Underlying Price: 4.2775
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.017776 | ... | ... | 0.9113 | 0.0675 | 0.9788 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.012686 |
0.0183 | ... | ... | 0.8613 | 0.0675 | 0.9288 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013254 |
0.018867 | ... | ... | 0.8113 | 0.0675 | 0.8788 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013871 |
0.019485 | ... | ... | 0.7613 | 0.0675 | 0.8288 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.014546 |
0.020163 | ... | ... | 0.7113 | 0.0675 | 0.7788 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015288 |
0.020911 | ... | ... | 0.6613 | 0.0675 | 0.7288 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.016108 |
0.021742 | ... | ... | 0.6113 | 0.0675 | 0.6788 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017023 |
0.022676 | ... | ... | 0.5613 | 0.0675 | 0.6288 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018048 |
0.023733 | ... | ... | 0.5113 | 0.0675 | 0.5788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.01921 |
0.024944 | ... | ... | 0.4613 | 0.0675 | 0.5288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020539 |
0.026351 | ... | ... | 0.4113 | 0.0675 | 0.4788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02208 |
0.02801 | ... | ... | 0.3625 | 0.0663 | 0.4288 | 3850 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.023893 |
0.030006 | ... | ... | 0.3125 | 0.0663 | 0.3788 | 3900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.026065 |
0.030925 | ... | ... | 0.2925 | 0.0663 | 0.3588 | 3920 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.027061 |
0.031415 | ... | ... | 0.2825 | 0.0663 | 0.3488 | 3930 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.027592 |
0.031928 | ... | ... | 0.2725 | 0.0663 | 0.3388 | 3940 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.028147 |
0.032464 | ... | ... | 0.2638 | 0.0650 | 0.3288 | 3950 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.028728 |
0.033027 | ... | ... | 0.2538 | 0.0650 | 0.3188 | 3960 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.029335 |
0.033619 | ... | ... | 0.2438 | 0.0650 | 0.3088 | 3970 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.045699 |
0.04922 | ... | ... | 0.2350 | 0.0650 | 0.3000 | 3980 | 0.0025 | -0.0025 | 0.0050 | ... | ... | 0.046646 |
0.05017 | ... | ... | 0.2250 | 0.0650 | 0.2900 | 3990 | 0.0025 | -0.0025 | 0.0050 | ... | ... | 0.04764 |
0.063056 | ... | ... | 0.2163 | 0.0650 | 0.2813 | 4000 | 0.0038 | -0.0025 | 0.0063 | 0.0050 | 0.0025 | 0.061085 |
0.064317 | ... | ... | 0.2063 | 0.0650 | 0.2713 | 4010 | 0.0038 | -0.0025 | 0.0063 | ... | ... | 0.062388 |
0.065646 | ... | ... | 0.1975 | 0.0638 | 0.2613 | 4020 | 0.0038 | -0.0038 | 0.0075 | ... | ... | 0.063758 |
0.067048 | ... | ... | 0.1875 | 0.0638 | 0.2513 | 4030 | 0.0038 | -0.0038 | 0.0075 | ... | ... | 0.065203 |
0.068528 | ... | ... | 0.1788 | 0.0625 | 0.2413 | 4040 | 0.0038 | -0.0050 | 0.0088 | ... | ... | 0.066729 |
0.070096 | ... | ... | 0.1700 | 0.0613 | 0.2313 | 4050 | 0.0038 | -0.0063 | 0.0100 | ... | ... | 0.068343 |
0.082462 | ... | ... | 0.1600 | 0.0625 | 0.2225 | 4060 | 0.0050 | -0.0063 | 0.0113 | ... | ... | 0.081057 |
0.084416 | ... | ... | 0.1513 | 0.0613 | 0.2125 | 4070 | 0.0050 | -0.0075 | 0.0125 | ... | ... | 0.083053 |
