Underlying Price: 12.2800
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.812495 | ... | ... | 3.7975 | 0.0825 | 3.8800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.639568 |
0.787113 | ... | ... | 3.6975 | 0.0825 | 3.7800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.621214 |
0.762032 | ... | ... | 3.5975 | 0.0825 | 3.6800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.603047 |
0.737247 | ... | ... | 3.4975 | 0.0825 | 3.5800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.585052 |
0.71275 | ... | ... | 3.3975 | 0.0825 | 3.4800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.567231 |
0.688534 | ... | ... | 3.2975 | 0.0825 | 3.3800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.549582 |
0.664594 | ... | ... | 3.1975 | 0.0825 | 3.2800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.5321 |
0.640923 | ... | ... | 3.0975 | 0.0825 | 3.1800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.514784 |
0.617515 | ... | ... | 2.9975 | 0.0825 | 3.0800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.497615 |
0.594364 | ... | ... | 2.8975 | 0.0825 | 2.9800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.480591 |
0.571464 | ... | ... | 2.7975 | 0.0825 | 2.8800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.463714 |
0.548811 | ... | ... | 2.6975 | 0.0825 | 2.7800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.446976 |
0.526398 | ... | ... | 2.5975 | 0.0825 | 2.6800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.430371 |
0.50422 | ... | ... | 2.4975 | 0.0825 | 2.5800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.413888 |
0.482272 | ... | ... | 2.3975 | 0.0825 | 2.4800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.397536 |
0.46055 | ... | ... | 2.2975 | 0.0825 | 2.3800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.381304 |
0.439049 | ... | ... | 2.1975 | 0.0825 | 2.2800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.365182 |
0.417764 | ... | ... | 2.0975 | 0.0825 | 2.1800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.349158 |
0.396691 | ... | ... | 1.9975 | 0.0825 | 2.0800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.333244 |
0.375825 | ... | ... | 1.8975 | 0.0825 | 1.9800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.317435 |
0.355163 | ... | ... | 1.7975 | 0.0825 | 1.8800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.301701 |
0.334701 | ... | ... | 1.6975 | 0.0825 | 1.7800 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.286053 |
0.314434 | ... | ... | 1.5975 | 0.0825 | 1.6800 | 10600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.270492 |
0.294359 | ... | ... | 1.4988 | 0.0813 | 1.5800 | 10700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.254992 |
0.274471 | ... | ... | 1.3988 | 0.0813 | 1.4800 | 10800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.239556 |
0.266637 | ... | ... | 1.3000 | 0.0813 | 1.3813 | 10900 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.244365 |
0.246975 | ... | ... | 1.2000 | 0.0813 | 1.2813 | 11000 | 0.0025 | -0.0025 | 0.0050 | ... | ... | 0.227917 |
0.236989 | ... | ... | 1.1013 | 0.0813 | 1.1825 | 11100 | 0.0038 | -0.0025 | 0.0063 | ... | ... | 0.224049 |
0.225351 | 1.0500 | 1.0500 | 1.0038 | 0.0800 | 1.0838 | 11200 | 0.0050 | -0.0025 | 0.0075 | ... | ... | 0.216341 |
0.218497 | ... | ... | 0.9075 | 0.0788 | 0.9863 | 11300 | 0.0075 | -0.0038 | 0.0113 | ... | ... | 0.21284 |
0.208583 | ... | ... | 0.8113 | 0.0775 | 0.8888 | 11400 | 0.0100 | -0.0050 | 0.0150 | 0.0125 | 0.0125 | 0.204979 |
0.204131 | ... | ... | 0.7188 | 0.0750 | 0.7938 | 11500 | 0.0150 | -0.0075 | 0.0225 | ... | ... | 0.202125 |
0.198232 | ... | ... | 0.6275 | 0.0725 | 0.7000 | 11600 | 0.0213 | -0.0100 | 0.0313 | ... | ... | 0.197229 |
0.195302 | ... | ... | 0.5425 | 0.0675 | 0.6100 | 11700 | 0.0313 | -0.0150 | 0.0463 | 0.0450 | 0.0375 | 0.194972 |
0.192638 | ... | ... | 0.4625 | 0.0613 | 0.5238 | 11800 | 0.0450 | -0.0200 | 0.0650 | 0.0463 | 0.0463 | 0.192745 |
0.192155 | ... | ... | 0.3888 | 0.0550 | 0.4438 | 11900 | 0.0638 | -0.0275 | 0.0913 | ... | ... | 0.190954 |
0.190532 | ... | ... | 0.3213 | 0.0475 | 0.3688 | 12000 | 0.0888 | -0.0350 | 0.1238 | 0.1413 | 0.0950 | 0.189758 |
0.191079 | ... | ... | 0.2613 | 0.0413 | 0.3025 | 12100 | 0.1225 | -0.0413 | 0.1638 | 0.1413 | 0.1413 | 0.190628 |
0.192742 | ... | ... | 0.2100 | 0.0350 | 0.2450 | 12200 | 0.1650 | -0.0475 | 0.2125 | ... | ... | 0.192553 |
0.19406 | ... | ... | 0.1650 | 0.0300 | 0.1950 | 12300 | 0.2150 | -0.0525 | 0.2675 | 0.2400 | 0.2275 | 0.194106 |
0.195203 | 0.1613 | 0.1050 | 0.1288 | 0.0238 | 0.1525 | 12400 | 0.2725 | -0.0588 | 0.3313 | ... | ... | 0.195489 |
0.197868 | 0.1163 | 0.1050 | 0.0988 | 0.0200 | 0.1188 | 12500 | 0.3375 | -0.0638 | 0.4013 | ... | ... | 0.197141 |
0.198976 | 0.0975 | 0.0838 | 0.0750 | 0.0150 | 0.0900 | 12600 | 0.4088 | -0.0688 | 0.4775 | ... | ... | 0.198456 |
