Underlying Price: 11.9525
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.026304 | ... | ... | 3.6100 | 0 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.566816 |
0.997222 | ... | ... | 3.5100 | 0 | 3.5100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.54934 |
0.968424 | ... | ... | 3.4100 | 0 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.532039 |
0.9399 | ... | ... | 3.3100 | 0 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.514913 |
0.911637 | ... | ... | 3.2100 | 0 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.497953 |
0.883627 | ... | ... | 3.1100 | 0 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.48114 |
0.855858 | ... | ... | 3.0100 | 0 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.464477 |
0.828321 | ... | ... | 2.9100 | 0 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.447963 |
0.801003 | ... | ... | 2.8100 | 0 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.431593 |
0.773894 | ... | ... | 2.7100 | 0 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.415354 |
0.746985 | ... | ... | 2.6100 | 0 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.399247 |
0.720264 | ... | ... | 2.5100 | 0 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.383268 |
0.693719 | ... | ... | 2.4100 | 0 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.367411 |
0.667338 | ... | ... | 2.3100 | 0 | 2.3100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.351663 |
0.641111 | ... | ... | 2.2100 | 0 | 2.2100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.336019 |
0.615023 | ... | ... | 2.1100 | 0 | 2.1100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.32049 |
0.589062 | ... | ... | 2.0100 | 0 | 2.0100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.305059 |
0.563214 | ... | ... | 1.9100 | 0 | 1.9100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.289709 |
0.537461 | ... | ... | 1.8100 | 0 | 1.8100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.274447 |
0.51179 | ... | ... | 1.7100 | 0 | 1.7100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.259272 |
0.486182 | ... | ... | 1.6100 | 0 | 1.6100 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.244159 |
0.460614 | ... | ... | 1.5100 | 0 | 1.5100 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.229112 |
0.435067 | ... | ... | 1.4100 | 0 | 1.4100 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.233479 |
0.411962 | ... | ... | 1.3113 | 0 | 1.3113 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | 0.217447 |
0.386284 | ... | ... | 1.2113 | 0 | 1.2113 | 10800 | 0.0038 | 0 | 0.0038 | ... | ... | 0.213455 |
0.362786 | ... | ... | 1.1125 | 0 | 1.1125 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | 0.196713 |
0.338977 | ... | ... | 1.0138 | 0 | 1.0138 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | 0.188417 |
0.314802 | ... | ... | 0.9150 | 0 | 0.9150 | 11100 | 0.0075 | 0 | 0.0075 | ... | ... | 0.183738 |
0.292113 | ... | ... | 0.8175 | 0 | 0.8175 | 11200 | 0.0088 | 0 | 0.0088 | ... | ... | 0.170337 |
0.270478 | ... | ... | 0.7213 | 0 | 0.7213 | 11300 | 0.0125 | 0 | 0.0125 | 0.0125 | 0.0125 | 0.163418 |
0.25109 | ... | ... | 0.6275 | 0 | 0.6275 | 11400 | 0.0188 | 0 | 0.0188 | ... | ... | 0.158366 |
0.236106 | ... | ... | 0.5388 | 0 | 0.5388 | 11500 | 0.0350 | 0.0063 | 0.0288 | 0.0350 | 0.0350 | 0.165092 |
0.222492 | ... | ... | 0.4538 | 0 | 0.4538 | 11600 | 0.0450 | 0 | 0.0450 | ... | ... | 0.153722 |
0.211722 | ... | ... | 0.3750 | 0 | 0.3750 | 11700 | 0.0800 | 0.0138 | 0.0663 | 0.0800 | 0.0800 | 0.166145 |
0.203518 | ... | ... | 0.3038 | 0 | 0.3038 | 11800 | 0.0950 | 0 | 0.0950 | ... | ... | 0.148104 |
0.197748 | ... | ... | 0.2413 | 0 | 0.2413 | 11900 | 0.1313 | 0 | 0.1313 | ... | ... | 0.14414 |
0.193501 | ... | ... | 0.1875 | 0 | 0.1875 | 12000 | 0.1775 | 0 | 0.1775 | ... | ... | 0.140424 |
0.19039 | ... | ... | 0.1425 | 0 | 0.1425 | 12100 | 0.2325 | 0 | 0.2325 | ... | ... | 0.135057 |
0.188525 | ... | ... | 0.1063 | 0 | 0.1063 | 12200 | 0.2963 | 0 | 0.2963 | ... | ... | 0.127227 |
0.187233 | ... | ... | 0.0775 | 0 | 0.0775 | 12300 | 0.3675 | 0 | 0.3675 | ... | ... | 0.113086 |
0.187606 | ... | ... | 0.0563 | 0 | 0.0563 | 12400 | 0.4450 | 0 | 0.4450 | ... | ... | 0 |