0.095745 | ... | ... | 0.1438 | 0.0600 | 0.2038 | 4080 | 0.0063 | -0.0075 | 0.0138 | ... | ... | 0.094629 |
0.106133 | ... | ... | 0.1350 | 0.0600 | 0.1950 | 4090 | 0.0075 | -0.0075 | 0.0150 | ... | ... | 0.105208 |
0.11582 | ... | ... | 0.1263 | 0.0600 | 0.1863 | 4100 | 0.0088 | -0.0088 | 0.0175 | 0.0100 | 0.0063 | 0.115042 |
0.118668 | ... | ... | 0.1188 | 0.0575 | 0.1763 | 4110 | 0.0100 | -0.0088 | 0.0188 | ... | ... | 0.12431 |
0.128045 | ... | ... | 0.1113 | 0.0563 | 0.1675 | 4120 | 0.0100 | -0.0113 | 0.0213 | ... | ... | 0.127427 |
0.136987 | ... | ... | 0.1038 | 0.0550 | 0.1588 | 4130 | 0.0113 | -0.0125 | 0.0238 | ... | ... | 0.136469 |
0.145581 | ... | ... | 0.0963 | 0.0538 | 0.1500 | 4140 | 0.0138 | -0.0125 | 0.0263 | ... | ... | 0.149733 |
0.157971 | 0.1438 | 0.1350 | 0.0888 | 0.0538 | 0.1425 | 4150 | 0.0150 | -0.0138 | 0.0288 | 0.0113 | 0.0113 | 0.157645 |
0.16562 | ... | ... | 0.0825 | 0.0513 | 0.1338 | 4160 | 0.0163 | -0.0163 | 0.0325 | ... | ... | 0.16535 |
0.173099 | ... | ... | 0.0750 | 0.0500 | 0.1250 | 4170 | 0.0175 | -0.0175 | 0.0350 | ... | ... | 0.172878 |
0.183078 | ... | ... | 0.0688 | 0.0488 | 0.1175 | 4180 | 0.0200 | -0.0188 | 0.0388 | ... | ... | 0.182915 |
0.192085 | ... | ... | 0.0625 | 0.0475 | 0.1100 | 4190 | 0.0225 | -0.0200 | 0.0425 | ... | ... | 0.191967 |
0.200244 | 0.1038 | 0.1000 | 0.0575 | 0.0450 | 0.1025 | 4200 | 0.0250 | -0.0225 | 0.0475 | 0.0450 | 0.0200 | 0.20016 |
0.207632 | ... | ... | 0.0525 | 0.0425 | 0.0950 | 4210 | 0.0275 | -0.0250 | 0.0525 | ... | ... | 0.207575 |
0.215233 | ... | ... | 0.0475 | 0.0413 | 0.0888 | 4220 | 0.0313 | -0.0263 | 0.0575 | ... | ... | 0.215199 |
0.22091 | ... | ... | 0.0438 | 0.0375 | 0.0813 | 4230 | 0.0338 | -0.0300 | 0.0638 | 0.0338 | 0.0338 | 0.22089 |
0.226295 | ... | ... | 0.0400 | 0.0350 | 0.0750 | 4240 | 0.0375 | -0.0325 | 0.0700 | 0.0375 | 0.0375 | 0.226285 |
0.230738 | 0.0688 | 0.0500 | 0.0363 | 0.0338 | 0.0700 | 4250 | 0.0425 | -0.0338 | 0.0763 | 0.0475 | 0.0338 | 0.230734 |
0.233696 | ... | ... | 0.0325 | 0.0313 | 0.0638 | 4260 | 0.0463 | -0.0363 | 0.0825 | ... | ... | 0.233695 |
0.235541 | ... | ... | 0.0288 | 0.0300 | 0.0588 | 4270 | 0.0513 | -0.0375 | 0.0888 | 0.0525 | 0.0413 | 0.235541 |
0.236127 | ... | ... | 0.0263 | 0.0275 | 0.0538 | 4280 | 0.0563 | -0.0400 | 0.0963 | ... | ... | 0.236127 |
0.235466 | 0.0563 | 0.0450 | 0.0238 | 0.0250 | 0.0488 | 4290 | 0.0613 | -0.0425 | 0.1038 | 0.0538 | 0.0513 | 0.235466 |
0.233648 | 0.0500 | 0.0375 | 0.0213 | 0.0238 | 0.0450 | 4300 | 0.0675 | -0.0438 | 0.1113 | 0.0713 | 0.0588 | 0.23365 |
0.230733 | 0.0375 | 0.0375 | 0.0188 | 0.0225 | 0.0413 | 4310 | 0.0738 | -0.0450 | 0.1188 | ... | ... | 0.230739 |
0.226728 | 0.0413 | 0.0413 | 0.0163 | 0.0213 | 0.0375 | 4320 | 0.0800 | -0.0463 | 0.1263 | ... | ... | 0.226741 |
0.221588 | 0.0375 | 0.0338 | 0.0150 | 0.0188 | 0.0338 | 4330 | 0.0863 | -0.0488 | 0.1350 | ... | ... | 0.221613 |
0.215217 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4340 | 0.0925 | -0.0513 | 0.1438 | ... | ... | 0.21526 |
0.208881 | 0.0325 | 0.0213 | 0.0125 | 0.0150 | 0.0275 | 4350 | 0.1000 | -0.0525 | 0.1525 | ... | ... | 0.208947 |
0.201797 | ... | ... | 0.0113 | 0.0138 | 0.0250 | 4360 | 0.1075 | -0.0538 | 0.1613 | ... | ... | 0.201891 |
0.19391 | ... | ... | 0.0100 | 0.0125 | 0.0225 | 4370 | 0.1150 | -0.0550 | 0.1700 | ... | ... | 0.19404 |
