Underlying Price: 12.0100
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.721756 | ... | ... | 3.4775 | 0.1325 | 3.6100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.559105 |
0.69781 | ... | ... | 3.3775 | 0.1325 | 3.5100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.542089 |
0.674149 | ... | ... | 3.2775 | 0.1325 | 3.4100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.525244 |
0.650766 | ... | ... | 3.1775 | 0.1325 | 3.3100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.508567 |
0.627656 | ... | ... | 3.0775 | 0.1325 | 3.2100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.492056 |
0.604811 | ... | ... | 2.9775 | 0.1325 | 3.1100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.475696 |
0.582226 | ... | ... | 2.8775 | 0.1325 | 3.0100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.459477 |
0.559894 | ... | ... | 2.7775 | 0.1325 | 2.9100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.443403 |
0.537811 | ... | ... | 2.6775 | 0.1325 | 2.8100 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.427469 |
0.51597 | ... | ... | 2.5775 | 0.1325 | 2.7100 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.41167 |
0.494366 | ... | ... | 2.4775 | 0.1325 | 2.6100 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.395993 |
0.472994 | ... | ... | 2.3775 | 0.1325 | 2.5100 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.380444 |
0.451848 | ... | ... | 2.2775 | 0.1325 | 2.4100 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.365016 |
0.430924 | ... | ... | 2.1775 | 0.1325 | 2.3100 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.349702 |
0.410218 | ... | ... | 2.0775 | 0.1325 | 2.2100 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.334484 |
0.389724 | ... | ... | 1.9775 | 0.1325 | 2.1100 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.319373 |
0.369438 | ... | ... | 1.8775 | 0.1325 | 2.0100 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.304369 |
0.349356 | ... | ... | 1.7775 | 0.1325 | 1.9100 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.289449 |
0.329474 | ... | ... | 1.6775 | 0.1325 | 1.8100 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.274609 |
0.309788 | ... | ... | 1.5775 | 0.1325 | 1.7100 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.259856 |
0.290293 | ... | ... | 1.4775 | 0.1325 | 1.6100 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.245173 |
0.270986 | ... | ... | 1.3775 | 0.1325 | 1.5100 | 10500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.230552 |
0.251864 | ... | ... | 1.2788 | 0.1313 | 1.4100 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.235368 |
0.243075 | ... | ... | 1.1788 | 0.1325 | 1.3113 | 10700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.219805 |
0.224195 | ... | ... | 1.0800 | 0.1313 | 1.2113 | 10800 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 0.216339 |
0.213751 | ... | ... | 0.9813 | 0.1313 | 1.1125 | 10900 | 0.0038 | -0.0013 | 0.0050 | ... | ... | 0.200109 |
0.201958 | ... | ... | 0.8825 | 0.1313 | 1.0138 | 11000 | 0.0050 | -0.0013 | 0.0063 | ... | ... | 0.192409 |
0.189031 | ... | ... | 0.7863 | 0.1288 | 0.9150 | 11100 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0075 | 0.188431 |
0.179856 | ... | ... | 0.6913 | 0.1263 | 0.8175 | 11200 | 0.0088 | -0.0063 | 0.0150 | ... | ... | 0.175722 |
0.172044 | ... | ... | 0.6000 | 0.1213 | 0.7213 | 11300 | 0.0125 | -0.0113 | 0.0238 | 0.0175 | 0.0150 | 0.16968 |
0.166853 | ... | ... | 0.5113 | 0.1163 | 0.6275 | 11400 | 0.0188 | -0.0163 | 0.0350 | 0.0275 | 0.0250 | 0.165697 |
0.166003 | ... | ... | 0.4275 | 0.1113 | 0.5388 | 11500 | 0.0288 | -0.0225 | 0.0513 | 0.0363 | 0.0338 | 0.163463 |
0.163948 | ... | ... | 0.3513 | 0.1025 | 0.4538 | 11600 | 0.0450 | -0.0300 | 0.0750 | 0.0538 | 0.0538 | 0.164037 |
0.162834 | ... | ... | 0.2825 | 0.0925 | 0.3750 | 11700 | 0.0663 | -0.0400 | 0.1063 | 0.0863 | 0.0813 | 0.163239 |
0.162401 | 0.2300 | 0.2300 | 0.2238 | 0.0800 | 0.3038 | 11800 | 0.0950 | -0.0513 | 0.1463 | ... | ... | 0.163047 |
0.162741 | ... | ... | 0.1725 | 0.0688 | 0.2413 | 11900 | 0.1313 | -0.0638 | 0.1950 | 0.1538 | 0.1538 | 0.162447 |
0.163244 | ... | ... | 0.1300 | 0.0575 | 0.1875 | 12000 | 0.1775 | -0.0750 | 0.2525 | 0.1750 | 0.1750 | 0.163218 |
0.163837 | 0.1450 | 0.1225 | 0.0963 | 0.0463 | 0.1425 | 12100 | 0.2325 | -0.0863 | 0.3188 | ... | ... | 0.164074 |
0.164864 | 0.1038 | 0.0975 | 0.0700 | 0.0363 | 0.1063 | 12200 | 0.2963 | -0.0950 | 0.3913 | ... | ... | 0.165393 |
0.165866 | 0.0688 | 0.0638 | 0.0500 | 0.0275 | 0.0775 | 12300 | 0.3675 | -0.1038 | 0.4713 | ... | ... | 0.16676 |
0.168004 | 0.0525 | 0.0500 | 0.0363 | 0.0200 | 0.0563 | 12400 | 0.4450 | -0.1125 | 0.5575 | ... | ... | 0.167854 |
0.171628 | ... | ... | 0.0250 | 0.0163 | 0.0413 | 12500 | 0.5300 | -0.1163 | 0.6463 | ... | ... | 0.171868 |
