Underlying Price: 4.2200
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.038855 | ... | ... | 0.9550 | -0.0350 | 0.9200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024316 |
0.039144 | ... | ... | 0.9050 | -0.0350 | 0.8700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025458 |
0.039431 | ... | ... | 0.8550 | -0.0350 | 0.8200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026709 |
0.039716 | ... | ... | 0.8050 | -0.0350 | 0.7700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028083 |
0.039999 | ... | ... | 0.7550 | -0.0350 | 0.7200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029607 |
0.040281 | ... | ... | 0.7050 | -0.0350 | 0.6700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031304 |
0.040561 | ... | ... | 0.6550 | -0.0350 | 0.6200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033211 |
0.05951 | ... | ... | 0.6050 | -0.0338 | 0.5713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035376 |
0.061488 | ... | ... | 0.5563 | -0.0350 | 0.5213 | 3700 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0.059078 |
0.081117 | ... | ... | 0.5063 | -0.0338 | 0.4725 | 3750 | 0.0038 | 0.0013 | 0.0025 | ... | ... | 0.080731 |
0.100863 | ... | ... | 0.4575 | -0.0338 | 0.4238 | 3800 | 0.0050 | 0.0013 | 0.0038 | ... | ... | 0.102062 |
0.133947 | ... | ... | 0.4100 | -0.0338 | 0.3763 | 3850 | 0.0075 | 0.0013 | 0.0063 | ... | ... | 0.13619 |
0.175552 | ... | ... | 0.3625 | -0.0325 | 0.3300 | 3900 | 0.0113 | 0.0025 | 0.0088 | ... | ... | 0.178273 |
0.22175 | ... | ... | 0.3175 | -0.0325 | 0.2850 | 3950 | 0.0150 | 0.0025 | 0.0125 | ... | ... | 0.217628 |
0.27449 | ... | ... | 0.2738 | -0.0313 | 0.2425 | 4000 | 0.0225 | 0.0038 | 0.0188 | 0.0325 | 0.0213 | 0.272228 |
0.283235 | ... | ... | 0.2650 | -0.0313 | 0.2338 | 4010 | 0.0250 | 0.0038 | 0.0213 | ... | ... | 0.285566 |
0.295839 | ... | ... | 0.2563 | -0.0300 | 0.2263 | 4020 | 0.0263 | 0.0038 | 0.0225 | ... | ... | 0.294131 |
0.307633 | ... | ... | 0.2488 | -0.0300 | 0.2188 | 4030 | 0.0288 | 0.0050 | 0.0238 | ... | ... | 0.306194 |
0.318712 | ... | ... | 0.2400 | -0.0288 | 0.2113 | 4040 | 0.0313 | 0.0050 | 0.0263 | ... | ... | 0.317502 |
0.326374 | ... | ... | 0.2325 | -0.0300 | 0.2025 | 4050 | 0.0338 | 0.0063 | 0.0275 | ... | ... | 0.32814 |
0.339018 | ... | ... | 0.2250 | -0.0288 | 0.1963 | 4060 | 0.0363 | 0.0063 | 0.0300 | ... | ... | 0.338173 |
0.348352 | ... | ... | 0.2163 | -0.0275 | 0.1888 | 4070 | 0.0388 | 0.0063 | 0.0325 | ... | ... | 0.347653 |
0.357193 | ... | ... | 0.2088 | -0.0275 | 0.1813 | 4080 | 0.0413 | 0.0063 | 0.0350 | ... | ... | 0.356618 |
0.365566 | ... | ... | 0.2013 | -0.0275 | 0.1738 | 4090 | 0.0450 | 0.0075 | 0.0375 | ... | ... | 0.36672 |
0.374884 | ... | ... | 0.1950 | -0.0275 | 0.1675 | 4100 | 0.0475 | 0.0075 | 0.0400 | 0.0525 | 0.0450 | 0.374526 |
0.383331 | ... | ... | 0.1875 | -0.0263 | 0.1613 | 4110 | 0.0513 | 0.0088 | 0.0425 | ... | ... | 0.38306 |
0.390047 | ... | ... | 0.1800 | -0.0263 | 0.1538 | 4120 | 0.0550 | 0.0088 | 0.0463 | ... | ... | 0.390781 |
