Underlying Price: 11.7625
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 3.3475 | 0 | 3.3475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.47431 |
0 | ... | ... | 3.2475 | 0 | 3.2475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.459023 |
0 | ... | ... | 3.1475 | 0 | 3.1475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.443887 |
0 | ... | ... | 3.0475 | 0 | 3.0475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.428889 |
0 | ... | ... | 2.9475 | 0 | 2.9475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.414028 |
0 | ... | ... | 2.8475 | 0 | 2.8475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.399303 |
0 | ... | ... | 2.7475 | 0 | 2.7475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.38471 |
0 | ... | ... | 2.6475 | 0 | 2.6475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.37024 |
0 | ... | ... | 2.5475 | 0 | 2.5475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.35589 |
0 | ... | ... | 2.4475 | 0 | 2.4475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.341657 |
0 | ... | ... | 2.3475 | 0 | 2.3475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.327537 |
0 | ... | ... | 2.2475 | 0 | 2.2475 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.313519 |
0 | ... | ... | 2.1475 | 0 | 2.1475 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.299596 |
0 | ... | ... | 2.0475 | 0 | 2.0475 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.285777 |
0 | ... | ... | 1.9475 | 0 | 1.9475 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.272052 |
0 | ... | ... | 1.8475 | 0 | 1.8475 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.258399 |
0 | ... | ... | 1.7475 | 0 | 1.7475 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.244829 |
0 | ... | ... | 1.6475 | 0 | 1.6475 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.23134 |
0 | ... | ... | 1.5475 | 0 | 1.5475 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | 0.237085 |
0 | ... | ... | 1.4475 | 0 | 1.4475 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.222764 |
0 | ... | ... | 1.3488 | 0 | 1.3488 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.20849 |
0 | ... | ... | 1.2488 | 0 | 1.2488 | 10500 | 0.0038 | 0 | 0.0038 | ... | ... | 0.205628 |
0 | ... | ... | 1.1500 | 0 | 1.1500 | 10600 | 0.0050 | 0 | 0.0050 | ... | ... | 0.199356 |
0 | ... | ... | 1.0513 | 0 | 1.0513 | 10700 | 0.0063 | 0 | 0.0063 | ... | ... | 0.190881 |
0 | ... | ... | 0.9538 | 0 | 0.9538 | 10800 | 0.0088 | 0 | 0.0088 | ... | ... | 0.185969 |
0 | ... | ... | 0.8575 | 0 | 0.8575 | 10900 | 0.0125 | 0 | 0.0125 | ... | ... | 0.181932 |
0.124985 | ... | ... | 0.7625 | 0 | 0.7625 | 11000 | 0.0163 | 0 | 0.0163 | ... | ... | 0.174316 |
0.139372 | ... | ... | 0.6700 | 0 | 0.6700 | 11100 | 0.0238 | 0 | 0.0238 | ... | ... | 0.171636 |
0.143855 | ... | ... | 0.5800 | 0 | 0.5800 | 11200 | 0.0288 | -0.0050 | 0.0338 | 0.0288 | 0.0288 | 0.160343 |
0.147363 | ... | ... | 0.4950 | 0 | 0.4950 | 11300 | 0.0488 | 0 | 0.0488 | ... | ... | 0.166949 |
0.150421 | ... | ... | 0.4163 | 0 | 0.4163 | 11400 | 0.0700 | 0 | 0.0700 | ... | ... | 0.166912 |
0.153447 | ... | ... | 0.3450 | 0 | 0.3450 | 11500 | 0.0825 | -0.0150 | 0.0975 | 0.0825 | 0.0825 | 0.152527 |
0.154768 | ... | ... | 0.2800 | 0 | 0.2800 | 11600 | 0.1325 | 0 | 0.1325 | ... | ... | 0.167296 |
0.156516 | ... | ... | 0.2238 | 0 | 0.2238 | 11700 | 0.1763 | 0 | 0.1763 | ... | ... | 0.16872 |
0.153479 | 0.1888 | 0.1625 | 0.1750 | -0.0050 | 0.1700 | 11800 | 0.2275 | 0 | 0.2275 | ... | ... | 0.169958 |
0.158142 | ... | ... | 0.1338 | 0 | 0.1338 | 11900 | 0.2638 | -0.0225 | 0.2863 | 0.2638 | 0.2638 | 0.152214 |
0.144822 | 0.0850 | 0.0850 | 0.1013 | -0.0163 | 0.0850 | 12000 | 0.3525 | 0 | 0.3525 | ... | ... | 0.172879 |
0.160913 | ... | ... | 0.0750 | 0 | 0.0750 | 12100 | 0.4263 | 0 | 0.4263 | ... | ... | 0.175746 |
0.14907 | 0.0438 | 0.0438 | 0.0550 | -0.0113 | 0.0438 | 12200 | 0.5063 | 0 | 0.5063 | ... | ... | 0.179731 |
0.166245 | ... | ... | 0.0413 | 0 | 0.0413 | 12300 | 0.5913 | 0 | 0.5913 | ... | ... | 0.184793 |
0.168569 | ... | ... | 0.0300 | 0 | 0.0300 | 12400 | 0.6813 | 0 | 0.6813 | ... | ... | 0.192466 |
0.172605 | ... | ... | 0.0225 | 0 | 0.0225 | 12500 | 0.7738 | 0 | 0.7738 | ... | ... | 0.200897 |
0.178079 | ... | ... | 0.0175 | 0 | 0.0175 | 12600 | 0.8675 | 0 | 0.8675 | ... | ... | 0.208988 |