0.185129 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4380 | 0.1225 | -0.0575 | 0.1800 | ... | ... | 0.185307 |
0.178438 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4390 | 0.1300 | -0.0588 | 0.1888 | ... | ... | 0.175553 |
0.168084 | 0.0200 | 0.0163 | 0.0075 | 0.0088 | 0.0163 | 4400 | 0.1388 | -0.0588 | 0.1975 | 0.1500 | 0.1263 | 0.168376 |
0.160638 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4410 | 0.1475 | -0.0600 | 0.2075 | ... | ... | 0.160989 |
0.14819 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 4420 | 0.1550 | -0.0613 | 0.2163 | ... | ... | 0.148655 |
0.139664 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4430 | 0.1638 | -0.0625 | 0.2263 | ... | ... | 0.140218 |
0.130719 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 4440 | 0.1725 | -0.0638 | 0.2363 | ... | ... | 0.13138 |
0.12788 | 0.0125 | 0.0125 | 0.0050 | 0.0050 | 0.0100 | 4450 | 0.1825 | -0.0625 | 0.2450 | ... | ... | 0.12858 |
0.118624 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4460 | 0.1913 | -0.0638 | 0.2550 | ... | ... | 0.119454 |
0.108734 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4470 | 0.2000 | -0.0650 | 0.2650 | 0.2113 | 0.2113 | 0.109723 |
0.106456 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4480 | 0.2100 | -0.0638 | 0.2738 | ... | ... | 0.107489 |
0.104311 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4490 | 0.2188 | -0.0650 | 0.2838 | ... | ... | 0.097193 |
0.094008 | 0.0075 | 0.0075 | 0.0038 | 0.0025 | 0.0063 | 4500 | 0.2288 | -0.0650 | 0.2938 | 0.2388 | 0.2388 | 0.09529 |
0.092168 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4510 | 0.2388 | -0.0650 | 0.3038 | ... | ... | 0.093492 |
0.090426 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4520 | 0.2475 | -0.0663 | 0.3138 | ... | ... | 0.08261 |
0.079459 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4530 | 0.2575 | -0.0663 | 0.3238 | ... | ... | 0.081103 |
0.077988 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4540 | 0.2675 | -0.0650 | 0.3325 | ... | ... | 0.079677 |
0.07659 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4550 | 0.2775 | -0.0650 | 0.3425 | ... | ... | 0.078324 |
0.064591 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4560 | 0.2863 | -0.0663 | 0.3525 | ... | ... | 0.066718 |
0.063446 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4570 | 0.2963 | -0.0663 | 0.3625 | ... | ... | 0.065621 |
0.062354 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4580 | 0.3063 | -0.0663 | 0.3725 | ... | ... | 0.064575 |
0.061313 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4590 | 0.3163 | -0.0663 | 0.3825 | ... | ... | 0.063579 |
0.060318 | 0.0038 | 0.0025 | 0.0025 | 0.0013 | 0.0038 | 4600 | 0.3250 | -0.0675 | 0.3925 | 0.3275 | 0.3275 | 0.050725 |
0.047037 | ... | ... | 0.0025 | 0 | 0.0025 | 4610 | 0.3350 | -0.0675 | 0.4025 | ... | ... | 0.049973 |
0.046271 | ... | ... | 0.0025 | 0 | 0.0025 | 4620 | 0.3450 | -0.0675 | 0.4125 | ... | ... | 0.049255 |
0.045538 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.3550 | -0.0663 | 0.4213 | ... | ... | 0.048569 |
0.044159 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4650 | 0.3738 | -0.0675 | 0.4413 | ... | ... | 0.032986 |
0.026601 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.4238 | -0.0675 | 0.4913 | 0.4075 | 0.4075 | 0.03113 |
