Underlying Price: 11.7975
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 3.2500 | 0 | 3.2500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.50953 |
0 | ... | ... | 3.1500 | 0 | 3.1500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.493244 |
0 | ... | ... | 3.0500 | 0 | 3.0500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.477121 |
0 | ... | ... | 2.9500 | 0 | 2.9500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.46115 |
0 | ... | ... | 2.8500 | 0 | 2.8500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.445322 |
0 | ... | ... | 2.7500 | 0 | 2.7500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.429638 |
0 | ... | ... | 2.6500 | 0 | 2.6500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.414096 |
0 | ... | ... | 2.5500 | 0 | 2.5500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.398689 |
0 | ... | ... | 2.4500 | 0 | 2.4500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.383406 |
0 | ... | ... | 2.3500 | 0 | 2.3500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.368249 |
0 | ... | ... | 2.2500 | 0 | 2.2500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.353214 |
0 | ... | ... | 2.1500 | 0 | 2.1500 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.338292 |
0 | ... | ... | 2.0500 | 0 | 2.0500 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.323468 |
0 | ... | ... | 1.9500 | 0 | 1.9500 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.308753 |
0 | ... | ... | 1.8500 | 0 | 1.8500 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.294142 |
0 | ... | ... | 1.7500 | 0 | 1.7500 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.279615 |
0 | ... | ... | 1.6500 | 0 | 1.6500 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.265171 |
0 | ... | ... | 1.5500 | 0 | 1.5500 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.250814 |
0 | ... | ... | 1.4500 | 0 | 1.4500 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.236525 |
0 | ... | ... | 1.3500 | 0 | 1.3500 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.222301 |
0 | ... | ... | 1.2500 | 0 | 1.2500 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.22684 |
0 | ... | ... | 1.1513 | 0 | 1.1513 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | 0.211701 |
0 | ... | ... | 1.0513 | 0 | 1.0513 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | 0.208231 |
0 | ... | ... | 0.9525 | 0 | 0.9525 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | 0.201221 |
0 | ... | ... | 0.8550 | 0 | 0.8550 | 10800 | 0.0063 | 0 | 0.0063 | ... | ... | 0.191908 |
0 | ... | ... | 0.7575 | 0 | 0.7575 | 10900 | 0.0088 | 0 | 0.0088 | ... | ... | 0.186161 |
0 | ... | ... | 0.6625 | 0 | 0.6625 | 11000 | 0.0138 | 0 | 0.0138 | ... | ... | 0.18499 |
0 | ... | ... | 0.5688 | 0 | 0.5688 | 11100 | 0.0200 | 0 | 0.0200 | ... | ... | 0.181495 |
0 | 0.5650 | 0.5650 | 0.4800 | 0.0850 | 0.5650 | 11200 | 0.0188 | -0.0125 | 0.0313 | 0.0188 | 0.0188 | 0.158377 |
0 | ... | ... | 0.3975 | 0 | 0.3975 | 11300 | 0.0288 | -0.0200 | 0.0488 | 0.0288 | 0.0288 | 0.155949 |
0 | ... | ... | 0.3213 | 0 | 0.3213 | 11400 | 0.0725 | 0 | 0.0725 | ... | ... | 0.189886 |
0 | ... | ... | 0.2550 | 0 | 0.2550 | 11500 | 0.1050 | 0 | 0.1050 | ... | ... | 0.195716 |
0 | ... | ... | 0.1963 | 0 | 0.1963 | 11600 | 0.0913 | -0.0550 | 0.1463 | 0.0913 | 0.0913 | 0.150661 |
0.077919 | ... | ... | 0.1463 | 0 | 0.1463 | 11700 | 0.1963 | 0 | 0.1963 | ... | ... | 0.210778 |
0.093317 | ... | ... | 0.1063 | 0 | 0.1063 | 11800 | 0.2563 | 0 | 0.2563 | ... | ... | 0.221399 |
0.151387 | 0.1288 | 0.1288 | 0.0763 | 0.0525 | 0.1288 | 11900 | 0.3250 | 0 | 0.3250 | ... | ... | 0.234173 |
0.111133 | ... | ... | 0.0525 | 0 | 0.0525 | 12000 | 0.4025 | 0 | 0.4025 | ... | ... | 0.250098 |
0.151087 | 0.0650 | 0.0638 | 0.0375 | 0.0275 | 0.0650 | 12100 | 0.4863 | 0 | 0.4863 | ... | ... | 0.268047 |
0.16453 | 0.0550 | 0.0550 | 0.0263 | 0.0288 | 0.0550 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | 0.287842 |
0.152508 | 0.0300 | 0.0300 | 0.0188 | 0.0113 | 0.0300 | 12300 | 0.6675 | 0 | 0.6675 | ... | ... | 0.3091 |
0.154013 | 0.0200 | 0.0200 | 0.0138 | 0.0063 | 0.0200 | 12400 | 0.7613 | 0 | 0.7613 | ... | ... | 0.329913 |
0.146732 | ... | ... | 0.0100 | 0 | 0.0100 | 12500 | 0.8588 | 0 | 0.8588 | ... | ... | 0.353253 |
0.153596 | ... | ... | 0.0075 | 0 | 0.0075 | 12600 | 0.9563 | 0 | 0.9563 | ... | ... | 0.375554 |
0.162931 | ... | ... | 0.0063 | 0 | 0.0063 | 12700 | 1.0538 | 0 | 1.0538 | ... | ... | 0.396936 |
