Underlying Price: 11.7500
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.605366 | ... | ... | 3.3475 | 0 | 3.3475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.472989 |
0.583297 | ... | ... | 3.2475 | 0 | 3.2475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.457698 |
0.561486 | ... | ... | 3.1475 | 0 | 3.1475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.442558 |
0.539928 | ... | ... | 3.0475 | 0 | 3.0475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.427554 |
0.518616 | ... | ... | 2.9475 | 0 | 2.9475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.412689 |
0.497542 | ... | ... | 2.8475 | 0 | 2.8475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.39796 |
0.476701 | ... | ... | 2.7475 | 0 | 2.7475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.383362 |
0.456087 | ... | ... | 2.6475 | 0 | 2.6475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.368887 |
0.435693 | ... | ... | 2.5475 | 0 | 2.5475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.354532 |
0.415512 | ... | ... | 2.4475 | 0 | 2.4475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.340294 |
0.395541 | ... | ... | 2.3475 | 0 | 2.3475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.326169 |
0.375773 | ... | ... | 2.2475 | 0 | 2.2475 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.312143 |
0.356199 | ... | ... | 2.1475 | 0 | 2.1475 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.298213 |
0.336814 | ... | ... | 2.0475 | 0 | 2.0475 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.28439 |
0.31761 | ... | ... | 1.9475 | 0 | 1.9475 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.270656 |
0.298579 | ... | ... | 1.8475 | 0 | 1.8475 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.256997 |
0.279715 | ... | ... | 1.7475 | 0 | 1.7475 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.243419 |
0.261004 | ... | ... | 1.6475 | 0 | 1.6475 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.229921 |
0.242428 | ... | ... | 1.5475 | 0 | 1.5475 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | 0.235561 |
0.223978 | ... | ... | 1.4475 | 0 | 1.4475 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.221229 |
0.217899 | ... | ... | 1.3488 | 0 | 1.3488 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.206942 |
0.200011 | ... | ... | 1.2488 | 0 | 1.2488 | 10500 | 0.0038 | 0 | 0.0038 | ... | ... | 0.203998 |
0.19209 | ... | ... | 1.1500 | 0 | 1.1500 | 10600 | 0.0050 | 0 | 0.0050 | ... | ... | 0.197656 |
0.182543 | ... | ... | 1.0513 | 0 | 1.0513 | 10700 | 0.0063 | 0 | 0.0063 | ... | ... | 0.189116 |
0.177578 | ... | ... | 0.9538 | 0 | 0.9538 | 10800 | 0.0088 | 0 | 0.0088 | ... | ... | 0.184103 |
0.173845 | ... | ... | 0.8575 | 0 | 0.8575 | 10900 | 0.0125 | 0 | 0.0125 | ... | ... | 0.179942 |
0.169608 | ... | ... | 0.7625 | 0 | 0.7625 | 11000 | 0.0163 | 0 | 0.0163 | ... | ... | 0.172211 |
0.166629 | ... | ... | 0.6700 | 0 | 0.6700 | 11100 | 0.0238 | 0 | 0.0238 | ... | ... | 0.169351 |
0.163124 | ... | ... | 0.5800 | 0 | 0.5800 | 11200 | 0.0288 | -0.0050 | 0.0338 | 0.0288 | 0.0288 | 0.157917 |
0.161497 | ... | ... | 0.4950 | 0 | 0.4950 | 11300 | 0.0488 | 0 | 0.0488 | ... | ... | 0.164192 |
0.161166 | ... | ... | 0.4163 | 0 | 0.4163 | 11400 | 0.0700 | 0 | 0.0700 | ... | ... | 0.163823 |
0.161887 | ... | ... | 0.3450 | 0 | 0.3450 | 11500 | 0.0825 | -0.0150 | 0.0975 | 0.0825 | 0.0825 | 0.149137 |
0.161625 | ... | ... | 0.2800 | 0 | 0.2800 | 11600 | 0.1325 | 0 | 0.1325 | ... | ... | 0.163312 |
0.162211 | ... | ... | 0.2238 | 0 | 0.2238 | 11700 | 0.1763 | 0 | 0.1763 | ... | ... | 0.164123 |
0.158296 | 0.1888 | 0.1625 | 0.1750 | -0.0050 | 0.1700 | 11800 | 0.2275 | 0 | 0.2275 | ... | ... | 0.1646 |
0.162303 | ... | ... | 0.1338 | 0 | 0.1338 | 11900 | 0.2638 | -0.0225 | 0.2863 | 0.2638 | 0.2638 | 0.145676 |
0.148347 | 0.0850 | 0.0850 | 0.1013 | -0.0163 | 0.0850 | 12000 | 0.3525 | 0 | 0.3525 | ... | ... | 0.165349 |
0.164143 | ... | ... | 0.0750 | 0 | 0.0750 | 12100 | 0.4263 | 0 | 0.4263 | ... | ... | 0.166697 |
0.151849 | 0.0438 | 0.0438 | 0.0550 | -0.0113 | 0.0438 | 12200 | 0.5063 | 0 | 0.5063 | ... | ... | 0.168806 |
0.168896 | ... | ... | 0.0413 | 0 | 0.0413 | 12300 | 0.5913 | 0 | 0.5913 | ... | ... | 0.171592 |
0.171003 | ... | ... | 0.0300 | 0 | 0.0300 | 12400 | 0.6813 | 0 | 0.6813 | ... | ... | 0.176779 |
0.174871 | ... | ... | 0.0225 | 0 | 0.0225 | 12500 | 0.7738 | 0 | 0.7738 | ... | ... | 0.18242 |