0.024857 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.4738 | -0.0675 | 0.5413 | ... | ... | 0.029612 |
0.023383 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.5238 | -0.0675 | 0.5913 | ... | ... | 0.028349 |
0.02212 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.5738 | -0.0675 | 0.6413 | ... | ... | 0.027282 |
0.021021 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 4900 | 0.6238 | -0.0675 | 0.6913 | ... | ... | 0.026368 |
0.020058 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.6738 | -0.0675 | 0.7413 | ... | ... | 0.025578 |
0.019204 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.7238 | -0.0675 | 0.7913 | ... | ... | 0.02489 |
0.01844 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.7738 | -0.0675 | 0.8413 | ... | ... | 0.024284 |
0.017755 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.8238 | -0.0675 | 0.8913 | ... | ... | 0.023747 |
0.017133 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.8738 | -0.0675 | 0.9413 | ... | ... | 0.02327 |
0.016568 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.9238 | -0.0675 | 0.9913 | ... | ... | 0.022844 |
0.016051 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9738 | -0.0675 | 1.0413 | ... | ... | 0.02246 |
0.015576 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0238 | -0.0675 | 1.0913 | ... | ... | 0.022114 |
0.015138 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0738 | -0.0675 | 1.1413 | ... | ... | 0.021801 |
0.014734 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1238 | -0.0675 | 1.1913 | ... | ... | 0.021517 |
0.014357 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1738 | -0.0675 | 1.2413 | ... | ... | 0.021258 |
0.014007 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2238 | -0.0675 | 1.2913 | ... | ... | 0.021021 |
0.01368 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2738 | -0.0663 | 1.3400 | ... | ... | 0.020805 |
0.013374 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3238 | -0.0663 | 1.3900 | ... | ... | 0.020608 |
0.013086 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3738 | -0.0663 | 1.4400 | ... | ... | 0.020426 |
0.012816 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4238 | -0.0663 | 1.4900 | ... | ... | 0.02026 |
0.012321 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5238 | -0.0663 | 1.5900 | ... | ... | 0.019965 |
0.011876 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6225 | -0.0675 | 1.6900 | ... | ... | 0.012403 |
0.011477 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7225 | -0.0675 | 1.7900 | ... | ... | 0.01251 |
0.011115 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8225 | -0.0675 | 1.8900 | ... | ... | 0.012617 |
0.010784 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9225 | -0.0675 | 1.9900 | ... | ... | 0.012723 |
0.010483 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0225 | -0.0675 | 2.0900 | ... | ... | 0.012828 |
0.010205 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1225 | -0.0675 | 2.1900 | ... | ... | 0.012933 |
0.009949 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2225 | -0.0675 | 2.2900 | ... | ... | 0.013037 |
0.008914 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7225 | -0.0675 | 2.7900 | ... | ... | 0.013549 |
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.