Underlying Price: 12.0325
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.133113 | ... | ... | 3.5900 | 0.0425 | 3.6325 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 1.025292 |
1.095737 | ... | ... | 3.4900 | 0.0425 | 3.5325 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.994244 |
1.058804 | ... | ... | 3.3900 | 0.0425 | 3.4325 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.963508 |
1.022304 | ... | ... | 3.2900 | 0.0425 | 3.3325 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.933077 |
0.986226 | ... | ... | 3.1900 | 0.0425 | 3.2325 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.902948 |
0.950562 | ... | ... | 3.0900 | 0.0425 | 3.1325 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.873105 |
0.915301 | ... | ... | 2.9900 | 0.0425 | 3.0325 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.843514 |
0.880434 | ... | ... | 2.8900 | 0.0425 | 2.9325 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.814187 |
0.845953 | ... | ... | 2.7900 | 0.0425 | 2.8325 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.785117 |
0.811848 | ... | ... | 2.6900 | 0.0425 | 2.7325 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.756295 |
0.778112 | ... | ... | 2.5900 | 0.0425 | 2.6325 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.727696 |
0.744736 | ... | ... | 2.4900 | 0.0425 | 2.5325 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.699331 |
0.711714 | ... | ... | 2.3900 | 0.0425 | 2.4325 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.671187 |
0.679037 | ... | ... | 2.2900 | 0.0425 | 2.3325 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.643253 |
0.646697 | ... | ... | 2.1900 | 0.0425 | 2.2325 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.615502 |
0.614689 | ... | ... | 2.0900 | 0.0425 | 2.1325 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.587935 |
0.583005 | ... | ... | 1.9900 | 0.0425 | 2.0325 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.560568 |
0.551639 | ... | ... | 1.8900 | 0.0425 | 1.9325 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.533364 |
0.520584 | ... | ... | 1.7900 | 0.0425 | 1.8325 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.506302 |
0.489834 | ... | ... | 1.6900 | 0.0425 | 1.7325 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.479393 |
0.459383 | ... | ... | 1.5900 | 0.0425 | 1.6325 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.452628 |
0.429225 | ... | ... | 1.4900 | 0.0425 | 1.5325 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.425971 |
0.399355 | ... | ... | 1.3900 | 0.0425 | 1.4325 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.399426 |
0.369768 | ... | ... | 1.2900 | 0.0425 | 1.3325 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.37297 |
0.374775 | ... | ... | 1.1900 | 0.0438 | 1.2338 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.346592 |
0.344948 | ... | ... | 1.0900 | 0.0438 | 1.1338 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.32026 |
0.315312 | ... | ... | 0.9913 | 0.0425 | 1.0338 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.293969 |
0.285861 | ... | ... | 0.8913 | 0.0425 | 0.9338 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.267671 |
0.256566 | ... | ... | 0.7913 | 0.0425 | 0.8338 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.241344 |
0.227388 | ... | ... | 0.6913 | 0.0425 | 0.7338 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.214958 |
0.198298 | ... | ... | 0.5925 | 0.0413 | 0.6338 | 11400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.188443 |
0.184467 | ... | ... | 0.4938 | 0.0413 | 0.5350 | 11500 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.179396 |
0.172861 | ... | ... | 0.3975 | 0.0400 | 0.4375 | 11600 | 0.0050 | -0.0025 | 0.0075 | 0.0050 | 0.0050 | 0.170371 |
0.162821 | ... | ... | 0.3050 | 0.0375 | 0.3425 | 11700 | 0.0100 | -0.0050 | 0.0150 | ... | ... | 0.161639 |
0.154465 | ... | ... | 0.2200 | 0.0325 | 0.2525 | 11800 | 0.0200 | -0.0100 | 0.0300 | ... | ... | 0.153923 |
0.147157 | ... | ... | 0.1463 | 0.0250 | 0.1713 | 11900 | 0.0388 | -0.0175 | 0.0563 | 0.0388 | 0.0363 | 0.146933 |
0.142995 | 0.1400 | 0.1400 | 0.0900 | 0.0150 | 0.1050 | 12000 | 0.0738 | -0.0263 | 0.1000 | 0.0750 | 0.0600 | 0.145006 |
0.143373 | 0.0625 | 0.0625 | 0.0513 | 0.0075 | 0.0588 | 12100 | 0.1263 | -0.0350 | 0.1613 | 0.0975 | 0.0975 | 0.143473 |
0.147976 | 0.0375 | 0.0300 | 0.0275 | 0.0038 | 0.0313 | 12200 | 0.1988 | -0.0388 | 0.2375 | ... | ... | 0.148283 |
0.150881 | ... | ... | 0.0150 | 0 | 0.0150 | 12300 | 0.2825 | -0.0413 | 0.3238 | ... | ... | 0.151594 |
0.158027 | 0.0150 | 0.0150 | 0.0075 | 0 | 0.0075 | 12400 | 0.3750 | -0.0425 | 0.4175 | ... | ... | 0.159557 |
0.165535 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 12500 | 0.4713 | -0.0425 | 0.5138 | ... | ... | 0.168698 |
