Underlying Price: 12.1725
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.956539 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.608839 |
0.929301 | ... | ... | 3.6975 | 0 | 3.6975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.590969 |
0.902353 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.57327 |
0.875686 | ... | ... | 3.4975 | 0 | 3.4975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.555744 |
0.849291 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.53839 |
0.823161 | ... | ... | 3.2975 | 0 | 3.2975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.521204 |
0.797284 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.504182 |
0.771653 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.487305 |
0.746259 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.470574 |
0.721094 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.453989 |
0.696149 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.437543 |
0.671414 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.421228 |
0.646882 | ... | ... | 2.5975 | 0 | 2.5975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.405038 |
0.622543 | ... | ... | 2.4975 | 0 | 2.4975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.388975 |
0.598389 | ... | ... | 2.3975 | 0 | 2.3975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.373033 |
0.57441 | ... | ... | 2.2975 | 0 | 2.2975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.357199 |
0.550597 | ... | ... | 2.1975 | 0 | 2.1975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.341464 |
0.526938 | ... | ... | 2.0975 | 0 | 2.0975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.325839 |
0.503424 | ... | ... | 1.9975 | 0 | 1.9975 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.310317 |
0.480045 | ... | ... | 1.8975 | 0 | 1.8975 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.294871 |
0.456788 | ... | ... | 1.7975 | 0 | 1.7975 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.27951 |
0.433639 | ... | ... | 1.6975 | 0 | 1.6975 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.264235 |
0.410586 | ... | ... | 1.5975 | 0 | 1.5975 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.270906 |
0.391382 | ... | ... | 1.4988 | 0 | 1.4988 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | 0.254679 |
0.368338 | ... | ... | 1.3988 | 0 | 1.3988 | 10800 | 0.0025 | 0 | 0.0025 | ... | ... | 0.238502 |
0.348767 | ... | ... | 1.3000 | 0 | 1.3000 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | 0.235358 |
0.325647 | ... | ... | 1.2000 | 0 | 1.2000 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | 0.228324 |
0.30561 | ... | ... | 1.1013 | 0 | 1.1013 | 11100 | 0.0063 | 0 | 0.0063 | ... | ... | 0.218776 |
0.288048 | ... | ... | 1.0038 | 0 | 1.0038 | 11200 | 0.0075 | 0 | 0.0075 | ... | ... | 0.207374 |
0.272255 | ... | ... | 0.9075 | 0 | 0.9075 | 11300 | 0.0113 | 0 | 0.0113 | ... | ... | 0.204366 |
0.255188 | ... | ... | 0.8113 | 0 | 0.8113 | 11400 | 0.0150 | 0 | 0.0150 | ... | ... | 0.196689 |
0.243191 | ... | ... | 0.7188 | 0 | 0.7188 | 11500 | 0.0225 | 0 | 0.0225 | ... | ... | 0.19465 |
0.230548 | ... | ... | 0.6275 | 0 | 0.6275 | 11600 | 0.0313 | 0 | 0.0313 | ... | ... | 0.189412 |
0.223416 | ... | ... | 0.5425 | 0 | 0.5425 | 11700 | 0.0463 | 0 | 0.0463 | ... | ... | 0.188911 |
0.217851 | ... | ... | 0.4625 | 0 | 0.4625 | 11800 | 0.0650 | 0 | 0.0650 | ... | ... | 0.186649 |
0.213928 | ... | ... | 0.3888 | 0 | 0.3888 | 11900 | 0.0913 | 0 | 0.0913 | ... | ... | 0.186383 |
0.210541 | ... | ... | 0.3213 | 0 | 0.3213 | 12000 | 0.1400 | 0.0163 | 0.1238 | 0.1400 | 0.1400 | 0.201496 |
0.208183 | ... | ... | 0.2613 | 0 | 0.2613 | 12100 | 0.1638 | 0 | 0.1638 | ... | ... | 0.184467 |
0.207527 | ... | ... | 0.2100 | 0 | 0.2100 | 12200 | 0.2125 | 0 | 0.2125 | ... | ... | 0.18434 |
0.206113 | ... | ... | 0.1650 | 0 | 0.1650 | 12300 | 0.2675 | 0 | 0.2675 | ... | ... | 0.182616 |
0.212744 | 0.1350 | 0.1350 | 0.1288 | 0.0063 | 0.1350 | 12400 | 0.3313 | 0 | 0.3313 | ... | ... | 0.181842 |
0.213571 | 0.1050 | 0.1050 | 0.0988 | 0.0063 | 0.1050 | 12500 | 0.4013 | 0 | 0.4013 | ... | ... | 0.179982 |
