Underlying Price: 11.7150
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.901576 | ... | ... | 3.3800 | 0 | 3.3800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.478949 |
0.874792 | ... | ... | 3.2800 | 0 | 3.2800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.463332 |
0.848264 | ... | ... | 3.1800 | 0 | 3.1800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.447867 |
0.82198 | ... | ... | 3.0800 | 0 | 3.0800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.43254 |
0.79593 | ... | ... | 2.9800 | 0 | 2.9800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.417356 |
0.770104 | ... | ... | 2.8800 | 0 | 2.8800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.40231 |
0.744492 | ... | ... | 2.7800 | 0 | 2.7800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.387398 |
0.719082 | ... | ... | 2.6800 | 0 | 2.6800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.372609 |
0.693866 | ... | ... | 2.5800 | 0 | 2.5800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.357944 |
0.668832 | ... | ... | 2.4800 | 0 | 2.4800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.343398 |
0.643968 | ... | ... | 2.3800 | 0 | 2.3800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.328966 |
0.619263 | ... | ... | 2.2800 | 0 | 2.2800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.31463 |
0.594706 | ... | ... | 2.1800 | 0 | 2.1800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.300399 |
0.570284 | ... | ... | 2.0800 | 0 | 2.0800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.286273 |
0.545984 | ... | ... | 1.9800 | 0 | 1.9800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.272232 |
0.521792 | ... | ... | 1.8800 | 0 | 1.8800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.25827 |
0.497692 | ... | ... | 1.7800 | 0 | 1.7800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.244395 |
0.47367 | ... | ... | 1.6800 | 0 | 1.6800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.230591 |
0.449706 | ... | ... | 1.5800 | 0 | 1.5800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.216848 |
0.425781 | ... | ... | 1.4800 | 0 | 1.4800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.203168 |
0.401873 | ... | ... | 1.3800 | 0 | 1.3800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.189534 |
0.377955 | ... | ... | 1.2800 | 0 | 1.2800 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | 0.192182 |
0.356012 | ... | ... | 1.1813 | 0 | 1.1813 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.17762 |
0.331905 | ... | ... | 1.0813 | 0 | 1.0813 | 10700 | 0.0038 | 0 | 0.0038 | ... | ... | 0.173053 |
0.311368 | ... | ... | 0.9838 | 0 | 0.9838 | 10800 | 0.0050 | 0 | 0.0050 | ... | ... | 0.165285 |
0.288568 | ... | ... | 0.8850 | 0 | 0.8850 | 10900 | 0.0075 | 0 | 0.0075 | ... | ... | 0.160674 |
0.268659 | ... | ... | 0.7888 | 0 | 0.7888 | 11000 | 0.0100 | 0 | 0.0100 | ... | ... | 0.152404 |
0.249415 | ... | ... | 0.6938 | 0 | 0.6938 | 11100 | 0.0150 | 0 | 0.0150 | ... | ... | 0.14777 |
0.231844 | ... | ... | 0.6013 | 0 | 0.6013 | 11200 | 0.0225 | 0 | 0.0225 | ... | ... | 0.143446 |
0.216513 | ... | ... | 0.5125 | 0 | 0.5125 | 11300 | 0.0338 | 0 | 0.0338 | ... | ... | 0.139667 |
0.203586 | ... | ... | 0.4288 | 0 | 0.4288 | 11400 | 0.0500 | 0 | 0.0500 | ... | ... | 0.136161 |
0.192966 | ... | ... | 0.3513 | 0 | 0.3513 | 11500 | 0.0725 | 0 | 0.0725 | ... | ... | 0.132608 |
0.185543 | ... | ... | 0.2825 | 0 | 0.2825 | 11600 | 0.1025 | 0 | 0.1025 | ... | ... | 0.128769 |
0.179063 | ... | ... | 0.2213 | 0 | 0.2213 | 11700 | 0.1425 | 0 | 0.1425 | ... | ... | 0.125565 |
0.150559 | 0.1575 | 0.1400 | 0.1700 | -0.0288 | 0.1413 | 11800 | 0.1900 | 0 | 0.1900 | ... | ... | 0.119889 |
0.170659 | ... | ... | 0.1263 | 0 | 0.1263 | 11900 | 0.2463 | 0 | 0.2463 | ... | ... | 0.111696 |
0.168616 | ... | ... | 0.0925 | 0 | 0.0925 | 12000 | 0.3113 | 0 | 0.3113 | ... | ... | 0.098504 |
0.16722 | ... | ... | 0.0663 | 0 | 0.0663 | 12100 | 0.3863 | 0 | 0.3863 | ... | ... | 0.068073 |
0.16772 | ... | ... | 0.0475 | 0 | 0.0475 | 12200 | 0.4663 | 0 | 0.4663 | ... | ... | 0 |
0.170712 | ... | ... | 0.0350 | 0 | 0.0350 | 12300 | 0.5525 | 0 | 0.5525 | ... | ... | 0 |
0.172535 | ... | ... | 0.0250 | 0 | 0.0250 | 12400 | 0.6438 | 0 | 0.6438 | ... | ... | 0 |
