Underlying Price: 12.2725
Expiration Date: 08/23/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.2728 |
0 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.257354 |
0 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | 0.253948 |
0 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | 0.247245 |
0 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | 0.246557 |
0 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0075 | 0 | 0.0075 | ... | ... | 0.244666 |
0 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0088 | 0 | 0.0088 | ... | ... | 0.241893 |
0 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0113 | 0 | 0.0113 | ... | ... | 0.242782 |
0 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0125 | 0 | 0.0125 | ... | ... | 0.238367 |
0 | ... | ... | 2.5988 | 0 | 2.5988 | 9600 | 0.0138 | 0 | 0.0138 | ... | ... | 0.23356 |
0 | ... | ... | 2.5000 | 0 | 2.5000 | 9700 | 0.0163 | 0 | 0.0163 | ... | ... | 0.231563 |
0 | ... | ... | 2.4025 | 0 | 2.4025 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | 0.228695 |
0 | ... | ... | 2.3050 | 0 | 2.3050 | 9900 | 0.0225 | 0 | 0.0225 | ... | ... | 0.227565 |
0 | ... | ... | 2.2075 | 0 | 2.2075 | 10000 | 0.0250 | 0 | 0.0250 | ... | ... | 0.223208 |
0 | ... | ... | 2.1113 | 0 | 2.1113 | 10100 | 0.0300 | 0 | 0.0300 | ... | ... | 0.222333 |
0 | ... | ... | 2.0163 | 0 | 2.0163 | 10200 | 0.0350 | 0 | 0.0350 | ... | ... | 0.220337 |
0 | ... | ... | 1.9225 | 0 | 1.9225 | 10300 | 0.0413 | 0 | 0.0413 | ... | ... | 0.218993 |
0 | ... | ... | 1.8300 | 0 | 1.8300 | 10400 | 0.0475 | 0 | 0.0475 | ... | ... | 0.216624 |
0 | ... | ... | 1.7388 | 0 | 1.7388 | 10500 | 0.0563 | 0 | 0.0563 | ... | ... | 0.215927 |
0.107317 | ... | ... | 1.6488 | 0 | 1.6488 | 10600 | 0.0675 | 0 | 0.0675 | ... | ... | 0.216331 |
0.142568 | ... | ... | 1.5625 | 0 | 1.5625 | 10700 | 0.0788 | 0 | 0.0788 | ... | ... | 0.215399 |
0.15504 | ... | ... | 1.4775 | 0 | 1.4775 | 10800 | 0.0925 | -0.0013 | 0.0938 | 0.0925 | 0.0925 | 0.215227 |
0.162385 | ... | ... | 1.3938 | 0 | 1.3938 | 10900 | 0.1100 | 0 | 0.1100 | ... | ... | 0.216387 |
0.169147 | ... | ... | 1.3138 | 0 | 1.3138 | 11000 | 0.1300 | 0 | 0.1300 | ... | ... | 0.217702 |
0.174514 | ... | ... | 1.2363 | 0 | 1.2363 | 11100 | 0.1513 | 0 | 0.1513 | ... | ... | 0.218354 |
0.179668 | ... | ... | 1.1625 | 0 | 1.1625 | 11200 | 0.1750 | 0 | 0.1750 | ... | ... | 0.219089 |
0.183215 | ... | ... | 1.0900 | 0 | 1.0900 | 11300 | 0.2025 | 0 | 0.2025 | ... | ... | 0.220473 |
0.186817 | ... | ... | 1.0213 | 0 | 1.0213 | 11400 | 0.2325 | 0 | 0.2325 | ... | ... | 0.221768 |
0.18984 | ... | ... | 0.9550 | 0 | 0.9550 | 11500 | 0.2700 | 0.0050 | 0.2650 | 0.2700 | 0.2700 | 0.225233 |
