.8625 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.241929 |
0.287637 | ... | ... | 1.7625 | 0 | 1.7625 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.229234 |
0.27001 | ... | ... | 1.6625 | 0 | 1.6625 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.216615 |
0.252557 | ... | ... | 1.5625 | 0 | 1.5625 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.204048 |
0.235273 | ... | ... | 1.4625 | 0 | 1.4625 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.191537 |
0.218157 | ... | ... | 1.3625 | 0 | 1.3625 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | 0.195247 |
0.208447 | ... | ... | 1.2638 | 0 | 1.2638 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.181922 |
0.19158 | ... | ... | 1.1638 | 0 | 1.1638 | 10700 | 0.0038 | 0 | 0.0038 | ... | ... | 0.178663 |
0.181014 | ... | ... | 1.0650 | 0 | 1.0650 | 10800 | 0.0050 | 0 | 0.0050 | ... | ... | 0.172321 |
0.169632 | ... | ... | 0.9663 | 0 | 0.9663 | 10900 | 0.0063 | 0 | 0.0063 | ... | ... | 0.163966 |
0.161785 | ... | ... | 0.8688 | 0 | 0.8688 | 11000 | 0.0088 | 0 | 0.0088 | ... | ... | 0.15865 |
0.155368 | ... | ... | 0.7725 | 0 | 0.7725 | 11100 | 0.0125 | 0 | 0.0125 | ... | ... | 0.153972 |
0.148948 | ... | ... | 0.6775 | 0 | 0.6775 | 11200 | 0.0175 | 0 | 0.0175 | ... | ... | 0.148672 |
0.145837 | ... | ... | 0.5863 | 0 | 0.5863 | 11300 | 0.0263 | 0 | 0.0263 | ... | ... | 0.146264 |
0.143217 | ... | ... | 0.4988 | 0 | 0.4988 | 11400 | 0.0388 | 0 | 0.0388 | ... | ... | 0.14407 |
0.142406 | ... | ... | 0.4175 | 0 | 0.4175 | 11500 | 0.0563 | 0 | 0.0563 | ... | ... | 0.142204 |
0.141596 | ... | ... | 0.3425 | 0 | 0.3425 | 11600 | 0.0800 | 0 | 0.0800 | ... | ... | 0.140644 |
0.139957 | ... | ... | 0.2738 | 0 | 0.2738 | 11700 | 0.1125 | 0 | 0.1125 | ... | ... | 0.140454 |
0.138955 | ... | ... | 0.2138 | 0 | 0.2138 | 11800 | 0.1513 | 0 | 0.1513 | ... | ... | 0.138763 |
0.138094 | ... | ... | 0.1625 | 0 | 0.1625 | 11900 | 0.1988 | 0 | 0.1988 | ... | ... | 0.137249 |
0.13629 | ... | ... | 0.1188 | 0 | 0.1188 | 12000 | 0.2550 | 0 | 0.2550 | ... | ... | 0.135728 |
0.134637 | ... | ... | 0.0838 | 0 | 0.0838 | 12100 | 0.3200 | 0 | 0.3200 | ... | ... | 0.134369 |
0.132503 | ... | ... | 0.0563 | 0 | 0.0563 | 12200 | 0.3938 | 0 | 0.3938 | ... | ... | 0.133856 |
0.133767 | ... | ... | 0.0388 | 0 | 0.0388 | 12300 | 0.4750 | 0 | 0.4750 | ... | ... | 0.134358 |
0.135198 | ... | ... | 0.0263 | 0 | 0.0263 | 12400 | 0.5625 | 0 | 0.5625 | ... | ... | 0.136527 |
0.139099 | ... | ... | 0.0188 | 0 | 0.0188 | 12500 | 0.6538 | 0 | 0.6538 | ... | ... | 0.139161 |
0.140797 | ... | ... | 0.0125 | 0 | 0.0125 | 12600 | 0.7488 | 0 | 0.7488 | ... | ... | 0.144793 |
0.144189 | ... | ... | 0.0088 | 0 | 0.0088 | 12700 | 0.8450 | 0 | 0.8450 | ... | ... | 0.150416 |
0.148059 | ... | ... | 0.0063 | 0 | 0.0063 | 12800 | 0.9425 | 0 | 0.9425 | ... | ... | 0.157264 |
0.154563 | ... | ... | 0.0050 | 0 | 0.0050 | 12900 | 1.0400 | 0 | 1.0400 | ... | ... | 0.161986 |
0.15913 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.1388 | 0 | 1.1388 | ... | ... | 0.170213 |
0.160854 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.2388 | 0 | 1.2388 | ... | ... | 0.183929 |
0.171384 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.3375 | 0 | 1.3375 | ... | ... | 0.19102 |
0.18175 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.4375 | 0 | 1.4375 | ... | ... | 0.204519 |
0.17639 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.5375 | 0 | 1.5375 | ... | ... | 0.217916 |
0.185812 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.6375 | 0 | 1.6375 | ... | ... | 0.231215 |