0.180217 | ... | ... | 0.0175 | 0 | 0.0175 | 12600 | 0.8675 | 0 | 0.8675 | ... | ... | 0.187196 |
0.185692 | ... | ... | 0.0138 | 0 | 0.0138 | 12700 | 0.9638 | 0 | 0.9638 | ... | ... | 0.194844 |
0.192385 | ... | ... | 0.0113 | 0 | 0.0113 | 12800 | 1.0600 | 0 | 1.0600 | ... | ... | 0.200379 |
0.196888 | ... | ... | 0.0088 | 0 | 0.0088 | 12900 | 1.1588 | 0 | 1.1588 | ... | ... | 0.211803 |
0.20452 | ... | ... | 0.0075 | 0 | 0.0075 | 13000 | 1.2563 | 0 | 1.2563 | ... | ... | 0.218054 |
0.210811 | ... | ... | 0.0063 | 0 | 0.0063 | 13100 | 1.3550 | 0 | 1.3550 | ... | ... | 0.227762 |
0.215459 | ... | ... | 0.0050 | 0 | 0.0050 | 13200 | 1.4550 | 0 | 1.4550 | ... | ... | 0.242166 |
0.217919 | ... | ... | 0.0038 | 0 | 0.0038 | 13300 | 1.5538 | 0 | 1.5538 | ... | ... | 0.250945 |
0.22909 | ... | ... | 0.0038 | 0 | 0.0038 | 13400 | 1.6538 | 0 | 1.6538 | ... | ... | 0.265014 |
0.240104 | ... | ... | 0.0038 | 0 | 0.0038 | 13500 | 1.7525 | 0 | 1.7525 | ... | ... | 0.272905 |
0.23804 | ... | ... | 0.0025 | 0 | 0.0025 | 13600 | 1.8525 | 0 | 1.8525 | ... | ... | 0.286696 |
0.248335 | ... | ... | 0.0025 | 0 | 0.0025 | 13700 | 1.9525 | 0 | 1.9525 | ... | ... | 0.300381 |
0.258494 | 0.0025 | 0.0025 | 0.0025 | 0 | 0.0025 | 13800 | 2.0525 | 0 | 2.0525 | ... | ... | 0.313962 |
0.268529 | ... | ... | 0.0025 | 0 | 0.0025 | 13900 | 2.1525 | 0 | 2.1525 | ... | ... | 0.327441 |
0.257261 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2525 | 0 | 2.2525 | ... | ... | 0.34082 |
0.266475 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3525 | 0 | 2.3525 | ... | ... | 0.354102 |
0.275577 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4525 | 0 | 2.4525 | ... | ... | 0.367287 |
0.28458 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5525 | 0 | 2.5525 | ... | ... | 0.380379 |
0.293497 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6525 | 0 | 2.6525 | ... | ... | 0.393377 |
0.302322 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7525 | 0 | 2.7525 | ... | ... | 0.406285 |
0.311049 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8525 | 0 | 2.8525 | ... | ... | 0.419103 |
0.319686 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9525 | 0 | 2.9525 | ... | ... | 0.431833 |
0.328239 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0525 | 0 | 3.0525 | ... | ... | 0.444476 |
0.33671 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1525 | 0 | 3.1525 | ... | ... | 0.457034 |
0.345107 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2525 | 0 | 3.2525 | ... | ... | 0.469508 |
0.353416 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3525 | 0 | 3.3525 | ... | ... | 0.481898 |
0.361647 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4525 | 0 | 3.4525 | ... | ... | 0.494207 |
0.369802 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5525 | 0 | 3.5525 | ... | ... | 0.506435 |
0.377885 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6525 | 0 | 3.6525 | ... | ... | 0.518584 |
0.385896 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7525 | 0 | 3.7525 | ... | ... | 0.530654 |
0.393835 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8525 | 0 | 3.8525 | ... | ... | 0.542648 |
0.401701 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9525 | 0 | 3.9525 | ... | ... | 0.554566 |
0.409502 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0525 | 0 | 4.0525 | ... | ... | 0.566408 |
0.417236 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1525 | 0 | 4.1525 | ... | ... | 0.578177 |
0.424906 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2525 | 0 | 4.2525 | ... | ... | 0.589872 |
0.432513 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3525 | 0 | 4.3525 | ... | ... | 0.601496 |
0.440057 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4525 | 0 | 4.4525 | ... | ... | 0.613049 |
0.447536 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5525 | 0 | 4.5525 | ... | ... | 0.624531 |
0.45495 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6525 | 0 | 4.6525 | ... | ... | 0.635944 |
0.462306 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7525 | 0 | 4.7525 | ... | ... | 0.647289 |
0.469603 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8525 | 0 | 4.8525 | ... | ... | 0.658566 |
0.476849 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9525 | 0 | 4.9525 | ... | ... | 0.669777 |
0.484039 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0525 | 0 | 5.0525 | ... | ... | 0.680922 |
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.