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 | ... | ... | 0.9113 | 0 | 0.9113 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.012686 |
0 | ... | ... | 0.8613 | 0 | 0.8613 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013254 |
0 | ... | ... | 0.8113 | 0 | 0.8113 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013871 |
0 | ... | ... | 0.7613 | 0 | 0.7613 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.014546 |
0 | ... | ... | 0.7113 | 0 | 0.7113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015288 |
0 | ... | ... | 0.6613 | 0 | 0.6613 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.016108 |
0 | ... | ... | 0.6113 | 0 | 0.6113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017023 |
0 | ... | ... | 0.5613 | 0 | 0.5613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018048 |
0 | ... | ... | 0.5113 | 0 | 0.5113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.01921 |
0 | ... | ... | 0.4613 | 0 | 0.4613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020539 |
0 | ... | ... | 0.4113 | 0 | 0.4113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02208 |
0 | ... | ... | 0.3625 | 0 | 0.3625 | 3850 | 0.0025 | 0 | 0.0025 | ... | ... | 0.036981 |
0 | ... | ... | 0.3125 | 0 | 0.3125 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | 0.04012 |
0 | ... | ... | 0.2925 | 0 | 0.2925 | 3920 | 0.0025 | 0 | 0.0025 | ... | ... | 0.041552 |
0 | ... | ... | 0.2825 | 0 | 0.2825 | 3930 | 0.0025 | 0 | 0.0025 | ... | ... | 0.042312 |
0 | ... | ... | 0.2725 | 0 | 0.2725 | 3940 | 0.0025 | 0 | 0.0025 | ... | ... | 0.043104 |
0 | ... | ... | 0.2638 | 0 | 0.2638 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | 0.055418 |
0 | ... | ... | 0.2538 | 0 | 0.2538 | 3960 | 0.0038 | 0 | 0.0038 | ... | ... | 0.056452 |
0 | ... | ... | 0.2438 | 0 | 0.2438 | 3970 | 0.0038 | 0 | 0.0038 | ... | ... | 0.057532 |
0 | ... | ... | 0.2350 | 0 | 0.2350 | 3980 | 0.0050 | 0 | 0.0050 | ... | ... | 0.068441 |
0 | ... | ... | 0.2250 | 0 | 0.2250 | 3990 | 0.0050 | 0 | 0.0050 | ... | ... | 0.06976 |
0 | ... | ... | 0.2163 | 0 | 0.2163 | 4000 | 0.0038 | -0.0025 | 0.0063 | 0.0050 | 0.0038 | 0.061085 |
0 | ... | ... | 0.2063 | 0 | 0.2063 | 4010 | 0.0063 | 0 | 0.0063 | ... | ... | 0.0812 |
0 | ... | ... | 0.1975 | 0 | 0.1975 | 4020 | 0.0075 | 0 | 0.0075 | ... | ... | 0.090379 |
0 | ... | ... | 0.1875 | 0 | 0.1875 | 4030 | 0.0075 | 0 | 0.0075 | ... | ... | 0.092179 |
0 | ... | ... | 0.1788 | 0 | 0.1788 | 4040 | 0.0088 | 0 | 0.0088 | ... | ... | 0.100854 |
0 | ... | ... | 0.1700 | 0 | 0.1700 | 4050 | 0.0100 | 0 | 0.0100 | ... | ... | 0.109005 |
0 | ... | ... | 0.1600 | 0 | 0.1600 | 4060 | 0.0113 | 0 | 0.0113 | ... | ... | 0.116736 |
0 | ... | ... | 0.1513 | 0 | 0.1513 | 4070 | 0.0125 | 0 | 0.0125 | ... | ... | 0.124126 |
0 | ... | ... | 0.1438 | 0 | 0.1438 | 4080 | 0.0138 | 0 | 0.0138 | ... | ... | 0.131233 |
0 | ... | ... | 0.1350 | 0 | 0.1350 | 4090 | 0.0150 | 0 | 0.0150 | ... | ... | 0.138103 |
0 | ... | ... | 0.1263 | 0 | 0.1263 | 4100 | 0.0100 | -0.0075 | 0.0175 | 0.0100 | 0.0100 | 0.121379 |
0 | ... | ... | 0.1188 | 0 | 0.1188 | 4110 | 0.0188 | 0 | 0.0188 | ... | ... | 0.154536 |
0 | ... | ... | 0.1113 | 0 | 0.1113 | 4120 | 0.0213 | 0 | 0.0213 | ... | ... | 0.163411 |
0 | ... | ... | 0.1038 | 0 | 0.1038 | 4130 | 0.0238 | 0 | 0.0238 | ... | ... | 0.17155 |
0 | ... | ... | 0.0963 | 0 | 0.0963 | 4140 | 0.0263 | 0 | 0.0263 | ... | ... | 0.17906 |
