Underlying Price: 4.8275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.042368 | ... | ... | 1.3950 | 0.0325 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018171 |
0.042673 | ... | ... | 1.3450 | 0.0325 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018769 |
0.042975 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019402 |
0.043276 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020075 |
0.043575 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020788 |
0.043872 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021549 |
0.044167 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022363 |
0.04446 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023237 |
0.044752 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024175 |
0.045042 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025189 |
0.04533 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026288 |
0.045617 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.027484 |
0.045902 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028795 |
0.046185 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.030233 |
0.046466 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031827 |
0.046746 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033602 |
0.047025 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035593 |
0.066489 | ... | ... | 0.5463 | 0.0325 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.037853 |
0.068487 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.063145 |
0.088829 | ... | ... | 0.4475 | 0.0325 | 0.4800 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.067543 |
0.109367 | ... | ... | 0.3988 | 0.0325 | 0.4313 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 0.092433 |
0.130822 | ... | ... | 0.3513 | 0.0313 | 0.3825 | 4450 | 0.0063 | -0.0013 | 0.0075 | 0.0050 | 0.0050 | 0.131978 |
0.166326 | ... | ... | 0.3050 | 0.0300 | 0.3350 | 4500 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0063 | 0.156544 |
0.211539 | ... | ... | 0.2600 | 0.0288 | 0.2888 | 4550 | 0.0113 | -0.0038 | 0.0150 | ... | ... | 0.205101 |
0.269048 | 0.2350 | 0.2300 | 0.2175 | 0.0275 | 0.2450 | 4600 | 0.0175 | -0.0050 | 0.0225 | 0.0163 | 0.0150 | 0.265411 |
0.328798 | 0.2350 | 0.2350 | 0.1788 | 0.0250 | 0.2038 | 4650 | 0.0263 | -0.0088 | 0.0350 | 0.0350 | 0.0213 | 0.327028 |
0.385616 | ... | ... | 0.1450 | 0.0213 | 0.1663 | 4700 | 0.0388 | -0.0113 | 0.0500 | 0.0450 | 0.0338 | 0.384961 |
0.430633 | ... | ... | 0.1150 | 0.0188 | 0.1338 | 4750 | 0.0563 | -0.0150 | 0.0713 | 0.0525 | 0.0525 | 0.430492 |
0.455775 | 0.1200 | 0.0963 | 0.0913 | 0.0138 | 0.1050 | 4800 | 0.0775 | -0.0188 | 0.0963 | 0.0900 | 0.0688 | 0.455769 |
0.459312 | 0.0800 | 0.0700 | 0.0713 | 0.0100 | 0.0813 | 4850 | 0.1038 | -0.0225 | 0.1263 | ... | ... | 0.459315 |
0.442657 | 0.0763 | 0.0550 | 0.0550 | 0.0075 | 0.0625 | 4900 | 0.1350 | -0.0250 | 0.1600 | ... | ... | 0.442757 |
0.408885 | 0.0588 | 0.0588 | 0.0425 | 0.0038 | 0.0463 | 4950 | 0.1688 | -0.0288 | 0.1975 | ... | ... | 0.409359 |
0.36652 | 0.0500 | 0.0325 | 0.0325 | 0.0025 | 0.0350 | 5000 | 0.2075 | -0.0300 | 0.2375 | 0.2188 | 0.1950 | 0.367737 |
0.319712 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 5050 | 0.2475 | -0.0325 | 0.2800 | ... | ... | 0.317603 |
0.274803 | 0.0238 | 0.0238 | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | -0.0325 | 0.3238 | ... | ... | 0.27269 |
0.231292 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | -0.0338 | 0.3700 | ... | ... | 0.229541 |
0.192129 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 5200 | 0.3838 | -0.0325 | 0.4163 | ... | ... | 0.200771 |
0.171843 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | -0.0325 | 0.4638 | ... | ... | 0.172119 |
0.14087 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 5300 | 0.4800 | -0.0325 | 0.5125 | ... | ... | 0.154291 |
0.121463 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 5350 | 0.5288 | -0.0325 | 0.5613 | ... | ... | 0.137336 |
0.115977 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | -0.0325 | 0.6100 | ... | ... | 0.12094 |
0.097739 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | -0.0325 | 0.6588 | ... | ... | 0.104809 |
0.078943 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5500 | 0.6750 | -0.0338 | 0.7088 | ... | ... | 0.088626 |
0.07589 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | -0.0325 | 0.7575 | ... | ... | 0.086984 |
0.073147 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | -0.0325 | 0.8075 | ... | ... | 0.085552 |
0.054586 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | -0.0325 | 0.8563 | ... | ... | 0.07063 |
0.052763 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | -0.0325 | 0.9063 | ... | ... | 0.070093 |
0.051099 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | -0.0325 | 0.9563 | ... | ... | 0.069634 |
0.049575 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | -0.0325 | 1.0063 | ... | ... | 0.069241 |
0.030085 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | -0.0325 | 1.0550 | ... | ... | 0.055512 |
0.029226 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | -0.0325 | 1.1050 | ... | ... | 0.055751 |
0.028433 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | -0.0325 | 1.1550 | ... | ... | 0.055989 |
0.027695 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | -0.0325 | 1.2050 | ... | ... | 0.056226 |
0.027007 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | -0.0325 | 1.2550 | ... | ... | 0.056462 |
0.026365 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | -0.0325 | 1.3050 | ... | ... | 0.056698 |
0.025764 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | -0.0325 | 1.3550 | ... | ... | 0.056933 |
0.025199 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | -0.0325 | 1.4050 | ... | ... | 0.057167 |
0.024669 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | -0.0325 | 1.4550 | ... | ... | 0.0574 |
0.024169 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | -0.0325 | 1.5050 | ... | ... | 0.057633 |
0.023697 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | -0.0325 | 1.5550 | ... | ... | 0.057864 |
0.023249 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | -0.0325 | 1.6050 | ... | ... | 0.058095 |
0.022824 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | -0.0325 | 1.6550 | ... | ... | 0.058325 |
0.022422 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | -0.0325 | 1.7050 | ... | ... | 0.058554 |
0.02204 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | -0.0325 | 1.7550 | ... | ... | 0.058782 |
0.021677 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | -0.0325 | 1.8050 | ... | ... | 0.05901 |
0.02133 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | -0.0325 | 1.8550 | ... | ... | 0.059237 |
0.020998 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | -0.0325 | 1.9050 | ... | ... | 0.059463 |
0.02068 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | -0.0325 | 1.9550 | ... | ... | 0.059688 |
0.020377 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | -0.0325 | 2.0050 | ... | ... | 0.059913 |
0.020087 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | -0.0325 | 2.0550 | ... | ... | 0.060137 |
0.01981 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | -0.0325 | 2.1050 | ... | ... | 0.06036 |
0.019543 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | -0.0325 | 2.1550 | ... | ... | 0.060583 |
0.019286 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | -0.0325 | 2.2050 | ... | ... | 0.060805 |
0.019039 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | -0.0325 | 2.2550 | ... | ... | 0.061026 |
0.018802 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | -0.0325 | 2.3050 | ... | ... | 0.061246 |
0.018573 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | -0.0325 | 2.3550 | ... | ... | 0.061466 |
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.