0.176847 | ... | ... | 0.0188 | 0 | 0.0188 | 12500 | 0.7363 | 0 | 0.7363 | ... | ... | 0 |
0.180196 | ... | ... | 0.0138 | 0 | 0.0138 | 12600 | 0.8313 | 0 | 0.8313 | ... | ... | 0 |
0.183278 | ... | ... | 0.0100 | 0 | 0.0100 | 12700 | 0.9288 | 0 | 0.9288 | ... | ... | 0 |
0.192625 | ... | ... | 0.0088 | 0 | 0.0088 | 12800 | 1.0263 | 0 | 1.0263 | ... | ... | 0 |
0.194699 | ... | ... | 0.0063 | 0 | 0.0063 | 12900 | 1.1238 | 0 | 1.1238 | ... | ... | 0 |
0.200336 | ... | ... | 0.0050 | 0 | 0.0050 | 13000 | 1.2225 | 0 | 1.2225 | ... | ... | 0 |
0.203787 | ... | ... | 0.0038 | 0 | 0.0038 | 13100 | 1.3213 | 0 | 1.3213 | ... | ... | 0 |
0.20395 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.4213 | 0 | 1.4213 | ... | ... | 0 |
0.215022 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.5200 | 0 | 1.5200 | ... | ... | 0 |
0.225938 | ... | ... | 0.0025 | 0 | 0.0025 | 13400 | 1.6200 | 0 | 1.6200 | ... | ... | 0 |
0.217983 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7200 | 0 | 1.7200 | ... | ... | 0 |
0.227944 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8200 | 0 | 1.8200 | ... | ... | 0 |
0.237783 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9200 | 0 | 1.9200 | ... | ... | 0 |
0.247493 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0200 | 0 | 2.0200 | ... | ... | 0 |
0.257097 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1200 | 0 | 2.1200 | ... | ... | 0 |
0.266593 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2200 | 0 | 2.2200 | ... | ... | 0 |
0.27598 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3200 | 0 | 2.3200 | ... | ... | 0 |
0.285256 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4200 | 0 | 2.4200 | ... | ... | 0 |
0.294435 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5200 | 0 | 2.5200 | ... | ... | 0 |
0.303525 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6200 | 0 | 2.6200 | ... | ... | 0 |
0.31252 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7200 | 0 | 2.7200 | ... | ... | 0 |
0.321414 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8200 | 0 | 2.8200 | ... | ... | 0 |
0.330219 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9200 | 0 | 2.9200 | ... | ... | 0 |
0.338939 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0200 | 0 | 3.0200 | ... | ... | 0 |
0.347578 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1200 | 0 | 3.1200 | ... | ... | 0 |
0.356137 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2200 | 0 | 3.2200 | ... | ... | 0 |
0.364608 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3200 | 0 | 3.3200 | ... | ... | 0 |
0.373 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4200 | 0 | 3.4200 | ... | ... | 0 |
0.381316 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5200 | 0 | 3.5200 | ... | ... | 0 |
0.389558 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6200 | 0 | 3.6200 | ... | ... | 0 |
0.397727 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7200 | 0 | 3.7200 | ... | ... | 0 |
0.405819 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8200 | 0 | 3.8200 | ... | ... | 0 |
0.413843 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9200 | 0 | 3.9200 | ... | ... | 0 |
0.421798 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0200 | 0 | 4.0200 | ... | ... | 0 |
0.429686 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1200 | 0 | 4.1200 | ... | ... | 0 |
0.437508 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2200 | 0 | 4.2200 | ... | ... | 0 |
0.445266 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3200 | 0 | 4.3200 | ... | ... | 0 |
0.45296 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4200 | 0 | 4.4200 | ... | ... | 0 |
0.460584 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5200 | 0 | 4.5200 | ... | ... | 0 |
0.468146 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6200 | 0 | 4.6200 | ... | ... | 0 |
0.475647 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7200 | 0 | 4.7200 | ... | ... | 0 |
0.483092 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8200 | 0 | 4.8200 | ... | ... | 0 |
0.490482 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9200 | 0 | 4.9200 | ... | ... | 0 |
0.497816 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0200 | 0 | 5.0200 | ... | ... | 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.