0.397143 | ... | ... | 0.1738 | -0.0263 | 0.1475 | 4130 | 0.0588 | 0.0100 | 0.0488 | ... | ... | 0.397748 |
0.40352 | ... | ... | 0.1663 | -0.0250 | 0.1413 | 4140 | 0.0625 | 0.0100 | 0.0525 | ... | ... | 0.404009 |
0.409663 | ... | ... | 0.1600 | -0.0238 | 0.1363 | 4150 | 0.0663 | 0.0113 | 0.0550 | 0.0663 | 0.0663 | 0.409595 |
0.414572 | ... | ... | 0.1538 | -0.0238 | 0.1300 | 4160 | 0.0700 | 0.0113 | 0.0588 | ... | ... | 0.414529 |
0.41907 | ... | ... | 0.1475 | -0.0225 | 0.1250 | 4170 | 0.0750 | 0.0125 | 0.0625 | ... | ... | 0.419046 |
0.422631 | ... | ... | 0.1413 | -0.0225 | 0.1188 | 4180 | 0.0788 | 0.0113 | 0.0675 | ... | ... | 0.422618 |
0.425643 | 0.1163 | 0.1163 | 0.1363 | -0.0225 | 0.1138 | 4190 | 0.0838 | 0.0125 | 0.0713 | ... | ... | 0.425638 |
0.427917 | 0.1113 | 0.0813 | 0.1300 | -0.0213 | 0.1088 | 4200 | 0.0888 | 0.0138 | 0.0750 | 0.0913 | 0.0825 | 0.427916 |
0.429478 | ... | ... | 0.1250 | -0.0213 | 0.1038 | 4210 | 0.0938 | 0.0138 | 0.0800 | 0.0963 | 0.0963 | 0.429478 |
0.430337 | ... | ... | 0.1200 | -0.0213 | 0.0988 | 4220 | 0.0988 | 0.0138 | 0.0850 | ... | ... | 0.430337 |
0.430497 | ... | ... | 0.1138 | -0.0200 | 0.0938 | 4230 | 0.1038 | 0.0150 | 0.0888 | ... | ... | 0.430497 |
0.429981 | ... | ... | 0.1088 | -0.0188 | 0.0900 | 4240 | 0.1100 | 0.0163 | 0.0938 | ... | ... | 0.429982 |
0.428752 | 0.0775 | 0.0650 | 0.1038 | -0.0188 | 0.0850 | 4250 | 0.1150 | 0.0163 | 0.0988 | 0.1400 | 0.1113 | 0.428757 |
0.426923 | ... | ... | 0.1000 | -0.0188 | 0.0813 | 4260 | 0.1213 | 0.0163 | 0.1050 | ... | ... | 0.426934 |
0.424264 | ... | ... | 0.0950 | -0.0188 | 0.0763 | 4270 | 0.1263 | 0.0163 | 0.1100 | ... | ... | 0.424287 |
0.421111 | 0.0613 | 0.0613 | 0.0913 | -0.0188 | 0.0725 | 4280 | 0.1325 | 0.0163 | 0.1163 | ... | ... | 0.421151 |
0.417324 | ... | ... | 0.0863 | -0.0175 | 0.0688 | 4290 | 0.1388 | 0.0175 | 0.1213 | ... | ... | 0.417388 |
0.413426 | 0.0638 | 0.0500 | 0.0825 | -0.0163 | 0.0663 | 4300 | 0.1450 | 0.0175 | 0.1275 | 0.1775 | 0.1475 | 0.412984 |
0.408467 | ... | ... | 0.0788 | -0.0163 | 0.0625 | 4310 | 0.1525 | 0.0188 | 0.1338 | ... | ... | 0.408598 |
0.402826 | ... | ... | 0.0750 | -0.0163 | 0.0588 | 4320 | 0.1588 | 0.0188 | 0.1400 | ... | ... | 0.403007 |
0.397466 | ... | ... | 0.0713 | -0.0150 | 0.0563 | 4330 | 0.1663 | 0.0200 | 0.1463 | ... | ... | 0.397701 |
0.391705 | ... | ... | 0.0675 | -0.0138 | 0.0538 | 4340 | 0.1725 | 0.0200 | 0.1525 | ... | ... | 0.390848 |
0.385541 | 0.0425 | 0.0413 | 0.0638 | -0.0125 | 0.0513 | 4350 | 0.1800 | 0.0213 | 0.1588 | ... | ... | 0.384584 |
0.377431 | ... | ... | 0.0613 | -0.0138 | 0.0475 | 4360 | 0.1875 | 0.0213 | 0.1663 | ... | ... | 0.377907 |
0.371968 | ... | ... | 0.0588 | -0.0125 | 0.0463 | 4370 | 0.1950 | 0.0225 | 0.1725 | ... | ... | 0.370804 |
0.364528 | ... | ... | 0.0550 | -0.0113 | 0.0438 | 4380 | 0.2025 | 0.0225 | 0.1800 | ... | ... | 0.363256 |
0.356622 | 0.0413 | 0.0413 | 0.0525 | -0.0113 | 0.0413 | 4390 | 0.2113 | 0.0238 | 0.1875 | ... | ... | 0.357419 |
0.34822 | 0.0425 | 0.0300 | 0.0500 | -0.0113 | 0.0388 | 4400 | 0.2188 | 0.0238 | 0.1950 | 0.2525 | 0.2175 | 0.349165 |