0.207785 | ... | ... | 0.0750 | 0 | 0.0750 | 12600 | 0.4775 | 0 | 0.4775 | ... | ... | 0.177504 |
0.208898 | ... | ... | 0.0563 | 0 | 0.0563 | 12700 | 0.5575 | 0 | 0.5575 | ... | ... | 0.171244 |
0.211441 | ... | ... | 0.0425 | 0 | 0.0425 | 12800 | 0.6438 | 0 | 0.6438 | ... | ... | 0.165216 |
0.212804 | ... | ... | 0.0313 | 0 | 0.0313 | 12900 | 0.7325 | 0 | 0.7325 | ... | ... | 0.150152 |
0.216567 | ... | ... | 0.0238 | 0 | 0.0238 | 13000 | 0.8250 | 0 | 0.8250 | ... | ... | 0 |
0.22232 | ... | ... | 0.0188 | 0 | 0.0188 | 13100 | 0.9188 | 0 | 0.9188 | ... | ... | 0 |
0.22437 | ... | ... | 0.0138 | 0 | 0.0138 | 13200 | 1.0150 | 0 | 1.0150 | ... | ... | 0 |
0.231413 | ... | ... | 0.0113 | 0 | 0.0113 | 13300 | 1.1125 | 0 | 1.1125 | ... | ... | 0 |
0.235952 | ... | ... | 0.0088 | 0 | 0.0088 | 13400 | 1.2100 | 0 | 1.2100 | ... | ... | 0 |
0.244254 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.3075 | 0 | 1.3075 | ... | ... | 0 |
0.251028 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.4063 | 0 | 1.4063 | ... | ... | 0 |
0.25592 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.5050 | 0 | 1.5050 | ... | ... | 0 |
0.26913 | ... | ... | 0.0050 | 0 | 0.0050 | 13800 | 1.6050 | 0 | 1.6050 | ... | ... | 0 |
0.270916 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.7038 | 0 | 1.7038 | ... | ... | 0 |
0.28337 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.8038 | 0 | 1.8038 | ... | ... | 0 |
0.280551 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.9038 | 0 | 1.9038 | ... | ... | 0 |
0.292204 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 2.0025 | 0 | 2.0025 | ... | ... | 0 |
0.303713 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.1025 | 0 | 2.1025 | ... | ... | 0 |
0.315092 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.2025 | 0 | 2.2025 | ... | ... | 0 |
0.301651 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3025 | 0 | 2.3025 | ... | ... | 0 |
0.312097 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4025 | 0 | 2.4025 | ... | ... | 0 |
0.322428 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5025 | 0 | 2.5025 | ... | ... | 0 |
0.332662 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6025 | 0 | 2.6025 | ... | ... | 0 |
0.342793 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7025 | 0 | 2.7025 | ... | ... | 0 |
0.352816 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8025 | 0 | 2.8025 | ... | ... | 0 |
0.362734 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9025 | 0 | 2.9025 | ... | ... | 0 |
0.372556 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0025 | 0 | 3.0025 | ... | ... | 0 |
0.382286 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1025 | 0 | 3.1025 | ... | ... | 0 |
0.391933 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2025 | 0 | 3.2025 | ... | ... | 0 |
0.401484 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3025 | 0 | 3.3025 | ... | ... | 0 |
0.410943 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4025 | 0 | 3.4025 | ... | ... | 0 |
0.420317 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5025 | 0 | 3.5025 | ... | ... | 0 |
0.429608 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6025 | 0 | 3.6025 | ... | ... | 0 |
0.438818 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7025 | 0 | 3.7025 | ... | ... | 0 |
0.447949 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8025 | 0 | 3.8025 | ... | ... | 0 |
0.456999 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9025 | 0 | 3.9025 | ... | ... | 0 |
0.465972 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0025 | 0 | 4.0025 | ... | ... | 0 |
0.47487 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1025 | 0 | 4.1025 | ... | ... | 0 |
0.483695 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2025 | 0 | 4.2025 | ... | ... | 0 |
0.492448 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3025 | 0 | 4.3025 | ... | ... | 0 |
0.501131 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | 0 |
0.509745 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | 0 |
0.51828 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | 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.