Underlying Price: 11.5600
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.41076 | ... | ... | 3.2125 | 0 | 3.2125 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.800017 |
1.367415 | ... | ... | 3.1125 | 0 | 3.1125 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.772873 |
1.324451 | ... | ... | 3.0125 | 0 | 3.0125 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.745981 |
1.28185 | ... | ... | 2.9125 | 0 | 2.9125 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.719343 |
1.239593 | ... | ... | 2.8125 | 0 | 2.8125 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.69295 |
1.197664 | ... | ... | 2.7125 | 0 | 2.7125 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.666791 |
1.156044 | ... | ... | 2.6125 | 0 | 2.6125 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.640852 |
1.114719 | ... | ... | 2.5125 | 0 | 2.5125 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.615131 |
1.073667 | ... | ... | 2.4125 | 0 | 2.4125 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.58962 |
1.03287 | ... | ... | 2.3125 | 0 | 2.3125 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.564301 |
0.992309 | ... | ... | 2.2125 | 0 | 2.2125 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.539158 |
0.951962 | ... | ... | 2.1125 | 0 | 2.1125 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.51421 |
0.91181 | ... | ... | 2.0125 | 0 | 2.0125 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.489436 |
0.87183 | ... | ... | 1.9125 | 0 | 1.9125 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.4648 |
0.831993 | ... | ... | 1.8125 | 0 | 1.8125 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.440315 |
0.792281 | ... | ... | 1.7125 | 0 | 1.7125 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.415985 |
0.752658 | ... | ... | 1.6125 | 0 | 1.6125 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.391761 |
0.713095 | ... | ... | 1.5125 | 0 | 1.5125 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.367654 |
0.673558 | ... | ... | 1.4125 | 0 | 1.4125 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.343648 |
0.634004 | ... | ... | 1.3125 | 0 | 1.3125 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.319723 |
0.594387 | ... | ... | 1.2125 | 0 | 1.2125 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.295859 |
0.554654 | ... | ... | 1.1125 | 0 | 1.1125 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.272047 |
0.514741 | ... | ... | 1.0125 | 0 | 1.0125 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.248246 |
0.478041 | ... | ... | 0.9138 | 0 | 0.9138 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.224446 |
0.437332 | ... | ... | 0.8138 | 0 | 0.8138 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.200603 |
0.39613 | ... | ... | 0.7138 | 0 | 0.7138 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.176667 |
0.357192 | ... | ... | 0.6150 | 0 | 0.6150 | 11000 | 0.0025 | 0 | 0.0025 | ... | ... | 0.169078 |
0.316956 | ... | ... | 0.5163 | 0 | 0.5163 | 11100 | 0.0038 | 0 | 0.0038 | ... | ... | 0.153174 |
0.277554 | ... | ... | 0.4188 | 0 | 0.4188 | 11200 | 0.0063 | 0 | 0.0063 | ... | ... | 0.138801 |
0.240011 | ... | ... | 0.3238 | 0 | 0.3238 | 11300 | 0.0125 | 0 | 0.0125 | ... | ... | 0.129132 |
0.210118 | ... | ... | 0.2363 | 0 | 0.2363 | 11400 | 0.0250 | 0 | 0.0250 | ... | ... | 0.119674 |
0.187901 | ... | ... | 0.1600 | 0 | 0.1600 | 11500 | 0.0488 | 0 | 0.0488 | ... | ... | 0.110166 |
0.155584 | 0.0875 | 0.0875 | 0.1000 | -0.0125 | 0.0875 | 11600 | 0.0875 | 0 | 0.0875 | ... | ... | 0.096021 |
0.164164 | ... | ... | 0.0563 | 0 | 0.0563 | 11700 | 0.1438 | 0 | 0.1438 | ... | ... | 0.059035 |
0.150375 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 11800 | 0.2175 | 0 | 0.2175 | ... | ... | 0 |
0.164271 | ... | ... | 0.0163 | 0 | 0.0163 | 11900 | 0.3038 | 0 | 0.3038 | ... | ... | 0 |
0.16894 | ... | ... | 0.0088 | 0 | 0.0088 | 12000 | 0.3963 | 0 | 0.3963 | ... | ... | 0 |
0.176321 | ... | ... | 0.0050 | 0 | 0.0050 | 12100 | 0.4925 | 0 | 0.4925 | ... | ... | 0 |
0.179678 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 0.5900 | 0 | 0.5900 | ... | ... | 0 |
0.183669 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 0.6888 | 0 | 0.6888 | ... | ... | 0 |
0.20426 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.7888 | 0 | 0.7888 | ... | ... | 0 |