0.341939 | 0.0313 | 0.0313 | 0.0475 | -0.0100 | 0.0375 | 4410 | 0.2263 | 0.0238 | 0.2025 | ... | ... | 0.340397 |
0.332732 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 4420 | 0.2350 | 0.0250 | 0.2100 | ... | ... | 0.333985 |
0.326083 | ... | ... | 0.0425 | -0.0088 | 0.0338 | 4430 | 0.2425 | 0.0250 | 0.2175 | ... | ... | 0.324387 |
0.315966 | ... | ... | 0.0413 | -0.0100 | 0.0313 | 4440 | 0.2513 | 0.0263 | 0.2250 | ... | ... | 0.317599 |
0.308897 | ... | ... | 0.0388 | -0.0088 | 0.0300 | 4450 | 0.2600 | 0.0263 | 0.2338 | ... | ... | 0.310707 |
0.301702 | ... | ... | 0.0363 | -0.0075 | 0.0288 | 4460 | 0.2675 | 0.0263 | 0.2413 | ... | ... | 0.299832 |
0.294372 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 4470 | 0.2763 | 0.0263 | 0.2500 | ... | ... | 0.292482 |
0.282433 | 0.0250 | 0.0250 | 0.0338 | -0.0088 | 0.0250 | 4480 | 0.2850 | 0.0275 | 0.2575 | ... | ... | 0.284994 |
0.274538 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4490 | 0.2938 | 0.0275 | 0.2663 | ... | ... | 0.277353 |
0.266455 | 0.0250 | 0.0175 | 0.0300 | -0.0075 | 0.0225 | 4500 | 0.3025 | 0.0275 | 0.2750 | ... | ... | 0.26955 |
0.25817 | ... | ... | 0.0288 | -0.0075 | 0.0213 | 4510 | 0.3113 | 0.0275 | 0.2838 | ... | ... | 0.261566 |
0.249658 | ... | ... | 0.0275 | -0.0075 | 0.0200 | 4520 | 0.3200 | 0.0288 | 0.2913 | ... | ... | 0.253381 |
0.246881 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 4530 | 0.3288 | 0.0288 | 0.3000 | ... | ... | 0.24498 |
0.238216 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4540 | 0.3375 | 0.0275 | 0.3100 | ... | ... | 0.236336 |
0.229276 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4550 | 0.3475 | 0.0288 | 0.3188 | ... | ... | 0.233888 |
0.220025 | ... | ... | 0.0225 | -0.0063 | 0.0163 | 4560 | 0.3563 | 0.0288 | 0.3275 | ... | ... | 0.225077 |
0.217631 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 4570 | 0.3650 | 0.0288 | 0.3363 | ... | ... | 0.215966 |
0.208129 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4580 | 0.3750 | 0.0300 | 0.3450 | ... | ... | 0.213809 |
0.20591 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4590 | 0.3838 | 0.0300 | 0.3538 | ... | ... | 0.204467 |
0.203762 | 0.0138 | 0.0100 | 0.0188 | -0.0038 | 0.0150 | 4600 | 0.3938 | 0.0300 | 0.3638 | ... | ... | 0.202487 |
0.19406 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4610 | 0.4025 | 0.0300 | 0.3725 | ... | ... | 0.19287 |
0.192071 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 4620 | 0.4125 | 0.0313 | 0.3813 | ... | ... | 0.191059 |
0.182017 | 0.0100 | 0.0100 | 0.0163 | -0.0038 | 0.0125 | 4630 | 0.4225 | 0.0313 | 0.3913 | ... | ... | 0.189308 |
0.16971 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4650 | 0.4413 | 0.0325 | 0.4088 | ... | ... | 0.177876 |
0.152558 | 0.0100 | 0.0075 | 0.0113 | -0.0013 | 0.0100 | 4700 | 0.4888 | 0.0325 | 0.4563 | ... | ... | 0.153001 |
0.125394 | 0.0088 | 0.0050 | 0.0088 | -0.0013 | 0.0075 | 4750 | 0.5363 | 0.0338 | 0.5025 | ... | ... | 0.127128 |
0.108511 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5850 | 0.0338 | 0.5513 | ... | ... | 0.111684 |