0.180807 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 0.5688 | -0.0438 | 0.6125 | ... | ... | 0.171139 |
0.187058 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.6688 | -0.0425 | 0.7113 | ... | ... | 0.197218 |
0.210339 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 0.7688 | -0.0425 | 0.8113 | ... | ... | 0.222887 |
0.233118 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 0.8688 | -0.0425 | 0.9113 | ... | ... | 0.248222 |
0.255444 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 0.9688 | -0.0425 | 1.0113 | ... | ... | 0.273231 |
0.277381 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.0688 | -0.0413 | 1.1100 | ... | ... | 0.297961 |
0.298928 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.1688 | -0.0413 | 1.2100 | ... | ... | 0.322425 |
0.320144 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.2675 | -0.0425 | 1.3100 | ... | ... | 0.315524 |
0.341024 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.3675 | -0.0425 | 1.4100 | ... | ... | 0.339126 |
0.361607 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.4675 | -0.0425 | 1.5100 | ... | ... | 0.362554 |
0.381895 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.5675 | -0.0425 | 1.6100 | ... | ... | 0.385809 |
0.401913 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.6675 | -0.0425 | 1.7100 | ... | ... | 0.408894 |
0.421665 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.7675 | -0.0425 | 1.8100 | ... | ... | 0.431813 |
0.441171 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 1.8675 | -0.0425 | 1.9100 | ... | ... | 0.454568 |
0.460442 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 1.9675 | -0.0425 | 2.0100 | ... | ... | 0.47716 |
0.479466 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.0675 | -0.0425 | 2.1100 | ... | ... | 0.499592 |
0.49828 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.1675 | -0.0425 | 2.2100 | ... | ... | 0.521867 |
0.516886 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.2675 | -0.0425 | 2.3100 | ... | ... | 0.543987 |
0.535284 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.3675 | -0.0425 | 2.4100 | ... | ... | 0.565953 |
0.553463 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.4675 | -0.0425 | 2.5100 | ... | ... | 0.587769 |
0.571455 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.5675 | -0.0425 | 2.6100 | ... | ... | 0.609436 |
0.589273 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.6675 | -0.0425 | 2.7100 | ... | ... | 0.630956 |
0.606911 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.7675 | -0.0425 | 2.8100 | ... | ... | 0.652332 |
0.624351 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.8675 | -0.0425 | 2.9100 | ... | ... | 0.673564 |
0.641618 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.9675 | -0.0425 | 3.0100 | ... | ... | 0.694656 |
0.658719 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.0675 | -0.0425 | 3.1100 | ... | ... | 0.715609 |
0.675666 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.1675 | -0.0425 | 3.2100 | ... | ... | 0.736425 |
0.69246 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.2675 | -0.0425 | 3.3100 | ... | ... | 0.757106 |
0.70908 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.3675 | -0.0425 | 3.4100 | ... | ... | 0.777653 |
0.725547 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.4675 | -0.0425 | 3.5100 | ... | ... | 0.798069 |
0.741867 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.5675 | -0.0425 | 3.6100 | ... | ... | 0.818355 |
0.758043 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.6675 | -0.0425 | 3.7100 | ... | ... | 0.838512 |
0.774077 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.7675 | -0.0425 | 3.8100 | ... | ... | 0.858543 |
0.789969 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.8675 | -0.0425 | 3.9100 | ... | ... | 0.878449 |
0.805723 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.9675 | -0.0425 | 4.0100 | ... | ... | 0.898232 |
0.821343 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.0675 | -0.0425 | 4.1100 | ... | ... | 0.917892 |
0.836833 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.1675 | -0.0425 | 4.2100 | ... | ... | 0.937433 |
0.852196 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.2675 | -0.0425 | 4.3100 | ... | ... | 0.956854 |
0.867433 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.3675 | -0.0425 | 4.4100 | ... | ... | 0.976159 |
0.882548 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.4675 | -0.0425 | 4.5100 | ... | ... | 0.995347 |
0.897532 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.5675 | -0.0425 | 4.6100 | ... | ... | 1.014421 |
0.912389 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.6675 | -0.0425 | 4.7100 | ... | ... | 1.033382 |
0.92713 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.7675 | -0.0425 | 4.8100 | ... | ... | 1.052232 |
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.