0.170539 | ... | ... | 0.0050 | 0 | 0.0050 | 12800 | 1.1525 | 0 | 1.1525 | ... | ... | 0.418921 |
0.175955 | ... | ... | 0.0038 | 0 | 0.0038 | 12900 | 1.2525 | 0 | 1.2525 | ... | ... | 0.441686 |
0.188712 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.3513 | 0 | 1.3513 | ... | ... | 0.462404 |
0.190181 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.4513 | 0 | 1.4513 | ... | ... | 0.484072 |
0.201995 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.5513 | 0 | 1.5513 | ... | ... | 0.505274 |
0.213629 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.6500 | 0 | 1.6500 | ... | ... | 0.524461 |
0.206967 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7500 | 0 | 1.7500 | ... | ... | 0.544797 |
0.217556 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8500 | 0 | 1.8500 | ... | ... | 0.564755 |
0.228002 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9500 | 0 | 1.9500 | ... | ... | 0.584356 |
0.238321 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0500 | 0 | 2.0500 | ... | ... | 0.603622 |
0.248514 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1500 | 0 | 2.1500 | ... | ... | 0.622571 |
0.258574 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2500 | 0 | 2.2500 | ... | ... | 0.641219 |
0.268527 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3500 | 0 | 2.3500 | ... | ... | 0.659579 |
0.278368 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 14100 | 2.4500 | 0 | 2.4500 | ... | ... | 0.677666 |
0.288094 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5500 | 0 | 2.5500 | ... | ... | 0.695494 |
0.297708 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6500 | 0 | 2.6500 | ... | ... | 0.713068 |
0.307226 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7500 | 0 | 2.7500 | ... | ... | 0.730402 |
0.316649 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8500 | 0 | 2.8500 | ... | ... | 0.747507 |
0.325972 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9500 | 0 | 2.9500 | ... | ... | 0.76439 |
0.335193 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0500 | 0 | 3.0500 | ... | ... | 0.781058 |
0.344323 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1500 | 0 | 3.1500 | ... | ... | 0.797518 |
0.353365 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2500 | 0 | 3.2500 | ... | ... | 0.81378 |
0.362326 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3500 | 0 | 3.3500 | ... | ... | 0.829849 |
0.3712 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4500 | 0 | 3.4500 | ... | ... | 0.84573 |
0.379986 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5500 | 0 | 3.5500 | ... | ... | 0.861431 |
0.38869 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6500 | 0 | 3.6500 | ... | ... | 0.876958 |
0.397316 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7500 | 0 | 3.7500 | ... | ... | 0.892312 |
0.405866 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8500 | 0 | 3.8500 | ... | ... | 0.907501 |
0.41434 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9500 | 0 | 3.9500 | ... | ... | 0.922529 |
0.422735 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0500 | 0 | 4.0500 | ... | ... | 0.937401 |
0.431059 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1500 | 0 | 4.1500 | ... | ... | 0.952121 |
0.439313 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2500 | 0 | 4.2500 | ... | ... | 0.966693 |
0.447498 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3500 | 0 | 4.3500 | ... | ... | 0.98112 |
0.455614 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4500 | 0 | 4.4500 | ... | ... | 0.995406 |
0.463664 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5500 | 0 | 4.5500 | ... | ... | 1.009553 |
0.471649 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6500 | 0 | 4.6500 | ... | ... | 1.023567 |
0.47956 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7500 | 0 | 4.7500 | ... | ... | 1.03745 |
0.487408 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8500 | 0 | 4.8500 | ... | ... | 1.051205 |
0.495194 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9500 | 0 | 4.9500 | ... | ... | 1.064834 |
0.502922 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0500 | 0 | 5.0500 | ... | ... | 1.078342 |
0.510593 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1500 | 0 | 5.1500 | ... | ... | 1.091729 |
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.