0.183662 | ... | ... | 0.0138 | 0 | 0.0138 | 12700 | 0.9638 | 0 | 0.9638 | ... | ... | 0.219676 |
0.190438 | ... | ... | 0.0113 | 0 | 0.0113 | 12800 | 1.0600 | 0 | 1.0600 | ... | ... | 0.229006 |
0.195028 | ... | ... | 0.0088 | 0 | 0.0088 | 12900 | 1.1588 | 0 | 1.1588 | ... | ... | 0.242659 |
0.202715 | ... | ... | 0.0075 | 0 | 0.0075 | 13000 | 1.2563 | 0 | 1.2563 | ... | ... | 0.252773 |
0.209061 | ... | ... | 0.0063 | 0 | 0.0063 | 13100 | 1.3550 | 0 | 1.3550 | ... | ... | 0.265221 |
0.213768 | ... | ... | 0.0050 | 0 | 0.0050 | 13200 | 1.4550 | 0 | 1.4550 | ... | ... | 0.280542 |
0.216294 | ... | ... | 0.0038 | 0 | 0.0038 | 13300 | 1.5538 | 0 | 1.5538 | ... | ... | 0.292217 |
0.227475 | ... | ... | 0.0038 | 0 | 0.0038 | 13400 | 1.6538 | 0 | 1.6538 | ... | ... | 0.307065 |
0.238499 | ... | ... | 0.0038 | 0 | 0.0038 | 13500 | 1.7525 | 0 | 1.7525 | ... | ... | 0.318039 |
0.23651 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.8525 | 0 | 1.8525 | ... | ... | 0.332474 |
0.246812 | ... | ... | 0.0025 | 0 | 0.0025 | 13700 | 1.9525 | 0 | 1.9525 | ... | ... | 0.346753 |
0.256979 | 0.0025 | 0.0025 | 0.0025 | 0 | 0.0025 | 13800 | 2.0525 | 0 | 2.0525 | ... | ... | 0.360882 |
0.26702 | ... | ... | 0.0025 | 0 | 0.0025 | 13900 | 2.1525 | 0 | 2.1525 | ... | ... | 0.374869 |
0.255852 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2525 | 0 | 2.2525 | ... | ... | 0.388718 |
0.265071 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3525 | 0 | 2.3525 | ... | ... | 0.402434 |
0.274178 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4525 | 0 | 2.4525 | ... | ... | 0.416023 |
0.283186 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5525 | 0 | 2.5525 | ... | ... | 0.429488 |
0.292106 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6525 | 0 | 2.6525 | ... | ... | 0.442834 |
0.300935 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7525 | 0 | 2.7525 | ... | ... | 0.456062 |
0.309667 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8525 | 0 | 2.8525 | ... | ... | 0.469179 |
0.318308 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9525 | 0 | 2.9525 | ... | ... | 0.482185 |
0.326863 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0525 | 0 | 3.0525 | ... | ... | 0.495085 |
0.335337 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1525 | 0 | 3.1525 | ... | ... | 0.507881 |
0.343737 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2525 | 0 | 3.2525 | ... | ... | 0.520575 |
0.35205 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3525 | 0 | 3.3525 | ... | ... | 0.53317 |
0.360284 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4525 | 0 | 3.4525 | ... | ... | 0.545668 |
0.368442 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5525 | 0 | 3.5525 | ... | ... | 0.558071 |
0.376527 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6525 | 0 | 3.6525 | ... | ... | 0.570382 |
0.38454 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7525 | 0 | 3.7525 | ... | ... | 0.582602 |
0.392483 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8525 | 0 | 3.8525 | ... | ... | 0.594734 |
0.400351 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9525 | 0 | 3.9525 | ... | ... | 0.606778 |
0.408154 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0525 | 0 | 4.0525 | ... | ... | 0.618737 |
0.415891 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1525 | 0 | 4.1525 | ... | ... | 0.630612 |
0.423563 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2525 | 0 | 4.2525 | ... | ... | 0.642404 |
0.431171 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3525 | 0 | 4.3525 | ... | ... | 0.654116 |
0.438718 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4525 | 0 | 4.4525 | ... | ... | 0.665749 |
0.4462 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5525 | 0 | 4.5525 | ... | ... | 0.677304 |
0.453616 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6525 | 0 | 4.6525 | ... | ... | 0.688783 |
0.460973 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7525 | 0 | 4.7525 | ... | ... | 0.700186 |
0.468272 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8525 | 0 | 4.8525 | ... | ... | 0.711515 |
0.475519 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9525 | 0 | 4.9525 | ... | ... | 0.722772 |
0.482711 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0525 | 0 | 5.0525 | ... | ... | 0.733956 |
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.