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 | |
0.040061 | ... | ... | 1.3950 | 0.0325 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017734 |
0.040349 | ... | ... | 1.3450 | 0.0325 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018317 |
0.040635 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018935 |
0.040919 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019592 |
0.041201 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020288 |
0.041482 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02103 |
0.041761 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021825 |
0.042038 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022678 |
0.042314 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023594 |
0.042588 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024583 |
0.04286 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025656 |
0.043131 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026823 |
0.0434 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028102 |
0.043668 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029506 |
0.043935 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031061 |
0.0442 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.032794 |
0.044463 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.034737 |
0.063774 | ... | ... | 0.5463 | 0.0325 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.036942 |
0.065738 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.061627 |
0.085809 | ... | ... | 0.4475 | 0.0325 | 0.4800 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.065919 |
0.106013 | ... | ... | 0.3988 | 0.0325 | 0.4313 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 0.090211 |
0.127081 | ... | ... | 0.3513 | 0.0313 | 0.3825 | 4450 | 0.0063 | -0.0013 | 0.0075 | 0.0050 | 0.0050 | 0.128806 |
0.161895 | ... | ... | 0.3050 | 0.0300 | 0.3350 | 4500 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0063 | 0.152782 |
0.206168 | ... | ... | 0.2600 | 0.0288 | 0.2888 | 4550 | 0.0113 | -0.0038 | 0.0150 | ... | ... | 0.200175 |
0.262423 | 0.2350 | 0.2300 | 0.2175 | 0.0275 | 0.2450 | 4600 | 0.0175 | -0.0050 | 0.0225 | 0.0163 | 0.0150 | 0.259039 |
0.320827 | 0.2350 | 0.2350 | 0.1788 | 0.0250 | 0.2038 | 4650 | 0.0263 | -0.0088 | 0.0350 | 0.0350 | 0.0213 | 0.31918 |
0.376338 | ... | ... | 0.1450 | 0.0213 | 0.1663 | 4700 | 0.0388 | -0.0113 | 0.0500 | 0.0450 | 0.0338 | 0.375728 |
0.420304 | ... | ... | 0.1150 | 0.0188 | 0.1338 | 4750 | 0.0563 | -0.0150 | 0.0713 | 0.0525 | 0.0525 | 0.420174 |
0.444855 | 0.1200 | 0.0963 | 0.0913 | 0.0138 | 0.1050 | 4800 | 0.0775 | -0.0188 | 0.0963 | 0.0900 | 0.0688 | 0.444849 |
0.448307 | 0.0800 | 0.0700 | 0.0713 | 0.0100 | 0.0813 | 4850 | 0.1038 | -0.0225 | 0.1263 | ... | ... | 0.44831 |
0.432047 | 0.0763 | 0.0550 | 0.0550 | 0.0075 | 0.0625 | 4900 | 0.1350 | -0.0250 | 0.1600 | ... | ... | 0.432141 |
0.39908 | 0.0588 | 0.0588 | 0.0425 | 0.0038 | 0.0463 | 4950 | 0.1688 | -0.0288 | 0.1975 | ... | ... | 0.399521 |
0.357727 | 0.0500 | 0.0325 | 0.0325 | 0.0025 | 0.0350 | 5000 | 0.2075 | -0.0300 | 0.2375 | 0.2188 | 0.1950 | 0.358859 |
0.312039 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 5050 | 0.2475 | -0.0325 | 0.2800 | ... | ... | 0.309863 |
0.268205 | 0.0238 | 0.0238 | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | -0.0325 | 0.3238 | ... | ... | 0.265949 |
0.225737 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | -0.0338 | 0.3700 | ... | ... | 0.223731 |
0.187513 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 5200 | 0.3838 | -0.0325 | 0.4163 | ... | ... | 0.195561 |
0.167714 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | -0.0325 | 0.4638 | ... | ... | 0.167482 |
0.137485 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 5300 | 0.4800 | -0.0325 | 0.5125 | ... | ... | 0.149993 |
0.118543 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 5350 | 0.5288 | -0.0325 | 0.5613 | ... | ... | 0.133346 |
0.113189 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | -0.0325 | 0.6100 | ... | ... | 0.117228 |
0.09539 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | -0.0325 | 0.6588 | ... | ... | 0.101348 |
0.077045 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5500 | 0.6750 | -0.0338 | 0.7088 | ... | ... | 0.085385 |
0.074065 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | -0.0325 | 0.7575 | ... | ... | 0.083754 |
0.071388 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | -0.0325 | 0.8075 | ... | ... | 0.08233 |
0.053273 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | -0.0325 | 0.8563 | ... | ... | 0.067557 |
0.051494 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | -0.0325 | 0.9063 | ... | ... | 0.067015 |
0.04987 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | -0.0325 | 0.9563 | ... | ... | 0.066549 |
0.048383 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | -0.0325 | 1.0063 | ... | ... | 0.066149 |
0.029362 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | -0.0325 | 1.0550 | ... | ... | 0.052487 |
0.028522 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | -0.0325 | 1.1050 | ... | ... | 0.052713 |
0.027749 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | -0.0325 | 1.1550 | ... | ... | 0.052938 |
0.027029 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | -0.0325 | 1.2050 | ... | ... | 0.053163 |
0.026357 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | -0.0325 | 1.2550 | ... | ... | 0.053386 |
0.02573 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | -0.0325 | 1.3050 | ... | ... | 0.053609 |
0.025144 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | -0.0325 | 1.3550 | ... | ... | 0.053831 |
0.024593 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | -0.0325 | 1.4050 | ... | ... | 0.054053 |
0.024075 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | -0.0325 | 1.4550 | ... | ... | 0.054273 |
0.023587 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | -0.0325 | 1.5050 | ... | ... | 0.054493 |
0.023127 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | -0.0325 | 1.5550 | ... | ... | 0.054712 |
0.022689 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | -0.0325 | 1.6050 | ... | ... | 0.05493 |
0.022275 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | -0.0325 | 1.6550 | ... | ... | 0.055148 |
0.021882 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | -0.0325 | 1.7050 | ... | ... | 0.055365 |
0.02151 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | -0.0325 | 1.7550 | ... | ... | 0.055581 |
0.021156 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | -0.0325 | 1.8050 | ... | ... | 0.055796 |
0.020817 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | -0.0325 | 1.8550 | ... | ... | 0.056011 |
0.020492 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | -0.0325 | 1.9050 | ... | ... | 0.056225 |
0.020183 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | -0.0325 | 1.9550 | ... | ... | 0.056438 |
0.019887 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | -0.0325 | 2.0050 | ... | ... | 0.056651 |
0.019604 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | -0.0325 | 2.0550 | ... | ... | 0.056863 |
0.019333 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | -0.0325 | 2.1050 | ... | ... | 0.057074 |
0.019073 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | -0.0325 | 2.1550 | ... | ... | 0.057285 |
0.018822 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | -0.0325 | 2.2050 | ... | ... | 0.057494 |
0.018581 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | -0.0325 | 2.2550 | ... | ... | 0.057703 |
0.018349 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | -0.0325 | 2.3050 | ... | ... | 0.057912 |
0.018126 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | -0.0325 | 2.3550 | ... | ... | 0.05812 |
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.