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 | ... | ... | 3.6100 | 0.1875 | 3.7975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.639568 |
0 | ... | ... | 3.5100 | 0.1875 | 3.6975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.621214 |
0 | ... | ... | 3.4100 | 0.1875 | 3.5975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.603047 |
0 | ... | ... | 3.3100 | 0.1875 | 3.4975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.585052 |
0 | ... | ... | 3.2100 | 0.1875 | 3.3975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.567231 |
0 | ... | ... | 3.1100 | 0.1875 | 3.2975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.549582 |
0 | ... | ... | 3.0100 | 0.1875 | 3.1975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.5321 |
0 | ... | ... | 2.9100 | 0.1875 | 3.0975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.514784 |
0 | ... | ... | 2.8100 | 0.1875 | 2.9975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.497615 |
0 | ... | ... | 2.7100 | 0.1875 | 2.8975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.480591 |
0 | ... | ... | 2.6100 | 0.1875 | 2.7975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.463714 |
0 | ... | ... | 2.5100 | 0.1875 | 2.6975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.446976 |
0 | ... | ... | 2.4100 | 0.1875 | 2.5975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.430371 |
0 | ... | ... | 2.3100 | 0.1875 | 2.4975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.413888 |
0 | ... | ... | 2.2100 | 0.1875 | 2.3975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.397536 |
0 | ... | ... | 2.1100 | 0.1875 | 2.2975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.381304 |
0 | ... | ... | 2.0100 | 0.1875 | 2.1975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.365182 |
0 | ... | ... | 1.9100 | 0.1875 | 2.0975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.349158 |
0 | ... | ... | 1.8100 | 0.1875 | 1.9975 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.333244 |
0 | ... | ... | 1.8975 | 0 | 1.8975 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.317435 |
0 | ... | ... | 1.7975 | 0 | 1.7975 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.301701 |
0 | ... | ... | 1.6975 | 0 | 1.6975 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.286053 |
0 | ... | ... | 1.5975 | 0 | 1.5975 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.293973 |
0 | ... | ... | 1.4988 | 0 | 1.4988 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | 0.27738 |
0 | ... | ... | 1.3988 | 0 | 1.3988 | 10800 | 0.0025 | 0 | 0.0025 | ... | ... | 0.260847 |
0 | ... | ... | 1.3000 | 0 | 1.3000 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | 0.258415 |
0 | ... | ... | 1.2000 | 0 | 1.2000 | 11000 | 0.0050 | 0 | 0.0050 | ... | ... | 0.251866 |
0 | ... | ... | 1.1013 | 0 | 1.1013 | 11100 | 0.0063 | 0 | 0.0063 | ... | ... | 0.242679 |
0 | 1.0500 | 1.0500 | 1.0038 | 0.0463 | 1.0500 | 11200 | 0.0075 | 0 | 0.0075 | ... | ... | 0.231565 |
0 | ... | ... | 0.9075 | 0 | 0.9075 | 11300 | 0.0113 | 0 | 0.0113 | ... | ... | 0.229732 |
0 | ... | ... | 0.8113 | 0 | 0.8113 | 11400 | 0.0125 | -0.0025 | 0.0150 | 0.0125 | 0.0125 | 0.214468 |
0 | ... | ... | 0.7188 | 0 | 0.7188 | 11500 | 0.0225 | 0 | 0.0225 | ... | ... | 0.222628 |
0 | ... | ... | 0.6275 | 0 | 0.6275 | 11600 | 0.0313 | 0 | 0.0313 | ... | ... | 0.219059 |
0 | ... | ... | 0.5425 | 0 | 0.5425 | 11700 | 0.0375 | -0.0088 | 0.0463 | 0.0450 | 0.0375 | 0.206311 |
0 | ... | ... | 0.4625 | 0 | 0.4625 | 11800 | 0.0463 | -0.0188 | 0.0650 | 0.0463 | 0.0463 | 0.19465 |
0.103409 | ... | ... | 0.3888 | 0 | 0.3888 | 11900 | 0.0913 | 0 | 0.0913 | ... | ... | 0.224863 |
0.133559 | ... | ... | 0.3213 | 0 | 0.3213 | 12000 | 0.0950 | -0.0288 | 0.1238 | 0.1413 | 0.0950 | 0.196745 |
0.14828 | ... | ... | 0.2613 | 0 | 0.2613 | 12100 | 0.1413 | -0.0225 | 0.1638 | 0.1413 | 0.1413 | 0.209622 |
0.158939 | ... | ... | 0.2100 | 0 | 0.2100 | 12200 | 0.2125 | 0 | 0.2125 | ... | ... | 0.238204 |
0.165607 | ... | ... | 0.1650 | 0 | 0.1650 | 12300 | 0.2275 | -0.0400 | 0.2675 | 0.2400 | 0.2275 | 0.20596 |
0.197626 | 0.1613 | 0.1050 | 0.1288 | 0.0263 | 0.1550 | 12400 | 0.3313 | 0 | 0.3313 | ... | ... | 0.252094 |
0.195303 | 0.1163 | 0.1050 | 0.0988 | 0.0175 | 0.1163 | 12500 | 0.4013 | 0 | 0.4013 | ... | ... | 0.261139 |
0.207317 | 0.0975 | 0.0838 | 0.0750 | 0.0225 | 0.0975 | 12600 | 0.4775 | 0 | 0.4775 | ... | ... | 0.271869 |
0.203724 | 0.0700 | 0.0700 | 0.0563 | 0.0138 | 0.0700 | 12700 | 0.5575 | 0 | 0.5575 | ... | ... | 0.282587 |