0 | ... | ... | 0.0888 | 0 | 0.0888 | 4150 | 0.0288 | 0 | 0.0288 | ... | ... | 0.186023 |
0 | ... | ... | 0.0825 | 0 | 0.0825 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | 0.193909 |
0 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | 0.199725 |
0 | ... | ... | 0.0688 | 0 | 0.0688 | 4180 | 0.0388 | 0 | 0.0388 | ... | ... | 0.206101 |
0 | ... | ... | 0.0625 | 0 | 0.0625 | 4190 | 0.0425 | 0 | 0.0425 | ... | ... | 0.211733 |
0 | ... | ... | 0.0575 | 0 | 0.0575 | 4200 | 0.0300 | -0.0175 | 0.0475 | 0.0450 | 0.0300 | 0.205845 |
0 | ... | ... | 0.0525 | 0 | 0.0525 | 4210 | 0.0525 | 0 | 0.0525 | ... | ... | 0.22187 |
0 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.0575 | 0 | 0.0575 | ... | ... | 0.225712 |
0 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.0638 | 0 | 0.0638 | ... | ... | 0.229039 |
0.132272 | ... | ... | 0.0400 | 0 | 0.0400 | 4240 | 0.0700 | 0 | 0.0700 | ... | ... | 0.231606 |
0.223794 | 0.0500 | 0.0500 | 0.0363 | 0.0138 | 0.0500 | 4250 | 0.0763 | 0 | 0.0763 | ... | ... | 0.233521 |
0.224765 | ... | ... | 0.0325 | 0 | 0.0325 | 4260 | 0.0825 | 0 | 0.0825 | ... | ... | 0.234869 |
0.23421 | ... | ... | 0.0288 | 0 | 0.0288 | 4270 | 0.0888 | 0 | 0.0888 | ... | ... | 0.235711 |
0.236034 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.0963 | 0 | 0.0963 | ... | ... | 0.236092 |
0.233132 | ... | ... | 0.0238 | 0 | 0.0238 | 4290 | 0.1038 | 0 | 0.1038 | ... | ... | 0.236067 |
0.232612 | 0.0375 | 0.0375 | 0.0213 | 0.0163 | 0.0375 | 4300 | 0.1113 | 0 | 0.1113 | ... | ... | 0.23569 |
0.21884 | ... | ... | 0.0188 | 0 | 0.0188 | 4310 | 0.1188 | 0 | 0.1188 | ... | ... | 0.235004 |
0.208418 | ... | ... | 0.0163 | 0 | 0.0163 | 4320 | 0.1263 | 0 | 0.1263 | ... | ... | 0.234042 |
0.19904 | ... | ... | 0.0150 | 0 | 0.0150 | 4330 | 0.1350 | 0 | 0.1350 | ... | ... | 0.232937 |
0.189271 | ... | ... | 0.0138 | 0 | 0.0138 | 4340 | 0.1438 | 0 | 0.1438 | ... | ... | 0.231676 |
0.211442 | 0.0300 | 0.0213 | 0.0125 | 0.0175 | 0.0300 | 4350 | 0.1525 | 0 | 0.1525 | ... | ... | 0.230283 |
0.168627 | ... | ... | 0.0113 | 0 | 0.0113 | 4360 | 0.1613 | 0 | 0.1613 | ... | ... | 0.228779 |
0.157673 | ... | ... | 0.0100 | 0 | 0.0100 | 4370 | 0.1700 | 0 | 0.1700 | ... | ... | 0.227181 |
0.152801 | ... | ... | 0.0100 | 0 | 0.0100 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | 0.225776 |
0.141685 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.1888 | 0 | 0.1888 | ... | ... | 0.224062 |
0.129879 | ... | ... | 0.0075 | 0 | 0.0075 | 4400 | 0.1350 | -0.0625 | 0.1975 | 0.1500 | 0.1350 | 0.15576 |
0.126123 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2075 | 0 | 0.2075 | ... | ... | 0.220832 |
0.122669 | ... | ... | 0.0075 | 0 | 0.0075 | 4420 | 0.2163 | 0 | 0.2163 | ... | ... | 0.21899 |
0.110652 | ... | ... | 0.0063 | 0 | 0.0063 | 4430 | 0.2263 | 0 | 0.2263 | ... | ... | 0.217542 |
0.107761 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2363 | 0 | 0.2363 | ... | ... | 0.216113 |
0.094881 | ... | ... | 0.0050 | 0 | 0.0050 | 4450 | 0.2450 | 0 | 0.2450 | ... | ... | 0.214225 |
0.09249 | ... | ... | 0.0050 | 0 | 0.0050 | 4460 | 0.2550 | 0 | 0.2550 | ... | ... | 0.21282 |
0.090263 | ... | ... | 0.0050 | 0 | 0.0050 | 4470 | 0.2650 | 0 | 0.2650 | ... | ... | 0.211439 |
0.088179 | ... | ... | 0.0050 | 0 | 0.0050 | 4480 | 0.2738 | 0 | 0.2738 | ... | ... | 0.20953 |
