Underlying Price: 4.7275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.090529 | ... | ... | 1.3350 | 0 | 1.3350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020646 |
0.092428 | ... | ... | 1.2850 | 0 | 1.2850 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021366 |
0.094424 | ... | ... | 1.2350 | 0 | 1.2350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02213 |
0.096528 | ... | ... | 1.1850 | 0 | 1.1850 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022944 |
0.098751 | ... | ... | 1.1350 | 0 | 1.1350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023815 |
0.101107 | ... | ... | 1.0850 | 0 | 1.0850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02475 |
0.103614 | ... | ... | 1.0350 | 0 | 1.0350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025754 |
0.106289 | ... | ... | 0.9850 | 0 | 0.9850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026839 |
0.109157 | ... | ... | 0.9350 | 0 | 0.9350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028014 |
0.112243 | ... | ... | 0.8850 | 0 | 0.8850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029293 |
0.11558 | ... | ... | 0.8350 | 0 | 0.8350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.030695 |
0.119208 | ... | ... | 0.7850 | 0 | 0.7850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.032233 |
0.123173 | ... | ... | 0.7350 | 0 | 0.7350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033937 |
0.127535 | ... | ... | 0.6850 | 0 | 0.6850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035835 |
0.132368 | ... | ... | 0.6350 | 0 | 0.6350 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.037964 |
0.146794 | ... | ... | 0.5863 | 0 | 0.5863 | 4150 | 0.0025 | 0 | 0.0025 | ... | ... | 0.063284 |
0.153327 | ... | ... | 0.5363 | 0 | 0.5363 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | 0.067368 |
0.16991 | ... | ... | 0.4875 | 0 | 0.4875 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | 0.09195 |
0.187784 | ... | ... | 0.4388 | 0 | 0.4388 | 4300 | 0.0063 | 0.0013 | 0.0050 | 0.0063 | 0.0063 | 0.131106 |
0.215273 | ... | ... | 0.3913 | 0 | 0.3913 | 4350 | 0.0075 | 0 | 0.0075 | ... | ... | 0.154735 |
0.250582 | ... | ... | 0.3450 | 0 | 0.3450 | 4400 | 0.0113 | 0 | 0.0113 | ... | ... | 0.202341 |
0.291316 | ... | ... | 0.3000 | 0 | 0.3000 | 4450 | 0.0163 | 0 | 0.0163 | ... | ... | 0.254596 |
0.3427 | ... | ... | 0.2588 | 0 | 0.2588 | 4500 | 0.0250 | 0 | 0.0250 | ... | ... | 0.318797 |
0.392059 | ... | ... | 0.2200 | 0 | 0.2200 | 4550 | 0.0363 | 0 | 0.0363 | ... | ... | 0.377876 |
0.436102 | ... | ... | 0.1850 | 0 | 0.1850 | 4600 | 0.0500 | 0 | 0.0500 | ... | ... | 0.42767 |
0.468662 | ... | ... | 0.1525 | 0 | 0.1525 | 4650 | 0.0675 | 0 | 0.0675 | ... | ... | 0.465619 |
0.487776 | 0.1250 | 0.1250 | 0.1250 | 0 | 0.1250 | 4700 | 0.0900 | 0 | 0.0900 | ... | ... | 0.48744 |
0.491158 | ... | ... | 0.1000 | 0 | 0.1000 | 4750 | 0.1150 | 0 | 0.1150 | ... | ... | 0.490947 |
0.479343 | ... | ... | 0.0800 | 0 | 0.0800 | 4800 | 0.1450 | 0 | 0.1450 | ... | ... | 0.477046 |
0.454933 | ... | ... | 0.0638 | 0 | 0.0638 | 4850 | 0.1788 | 0 | 0.1788 | ... | ... | 0.448804 |
0.42246 | ... | ... | 0.0513 | 0 | 0.0513 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | 0.411439 |
0.385421 | ... | ... | 0.0413 | 0 | 0.0413 | 4950 | 0.2550 | 0 | 0.2550 | ... | ... | 0.365291 |
0.344411 | ... | ... | 0.0325 | 0 | 0.0325 | 5000 | 0.2963 | 0 | 0.2963 | ... | ... | 0.316099 |
0.300922 | ... | ... | 0.0250 | 0 | 0.0250 | 5050 | 0.3388 | 0 | 0.3388 | ... | ... | 0.262709 |
0.263376 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.3838 | 0 | 0.3838 | ... | ... | 0.216306 |
0.23016 | ... | ... | 0.0163 | 0 | 0.0163 | 5150 | 0.4300 | 0 | 0.4300 | ... | ... | 0.174648 |
0.203802 | ... | ... | 0.0138 | 0 | 0.0138 | 5200 | 0.4775 | 0 | 0.4775 | ... | ... | 0.141931 |