0.192383 | ... | ... | 0.8913 | 0 | 0.8913 | 11600 | 0.3000 | 0 | 0.3000 | ... | ... | 0.224045 |
0.19506 | ... | ... | 0.8313 | 0 | 0.8313 | 11700 | 0.3388 | 0 | 0.3388 | ... | ... | 0.225552 |
0.197346 | ... | ... | 0.7738 | 0 | 0.7738 | 11800 | 0.3800 | 0 | 0.3800 | ... | ... | 0.226929 |
0.199298 | ... | ... | 0.7188 | 0 | 0.7188 | 11900 | 0.4250 | 0 | 0.4250 | ... | ... | 0.22869 |
0.201458 | ... | ... | 0.6675 | 0 | 0.6675 | 12000 | 0.4725 | 0 | 0.4725 | ... | ... | 0.230336 |
0.207718 | 0.6300 | 0.6300 | 0.6188 | 0.0113 | 0.6300 | 12100 | 0.5250 | 0.0025 | 0.5225 | 0.5250 | 0.5250 | 0.232861 |
0.205042 | ... | ... | 0.5725 | 0 | 0.5725 | 12200 | 0.5563 | -0.0188 | 0.5750 | 0.5563 | 0.5563 | 0.226196 |
0.206552 | ... | ... | 0.5288 | 0 | 0.5288 | 12300 | 0.6313 | 0 | 0.6313 | ... | ... | 0.235323 |
0.224611 | 0.5313 | 0.4900 | 0.4888 | 0.0425 | 0.5313 | 12400 | 0.6888 | 0 | 0.6888 | ... | ... | 0.236776 |
0.227394 | 0.4963 | 0.4963 | 0.4513 | 0.0450 | 0.4963 | 12500 | 0.7500 | 0 | 0.7500 | ... | ... | 0.238735 |
0.223947 | 0.4563 | 0.4475 | 0.4163 | 0.0313 | 0.4475 | 12600 | 0.8138 | 0 | 0.8138 | ... | ... | 0.240762 |
0.2131 | ... | ... | 0.3825 | 0 | 0.3825 | 12700 | 0.8800 | 0 | 0.8800 | ... | ... | 0.242901 |
0.229759 | 0.3900 | 0.3900 | 0.3525 | 0.0375 | 0.3900 | 12800 | 0.9475 | 0 | 0.9475 | ... | ... | 0.244707 |
0.216219 | ... | ... | 0.3238 | 0 | 0.3238 | 12900 | 1.0188 | 0 | 1.0188 | ... | ... | 0.247206 |
0.217725 | ... | ... | 0.2975 | 0 | 0.2975 | 13000 | 1.0913 | 0 | 1.0913 | ... | ... | 0.249462 |
0.225322 | 0.2875 | 0.2875 | 0.2738 | 0.0138 | 0.2875 | 13100 | 1.1663 | 0 | 1.1663 | ... | ... | 0.252026 |
0.22145 | ... | ... | 0.2525 | 0 | 0.2525 | 13200 | 1.2438 | 0 | 1.2438 | ... | ... | 0.254962 |
0.222685 | ... | ... | 0.2313 | 0 | 0.2313 | 13300 | 1.3225 | 0 | 1.3225 | ... | ... | 0.257801 |
0.2249 | ... | ... | 0.2138 | 0 | 0.2138 | 13400 | 1.4025 | 0 | 1.4025 | ... | ... | 0.260581 |
0.22642 | ... | ... | 0.1963 | 0 | 0.1963 | 13500 | 1.4850 | 0 | 1.4850 | ... | ... | 0.263909 |
0.240413 | 0.2050 | 0.2050 | 0.1813 | 0.0238 | 0.2050 | 13600 | 1.5675 | 0 | 1.5675 | ... | ... | 0.266706 |
0.229916 | ... | ... | 0.1663 | 0 | 0.1663 | 13700 | 1.6525 | 0 | 1.6525 | ... | ... | 0.270167 |
0.232044 | ... | ... | 0.1538 | 0 | 0.1538 | 13800 | 1.7388 | 0 | 1.7388 | ... | ... | 0.273771 |
0.233577 | ... | ... | 0.1413 | 0 | 0.1413 | 13900 | 1.8263 | 0 | 1.8263 | ... | ... | 0.277568 |
0.235241 | ... | ... | 0.1300 | 0 | 0.1300 | 14000 | 1.9150 | 0 | 1.9150 | ... | ... | 0.281607 |
0.237107 | ... | ... | 0.1200 | 0 | 0.1200 | 14100 | 2.0038 | 0 | 2.0038 | ... | ... | 0.285276 |
0.239254 | ... | ... | 0.1113 | 0 | 0.1113 | 14200 | 2.0938 | 0 | 2.0938 | ... | ... | 0.289259 |