0.091528 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6338 | 0.0338 | 0.6000 | ... | ... | 0.096407 |
0.087958 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6838 | 0.0350 | 0.6488 | ... | ... | 0.094035 |
0.071194 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.7325 | 0.0338 | 0.6988 | ... | ... | 0.079455 |
0.053126 | 0.0038 | 0.0038 | 0.0038 | -0.0013 | 0.0025 | 5000 | 0.7813 | 0.0338 | 0.7475 | ... | ... | 0.064319 |
0.051289 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5050 | 0.8313 | 0.0350 | 0.7963 | ... | ... | 0.063733 |
0.049618 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8813 | 0.0350 | 0.8463 | ... | ... | 0.063232 |
0.048092 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.9313 | 0.0350 | 0.8963 | ... | ... | 0.062803 |
0.046693 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9813 | 0.0350 | 0.9463 | ... | ... | 0.062436 |
0.028351 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0300 | 0.0350 | 0.9950 | ... | ... | 0.048998 |
0.027562 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0800 | 0.0350 | 1.0450 | ... | ... | 0.049234 |
0.026832 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1300 | 0.0350 | 1.0950 | ... | ... | 0.049469 |
0.026153 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1800 | 0.0350 | 1.1450 | 1.1863 | 1.1863 | 0.049703 |
0.02552 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2300 | 0.0350 | 1.1950 | ... | ... | 0.049936 |
0.02493 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2800 | 0.0350 | 1.2450 | ... | ... | 0.050168 |
0.024376 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3300 | 0.0350 | 1.2950 | ... | ... | 0.050399 |
0.023855 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3800 | 0.0350 | 1.3450 | ... | ... | 0.050629 |
0.023367 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4300 | 0.0350 | 1.3950 | ... | ... | 0.050858 |
0.022907 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4800 | 0.0350 | 1.4450 | ... | ... | 0.051087 |
0.022059 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5800 | 0.0350 | 1.5450 | ... | ... | 0.05154 |
0.021296 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6800 | 0.0350 | 1.6450 | ... | ... | 0.051991 |
0.020609 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7800 | 0.0350 | 1.7450 | ... | ... | 0.052438 |
0.019982 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8800 | 0.0350 | 1.8450 | ... | ... | 0.052882 |
0.019411 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9800 | 0.0350 | 1.9450 | ... | ... | 0.053323 |
0.018886 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0800 | 0.0350 | 2.0450 | ... | ... | 0.053761 |
0.018402 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1800 | 0.0350 | 2.1450 | ... | ... | 0.054196 |
0.017956 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2800 | 0.0350 | 2.2450 | ... | ... | 0.054628 |
0.016142 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7800 | 0.0350 | 2.7450 | ... | ... | 0.056746 |
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.