0.189913 | ... | ... | 0.0413 | 0 | 0.0413 | 12500 | 0.5300 | 0 | 0.5300 | ... | ... | 0 |
0.190027 | ... | ... | 0.0288 | 0 | 0.0288 | 12600 | 0.6175 | 0 | 0.6175 | ... | ... | 0 |
0.193957 | ... | ... | 0.0213 | 0 | 0.0213 | 12700 | 0.7100 | 0 | 0.7100 | ... | ... | 0 |
0.199463 | ... | ... | 0.0163 | 0 | 0.0163 | 12800 | 0.8038 | 0 | 0.8038 | ... | ... | 0 |
0.20067 | ... | ... | 0.0113 | 0 | 0.0113 | 12900 | 0.9000 | 0 | 0.9000 | ... | ... | 0 |
0.206624 | ... | ... | 0.0088 | 0 | 0.0088 | 13000 | 0.9975 | 0 | 0.9975 | ... | ... | 0 |
0.215837 | ... | ... | 0.0075 | 0 | 0.0075 | 13100 | 1.0950 | 0 | 1.0950 | ... | ... | 0 |
0.21573 | ... | ... | 0.0050 | 0 | 0.0050 | 13200 | 1.1938 | 0 | 1.1938 | ... | ... | 0 |
0.229389 | ... | ... | 0.0050 | 0 | 0.0050 | 13300 | 1.2925 | 0 | 1.2925 | ... | ... | 0 |
0.232814 | ... | ... | 0.0038 | 0 | 0.0038 | 13400 | 1.3913 | 0 | 1.3913 | ... | ... | 0 |
0.232561 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.4913 | 0 | 1.4913 | ... | ... | 0 |
0.244679 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.5913 | 0 | 1.5913 | ... | ... | 0 |
0.236265 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6900 | 0 | 1.6900 | ... | ... | 0 |
0.247319 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.7900 | 0 | 1.7900 | ... | ... | 0 |
0.258238 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8900 | 0 | 1.8900 | ... | ... | 0 |
0.269021 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9900 | 0 | 1.9900 | ... | ... | 0 |
0.279676 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0900 | 0 | 2.0900 | ... | ... | 0 |
0.290215 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1900 | 0 | 2.1900 | ... | ... | 0 |
0.300638 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2900 | 0 | 2.2900 | ... | ... | 0 |
0.310935 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3900 | 0 | 2.3900 | ... | ... | 0 |
0.321121 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4900 | 0 | 2.4900 | ... | ... | 0 |
0.331211 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5900 | 0 | 2.5900 | ... | ... | 0 |
0.341198 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6900 | 0 | 2.6900 | ... | ... | 0 |
0.351075 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7900 | 0 | 2.7900 | ... | ... | 0 |
0.360851 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8900 | 0 | 2.8900 | ... | ... | 0 |
0.370531 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9900 | 0 | 2.9900 | ... | ... | 0 |
0.380122 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0900 | 0 | 3.0900 | ... | ... | 0 |
0.389628 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1900 | 0 | 3.1900 | ... | ... | 0 |
0.399037 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2900 | 0 | 3.2900 | ... | ... | 0 |
0.408357 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3900 | 0 | 3.3900 | ... | ... | 0 |
0.417593 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4900 | 0 | 3.4900 | ... | ... | 0 |
0.426746 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5900 | 0 | 3.5900 | ... | ... | 0 |
0.435819 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6900 | 0 | 3.6900 | ... | ... | 0 |
0.444813 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7900 | 0 | 3.7900 | ... | ... | 0 |
0.453725 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8900 | 0 | 3.8900 | ... | ... | 0 |
0.462562 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | 0 | 3.9900 | ... | ... | 0 |
0.471325 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | 0 | 4.0900 | ... | ... | 0 |
0.480016 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | 0 | 4.1900 | ... | ... | 0 |
0.488636 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | 0 | 4.2900 | ... | ... | 0 |
0.497185 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | 0 | 4.3900 | ... | ... | 0 |
0.505663 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | 0 | 4.4900 | ... | ... | 0 |
0.514066 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | 0 | 4.5900 | ... | ... | 0 |
0.522403 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | 0 | 4.6900 | ... | ... | 0 |
0.530677 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | 0 | 4.7900 | ... | ... | 0 |
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.