0.224441 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.8888 | 0 | 0.8888 | ... | ... | 0 |
0.244246 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.9875 | 0 | 0.9875 | ... | ... | 0 |
0.263689 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.0875 | 0 | 1.0875 | ... | ... | 0 |
0.282821 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.1875 | 0 | 1.1875 | ... | ... | 0 |
0.301643 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.2875 | 0 | 1.2875 | ... | ... | 0 |
0.320187 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.3875 | 0 | 1.3875 | ... | ... | 0 |
0.338458 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.4875 | 0 | 1.4875 | ... | ... | 0 |
0.356479 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.5875 | 0 | 1.5875 | ... | ... | 0 |
0.374252 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.6875 | 0 | 1.6875 | ... | ... | 0 |
0.391798 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7875 | 0 | 1.7875 | ... | ... | 0 |
0.409126 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8875 | 0 | 1.8875 | ... | ... | 0 |
0.426232 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9875 | 0 | 1.9875 | ... | ... | 0 |
0.443132 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0875 | 0 | 2.0875 | ... | ... | 0 |
0.459845 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1875 | 0 | 2.1875 | ... | ... | 0 |
0.476369 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2875 | 0 | 2.2875 | ... | ... | 0 |
0.49269 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3875 | 0 | 2.3875 | ... | ... | 0 |
0.508833 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.4875 | 0 | 2.4875 | ... | ... | 0 |
0.524818 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5875 | 0 | 2.5875 | ... | ... | 0 |
0.540637 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6875 | 0 | 2.6875 | ... | ... | 0 |
0.556279 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7875 | 0 | 2.7875 | ... | ... | 0 |
0.571759 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8875 | 0 | 2.8875 | ... | ... | 0 |
0.587084 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9875 | 0 | 2.9875 | ... | ... | 0 |
0.602262 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0875 | 0 | 3.0875 | ... | ... | 0 |
0.617305 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1875 | 0 | 3.1875 | ... | ... | 0 |
0.63219 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2875 | 0 | 3.2875 | ... | ... | 0 |
0.646933 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3875 | 0 | 3.3875 | ... | ... | 0 |
0.661541 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4875 | 0 | 3.4875 | ... | ... | 0 |
0.676016 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5875 | 0 | 3.5875 | ... | ... | 0 |
0.690361 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6875 | 0 | 3.6875 | ... | ... | 0 |
0.704575 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7875 | 0 | 3.7875 | ... | ... | 0 |
0.718657 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8875 | 0 | 3.8875 | ... | ... | 0 |
0.732622 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9875 | 0 | 3.9875 | ... | ... | 0 |
0.746467 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0875 | 0 | 4.0875 | ... | ... | 0 |
0.760196 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1875 | 0 | 4.1875 | ... | ... | 0 |
0.77381 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2875 | 0 | 4.2875 | ... | ... | 0 |
0.787311 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3875 | 0 | 4.3875 | ... | ... | 0 |
0.800693 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4875 | 0 | 4.4875 | ... | ... | 0 |
0.81396 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5875 | 0 | 4.5875 | ... | ... | 0 |
0.827119 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6875 | 0 | 4.6875 | ... | ... | 0 |
0.840175 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7875 | 0 | 4.7875 | ... | ... | 0 |
0.853135 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8875 | 0 | 4.8875 | ... | ... | 0 |
0.865996 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9875 | 0 | 4.9875 | ... | ... | 0 |
0.878758 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0875 | 0 | 5.0875 | ... | ... | 0 |
0.891422 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1875 | 0 | 5.1875 | ... | ... | 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.