0.195108 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.7375 | 0 | 1.7375 | ... | ... | 0.244416 |
0.204286 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.8375 | 0 | 1.8375 | ... | ... | 0.257521 |
0.213351 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.9375 | 0 | 1.9375 | ... | ... | 0.270532 |
0.222303 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.0375 | 0 | 2.0375 | ... | ... | 0.28345 |
0.231147 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.1375 | 0 | 2.1375 | ... | ... | 0.296276 |
0.239894 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.2375 | 0 | 2.2375 | ... | ... | 0.309011 |
0.248545 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.3375 | 0 | 2.3375 | ... | ... | 0.321658 |
0.257091 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.4375 | 0 | 2.4375 | ... | ... | 0.334217 |
0.265544 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.5375 | 0 | 2.5375 | ... | ... | 0.346689 |
0.273915 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.6375 | 0 | 2.6375 | ... | ... | 0.359076 |
0.282201 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.7375 | 0 | 2.7375 | ... | ... | 0.371379 |
0.290397 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.8375 | 0 | 2.8375 | ... | ... | 0.383599 |
0.298508 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.9375 | 0 | 2.9375 | ... | ... | 0.395737 |
0.306538 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.0375 | 0 | 3.0375 | ... | ... | 0.407795 |
0.314493 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.1375 | 0 | 3.1375 | ... | ... | 0.419773 |
0.322378 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.2375 | 0 | 3.2375 | ... | ... | 0.431672 |
0.330183 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.3375 | 0 | 3.3375 | ... | ... | 0.443495 |
0.337913 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.4375 | 0 | 3.4375 | ... | ... | 0.455241 |
0.345572 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.5375 | 0 | 3.5375 | ... | ... | 0.466911 |
0.353163 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.6375 | 0 | 3.6375 | ... | ... | 0.478507 |
0.360687 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.7375 | 0 | 3.7375 | ... | ... | 0.49003 |
0.368146 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.8375 | 0 | 3.8375 | ... | ... | 0.501481 |
0.375534 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.9375 | 0 | 3.9375 | ... | ... | 0.51286 |
0.382862 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.0375 | 0 | 4.0375 | ... | ... | 0.524169 |
0.390127 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.1375 | 0 | 4.1375 | ... | ... | 0.535408 |
0.397333 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.2375 | 0 | 4.2375 | ... | ... | 0.546579 |
0.404479 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.3375 | 0 | 4.3375 | ... | ... | 0.557681 |
0.411566 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.4375 | 0 | 4.4375 | ... | ... | 0.568717 |
0.418594 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.5375 | 0 | 4.5375 | ... | ... | 0.579686 |
0.42556 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.6375 | 0 | 4.6375 | ... | ... | 0.59059 |
0.432471 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.7375 | 0 | 4.7375 | ... | ... | 0.601429 |
0.439327 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.8375 | 0 | 4.8375 | ... | ... | 0.612205 |
0.446135 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.9375 | 0 | 4.9375 | ... | ... | 0.622917 |
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.