0.176995 | ... | ... | 0.0113 | 0 | 0.0113 | 5250 | 0.5250 | 0 | 0.5250 | ... | ... | 0.1063 |
0.159867 | ... | ... | 0.0100 | 0 | 0.0100 | 5300 | 0.5725 | 0 | 0.5725 | ... | ... | 0.063821 |
0.143178 | ... | ... | 0.0088 | 0 | 0.0088 | 5350 | 0.6213 | 0 | 0.6213 | ... | ... | 0.037517 |
0.126693 | ... | ... | 0.0075 | 0 | 0.0075 | 5400 | 0.6700 | 0 | 0.6700 | ... | ... | 0 |
0.110158 | ... | ... | 0.0063 | 0 | 0.0063 | 5450 | 0.7200 | 0 | 0.7200 | ... | ... | 0.006902 |
0.093269 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7688 | 0 | 0.7688 | ... | ... | 0 |
0.09022 | ... | ... | 0.0050 | 0 | 0.0050 | 5550 | 0.8175 | 0 | 0.8175 | ... | ... | 0 |
0.073191 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8675 | 0 | 0.8675 | ... | ... | 0 |
0.070986 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 0.9163 | 0 | 0.9163 | ... | ... | 0 |
0.053055 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9663 | 0 | 0.9663 | ... | ... | 0 |
0.051556 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0163 | 0 | 1.0163 | ... | ... | 0 |
0.05017 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0650 | 0 | 1.0650 | ... | ... | 0 |
0.048885 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.1150 | 0 | 1.1150 | ... | ... | 0 |
0.029649 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1650 | 0 | 1.1650 | ... | ... | 0 |
0.028914 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2150 | 0 | 1.2150 | ... | ... | 0 |
0.028229 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2650 | 0 | 1.2650 | ... | ... | 0 |
0.027588 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | 0 |
0.026985 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3650 | 0 | 1.3650 | ... | ... | 0 |
0.026418 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4150 | 0 | 1.4150 | ... | ... | 0 |
0.025885 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4650 | 0 | 1.4650 | ... | ... | 0 |
0.025381 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5150 | 0 | 1.5150 | ... | ... | 0 |
0.024903 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5650 | 0 | 1.5650 | ... | ... | 0 |
0.024449 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6150 | 0 | 1.6150 | ... | ... | 0 |
0.02402 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6650 | 0 | 1.6650 | ... | ... | 0 |
0.023613 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7150 | 0 | 1.7150 | ... | ... | 0 |
0.023226 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7650 | 0 | 1.7650 | ... | ... | 0 |
0.022855 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8150 | 0 | 1.8150 | ... | ... | 0 |
0.0225 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8650 | 0 | 1.8650 | ... | ... | 0 |
0.022162 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9150 | 0 | 1.9150 | ... | ... | 0 |
0.021838 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9650 | 0 | 1.9650 | ... | ... | 0 |
0.021529 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0150 | 0 | 2.0150 | ... | ... | 0 |
0.021233 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0650 | 0 | 2.0650 | ... | ... | 0 |
0.020948 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1150 | 0 | 2.1150 | ... | ... | 0.004744 |
0.020674 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1650 | 0 | 2.1650 | ... | ... | 0.008096 |
0.02041 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2150 | 0 | 2.2150 | ... | ... | 0.010914 |
0.020157 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2650 | 0 | 2.2650 | ... | ... | 0.013397 |
0.019913 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3150 | 0 | 2.3150 | ... | ... | 0.015637 |
0.019678 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3650 | 0 | 2.3650 | ... | ... | 0.017687 |
0.019452 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4150 | 0 | 2.4150 | ... | ... | 0.019582 |
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.