0.172953 | 0.0263 | 0.0263 | 0.0188 | 0.0100 | 0.0288 | 12600 | 0.6175 | -0.1213 | 0.7388 | ... | ... | 0.173754 |
0.177663 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 12700 | 0.7100 | -0.1238 | 0.8338 | ... | ... | 0.179248 |
0.183709 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 12800 | 0.8038 | -0.1263 | 0.9300 | ... | ... | 0.183148 |
0.185608 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 12900 | 0.9000 | -0.1288 | 1.0288 | ... | ... | 0.189897 |
0.191877 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13000 | 0.9975 | -0.1288 | 1.1263 | ... | ... | 0.198126 |
0.201154 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13100 | 1.0950 | -0.1300 | 1.2250 | ... | ... | 0.204141 |
0.201586 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13200 | 1.1938 | -0.1313 | 1.3250 | ... | ... | 0.213919 |
0.214975 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13300 | 1.2925 | -0.1313 | 1.4238 | ... | ... | 0.222581 |
0.218656 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 13400 | 1.3913 | -0.1325 | 1.5238 | ... | ... | 0.229975 |
0.218816 | ... | ... | 0.0025 | 0 | 0.0025 | 13500 | 1.4913 | -0.1325 | 1.6238 | ... | ... | 0.244988 |
0.230673 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.5913 | -0.1313 | 1.7225 | ... | ... | 0.259886 |
0.223026 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6900 | -0.1325 | 1.8225 | ... | ... | 0.265523 |
0.233832 | 0.0025 | 0.0025 | 0.0013 | 0 | 0.0013 | 13800 | 1.7900 | -0.1325 | 1.9225 | ... | ... | 0.280195 |
0.244506 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8900 | -0.1325 | 2.0225 | ... | ... | 0.294763 |
0.255051 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9900 | -0.1325 | 2.1225 | ... | ... | 0.309227 |
0.26546 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0900 | -0.1325 | 2.2225 | ... | ... | 0.323588 |
0.275757 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1900 | -0.1325 | 2.3225 | ... | ... | 0.337849 |
0.28594 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2900 | -0.1325 | 2.4225 | ... | ... | 0.352011 |
0.296008 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3900 | -0.1325 | 2.5225 | ... | ... | 0.366076 |
0.305957 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4900 | -0.1325 | 2.6225 | ... | ... | 0.380043 |
0.315807 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5900 | -0.1325 | 2.7225 | ... | ... | 0.393916 |
0.32556 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6900 | -0.1325 | 2.8225 | ... | ... | 0.407696 |
0.335214 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7900 | -0.1325 | 2.9225 | ... | ... | 0.421382 |
0.34476 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8900 | -0.1325 | 3.0225 | ... | ... | 0.434978 |
0.354212 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9900 | -0.1325 | 3.1225 | ... | ... | 0.448484 |
0.363574 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0900 | -0.1325 | 3.2225 | ... | ... | 0.461901 |
0.372853 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1900 | -0.1325 | 3.3225 | ... | ... | 0.475231 |
0.382045 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2900 | -0.1325 | 3.4225 | ... | ... | 0.488475 |
0.391144 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3900 | -0.1325 | 3.5225 | ... | ... | 0.501633 |
0.400159 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4900 | -0.1325 | 3.6225 | ... | ... | 0.514708 |
0.409094 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5900 | -0.1325 | 3.7225 | ... | ... | 0.527699 |
0.41795 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6900 | -0.1325 | 3.8225 | ... | ... | 0.540609 |
0.426729 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7900 | -0.1325 | 3.9225 | ... | ... | 0.553438 |
0.435429 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8900 | -0.1325 | 4.0225 | ... | ... | 0.566188 |
0.444055 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9900 | -0.1325 | 4.1225 | ... | ... | 0.578858 |
0.452607 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0900 | -0.1325 | 4.2225 | ... | ... | 0.591452 |
0.461088 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1900 | -0.1325 | 4.3225 | ... | ... | 0.603969 |
0.4695 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2900 | -0.1325 | 4.4225 | ... | ... | 0.616409 |
0.477844 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3900 | -0.1325 | 4.5225 | ... | ... | 0.628776 |
0.48612 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4900 | -0.1325 | 4.6225 | ... | ... | 0.641068 |
0.494322 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5900 | -0.1325 | 4.7225 | ... | ... | 0.653287 |
0.502458 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6900 | -0.1325 | 4.8225 | ... | ... | 0.665434 |
0.51053 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7900 | -0.1325 | 4.9225 | ... | ... | 0.67751 |
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.