0.240899 | ... | ... | 0.1025 | 0 | 0.1025 | 14300 | 2.1850 | 0 | 2.1850 | ... | ... | 0.293611 |
0.242927 | ... | ... | 0.0950 | 0 | 0.0950 | 14400 | 2.2763 | 0 | 2.2763 | ... | ... | 0.297668 |
0.244479 | ... | ... | 0.0875 | 0 | 0.0875 | 14500 | 2.3688 | 0 | 2.3688 | ... | ... | 0.302168 |
0.245524 | ... | ... | 0.0800 | 0 | 0.0800 | 14600 | 2.4613 | 0 | 2.4613 | ... | ... | 0.306414 |
0.248165 | ... | ... | 0.0750 | 0 | 0.0750 | 14700 | 2.5550 | 0 | 2.5550 | ... | ... | 0.311179 |
0.249324 | ... | ... | 0.0688 | 0 | 0.0688 | 14800 | 2.6488 | 0 | 2.6488 | ... | ... | 0.315731 |
0.25117 | ... | ... | 0.0638 | 0 | 0.0638 | 14900 | 2.7425 | 0 | 2.7425 | ... | ... | 0.320071 |
0.252606 | ... | ... | 0.0588 | 0 | 0.0588 | 15000 | 2.8375 | 0 | 2.8375 | ... | ... | 0.325028 |
0.254924 | ... | ... | 0.0550 | 0 | 0.0550 | 15100 | 2.9338 | 0 | 2.9338 | ... | ... | 0.330652 |
0.256912 | ... | ... | 0.0513 | 0 | 0.0513 | 15200 | 3.0300 | 0 | 3.0300 | ... | ... | 0.33614 |
0.258551 | ... | ... | 0.0475 | 0 | 0.0475 | 15300 | 3.1263 | 0 | 3.1263 | ... | ... | 0.341495 |
0.259813 | ... | ... | 0.0438 | 0 | 0.0438 | 15400 | 3.2225 | 0 | 3.2225 | ... | ... | 0.346719 |
0.26705 | 0.0450 | 0.0425 | 0.0413 | 0.0038 | 0.0450 | 15500 | 3.3200 | 0 | 3.3200 | ... | ... | 0.352711 |
0.262811 | ... | ... | 0.0375 | 0 | 0.0375 | 15600 | 3.4163 | 0 | 3.4163 | ... | ... | 0.357698 |
0.264675 | ... | ... | 0.0350 | 0 | 0.0350 | 15700 | 3.5138 | 0 | 3.5138 | ... | ... | 0.363485 |
0.266236 | ... | ... | 0.0325 | 0 | 0.0325 | 15800 | 3.6125 | 0 | 3.6125 | ... | ... | 0.370108 |
0.269493 | ... | ... | 0.0313 | 0 | 0.0313 | 15900 | 3.7100 | 0 | 3.7100 | ... | ... | 0.375722 |
0.276647 | 0.0325 | 0.0325 | 0.0288 | 0.0038 | 0.0325 | 16000 | 3.8088 | 0 | 3.8088 | ... | ... | 0.382197 |
0.273372 | ... | ... | 0.0275 | 0 | 0.0275 | 16100 | 3.9075 | 0 | 3.9075 | ... | ... | 0.388605 |
0.273748 | ... | ... | 0.0250 | 0 | 0.0250 | 16200 | 4.0063 | 0 | 4.0063 | ... | ... | 0.394948 |
0.276186 | ... | ... | 0.0238 | 0 | 0.0238 | 16300 | 4.1050 | 0 | 4.1050 | ... | ... | 0.401227 |
0.27844 | ... | ... | 0.0225 | 0 | 0.0225 | 16400 | 4.2038 | 0 | 4.2038 | ... | ... | 0.407444 |
0.280501 | ... | ... | 0.0213 | 0 | 0.0213 | 16500 | 4.3038 | 0 | 4.3038 | ... | ... | 0.414582 |
0.282358 | ... | ... | 0.0200 | 0 | 0.0200 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | 0.420686 |
0.280942 | ... | ... | 0.0175 | 0 | 0.0175 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | 0.427723 |
0.282172 | ... | ... | 0.0163 | 0 | 0.0163 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | 0.434712 |
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.