0.202315 | 0.0500 | 0.0500 | 0.0425 | 0.0075 | 0.0500 | 12800 | 0.6438 | 0 | 0.6438 | ... | ... | 0.296888 |
0.194574 | ... | ... | 0.0313 | 0 | 0.0313 | 12900 | 0.7325 | 0 | 0.7325 | ... | ... | 0.311503 |
0.200053 | ... | ... | 0.0238 | 0 | 0.0238 | 13000 | 0.8250 | 0 | 0.8250 | ... | ... | 0.328623 |
0.207209 | ... | ... | 0.0188 | 0 | 0.0188 | 13100 | 0.9188 | 0 | 0.9188 | ... | ... | 0.345739 |
0.210606 | ... | ... | 0.0138 | 0 | 0.0138 | 13200 | 1.0150 | 0 | 1.0150 | ... | ... | 0.364931 |
0.218674 | ... | ... | 0.0113 | 0 | 0.0113 | 13300 | 1.1125 | 0 | 1.1125 | ... | ... | 0.384908 |
0.224199 | ... | ... | 0.0088 | 0 | 0.0088 | 13400 | 1.2100 | 0 | 1.2100 | ... | ... | 0.40407 |
0.233283 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.3075 | 0 | 1.3075 | ... | ... | 0.422475 |
0.240808 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.4063 | 0 | 1.4063 | ... | ... | 0.442176 |
0.246429 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.5050 | 0 | 1.5050 | ... | ... | 0.461336 |
0.260138 | ... | ... | 0.0050 | 0 | 0.0050 | 13800 | 1.6050 | 0 | 1.6050 | ... | ... | 0.482097 |
0.262609 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.7038 | 0 | 1.7038 | ... | ... | 0.500332 |
0.275517 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.8038 | 0 | 1.8038 | ... | ... | 0.520324 |
0.273361 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.9038 | 0 | 1.9038 | ... | ... | 0.539983 |
0.285428 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 2.0025 | 0 | 2.0025 | ... | ... | 0.557049 |
0.297341 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.1025 | 0 | 2.1025 | ... | ... | 0.576064 |
0.309106 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.2025 | 0 | 2.2025 | ... | ... | 0.594799 |
0.296285 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3025 | 0 | 2.3025 | ... | ... | 0.61327 |
0.30709 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4025 | 0 | 2.4025 | ... | ... | 0.631486 |
0.317771 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5025 | 0 | 2.5025 | ... | ... | 0.649457 |
0.328333 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6025 | -0.1875 | 2.7900 | ... | ... | 0.667197 |
0.338795 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7025 | -0.1875 | 2.8900 | ... | ... | 0.684712 |
0.349153 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8025 | -0.1875 | 2.9900 | ... | ... | 0.702012 |
0.359403 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9025 | -0.1875 | 3.0900 | ... | ... | 0.719104 |
0.369544 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0025 | -0.1875 | 3.1900 | ... | ... | 0.735996 |
0.379588 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1025 | -0.1875 | 3.2900 | ... | ... | 0.752694 |
0.389538 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2025 | -0.1875 | 3.3900 | ... | ... | 0.769204 |
0.399403 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3025 | -0.1875 | 3.4900 | ... | ... | 0.785534 |
0.409172 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4025 | -0.1875 | 3.5900 | ... | ... | 0.801689 |
0.418845 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5025 | -0.1875 | 3.6900 | ... | ... | 0.817673 |
0.428432 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6025 | -0.1875 | 3.7900 | ... | ... | 0.833491 |
0.437935 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7025 | -0.1875 | 3.8900 | ... | ... | 0.849147 |
0.447355 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8025 | -0.1875 | 3.9900 | ... | ... | 0.864649 |
0.456694 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9025 | -0.1875 | 4.0900 | ... | ... | 0.879998 |
0.465953 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0025 | -0.1875 | 4.1900 | ... | ... | 0.8952 |
0.475131 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1025 | -0.1875 | 4.2900 | ... | ... | 0.910256 |
0.484233 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2025 | -0.1875 | 4.3900 | ... | ... | 0.925172 |
0.493261 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3025 | -0.1875 | 4.4900 | ... | ... | 0.939951 |
0.502216 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4025 | -0.1875 | 4.5900 | ... | ... | 0.954596 |
0.511099 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5025 | -0.1875 | 4.6900 | ... | ... | 0.969109 |
0.519912 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6025 | -0.1875 | 4.7900 | ... | ... | 0.983495 |
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.