0.200586 | 0.0700 | 0.0700 | 0.0563 | 0.0113 | 0.0675 | 12700 | 0.4875 | -0.0700 | 0.5575 | ... | ... | 0.201886 |
0.20413 | 0.0500 | 0.0500 | 0.0425 | 0.0088 | 0.0513 | 12800 | 0.5700 | -0.0738 | 0.6438 | ... | ... | 0.204171 |
0.207786 | ... | ... | 0.0313 | 0.0075 | 0.0388 | 12900 | 0.6575 | -0.0750 | 0.7325 | ... | ... | 0.208249 |
0.21059 | ... | ... | 0.0238 | 0.0050 | 0.0288 | 13000 | 0.7475 | -0.0775 | 0.8250 | ... | ... | 0.211638 |
0.213535 | ... | ... | 0.0188 | 0.0025 | 0.0213 | 13100 | 0.8400 | -0.0788 | 0.9188 | ... | ... | 0.215399 |
0.218339 | ... | ... | 0.0138 | 0.0025 | 0.0163 | 13200 | 0.9350 | -0.0800 | 1.0150 | ... | ... | 0.22129 |
0.223292 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 13300 | 1.0313 | -0.0813 | 1.1125 | ... | ... | 0.227688 |
0.229751 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 13400 | 1.1275 | -0.0825 | 1.2100 | ... | ... | 0.230827 |
0.233283 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.2263 | -0.0813 | 1.3075 | ... | ... | 0.241992 |
0.240808 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.3238 | -0.0825 | 1.4063 | ... | ... | 0.245273 |
0.246429 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.4238 | -0.0813 | 1.5050 | ... | ... | 0.261219 |
0.249519 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 13800 | 1.5225 | -0.0825 | 1.6050 | ... | ... | 0.269067 |
0.262609 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.6213 | -0.0825 | 1.7038 | ... | ... | 0.275489 |
0.275517 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.7213 | -0.0825 | 1.8038 | ... | ... | 0.290827 |
0.273361 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.8213 | -0.0825 | 1.9038 | ... | ... | 0.306052 |
0.285428 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 1.9213 | -0.0813 | 2.0025 | ... | ... | 0.321165 |
0.297341 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.0200 | -0.0825 | 2.1025 | ... | ... | 0.325487 |
0.309106 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.1200 | -0.0825 | 2.2025 | ... | ... | 0.340388 |
0.296285 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.2200 | -0.0825 | 2.3025 | ... | ... | 0.355186 |
0.30709 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.3200 | -0.0825 | 2.4025 | ... | ... | 0.369884 |
0.317771 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.4200 | -0.0825 | 2.5025 | ... | ... | 0.384482 |
0.328333 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.5200 | -0.0825 | 2.6025 | ... | ... | 0.398982 |
0.338795 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.6200 | -0.0825 | 2.7025 | ... | ... | 0.413385 |
0.349153 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.7200 | -0.0825 | 2.8025 | ... | ... | 0.427693 |
0.359403 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.8200 | -0.0825 | 2.9025 | ... | ... | 0.441907 |
0.369544 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 2.9200 | -0.0825 | 3.0025 | ... | ... | 0.456028 |
0.379588 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.0200 | -0.0825 | 3.1025 | ... | ... | 0.470058 |
0.389538 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.1200 | -0.0825 | 3.2025 | ... | ... | 0.483997 |
0.399403 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.2200 | -0.0825 | 3.3025 | ... | ... | 0.497847 |
0.409172 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.3200 | -0.0825 | 3.4025 | ... | ... | 0.511609 |
0.418845 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.4200 | -0.0825 | 3.5025 | ... | ... | 0.525285 |
0.428432 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.5200 | -0.0825 | 3.6025 | ... | ... | 0.538874 |
0.437935 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.6200 | -0.0825 | 3.7025 | ... | ... | 0.552379 |
0.447355 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.7200 | -0.0825 | 3.8025 | ... | ... | 0.565801 |
0.456694 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.8200 | -0.0825 | 3.9025 | ... | ... | 0.57914 |
0.465953 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 3.9200 | -0.0825 | 4.0025 | ... | ... | 0.592398 |
0.475131 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.0200 | -0.0825 | 4.1025 | ... | ... | 0.605575 |
0.484233 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.1200 | -0.0825 | 4.2025 | ... | ... | 0.618673 |
0.493261 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.2200 | -0.0825 | 4.3025 | ... | ... | 0.631693 |
0.502216 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.3200 | -0.0825 | 4.4025 | ... | ... | 0.644636 |
0.511099 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.4200 | -0.0825 | 4.5025 | ... | ... | 0.657502 |
0.519912 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.5200 | -0.0825 | 4.6025 | ... | ... | 0.670292 |
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.