0.074566 | ... | ... | 0.0038 | 0 | 0.0038 | 4490 | 0.2838 | 0 | 0.2838 | ... | ... | 0.20818 |
0.072884 | ... | ... | 0.0038 | 0 | 0.0038 | 4500 | 0.2938 | 0 | 0.2938 | ... | ... | 0.206857 |
0.0713 | ... | ... | 0.0038 | 0 | 0.0038 | 4510 | 0.3038 | 0 | 0.3038 | ... | ... | 0.205559 |
0.069807 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3138 | 0 | 0.3138 | ... | ... | 0.204286 |
0.068396 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3238 | 0 | 0.3238 | ... | ... | 0.203038 |
0.067061 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.3325 | 0 | 0.3325 | ... | ... | 0.201152 |
0.05247 | ... | ... | 0.0025 | 0 | 0.0025 | 4550 | 0.3425 | 0 | 0.3425 | ... | ... | 0.19994 |
0.051448 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3525 | 0 | 0.3525 | ... | ... | 0.198751 |
0.050479 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3625 | 0 | 0.3625 | ... | ... | 0.197586 |
0.049556 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.3725 | 0 | 0.3725 | ... | ... | 0.196444 |
0.048677 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.3825 | 0 | 0.3825 | ... | ... | 0.195324 |
0.047838 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.3925 | 0 | 0.3925 | ... | ... | 0.194226 |
0.047037 | ... | ... | 0.0025 | 0 | 0.0025 | 4610 | 0.4025 | 0 | 0.4025 | ... | ... | 0.193149 |
0.046271 | ... | ... | 0.0025 | 0 | 0.0025 | 4620 | 0.4125 | 0 | 0.4125 | ... | ... | 0.192093 |
0.045538 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.4213 | 0 | 0.4213 | ... | ... | 0.19028 |
0.028705 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4413 | 0 | 0.4413 | ... | ... | 0.18825 |
0.026601 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.4913 | 0 | 0.4913 | ... | ... | 0.183496 |
0.024857 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5413 | 0 | 0.5413 | ... | ... | 0.179153 |
0.023383 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.5913 | 0 | 0.5913 | ... | ... | 0.175167 |
0.02212 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6413 | 0 | 0.6413 | ... | ... | 0.171497 |
0.021021 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.6913 | 0 | 0.6913 | ... | ... | 0.168102 |
0.020058 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7413 | 0 | 0.7413 | ... | ... | 0.164952 |
0.019204 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.7913 | 0 | 0.7913 | ... | ... | 0.162019 |
0.01844 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8413 | 0 | 0.8413 | ... | ... | 0.15928 |
0.017755 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.8913 | 0 | 0.8913 | ... | ... | 0.156715 |
0.017133 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9413 | 0 | 0.9413 | ... | ... | 0.154307 |
0.016568 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.9913 | 0 | 0.9913 | ... | ... | 0.152041 |
0.016051 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0413 | 0 | 1.0413 | ... | ... | 0.149904 |
0.015576 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0913 | 0 | 1.0913 | ... | ... | 0.147885 |
0.015138 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1413 | 0 | 1.1413 | ... | ... | 0.145972 |
0.014734 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1913 | 0 | 1.1913 | ... | ... | 0.144159 |
0.014357 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2413 | 0 | 1.2413 | ... | ... | 0.142436 |
0.014007 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2913 | 0 | 1.2913 | ... | ... | 0.140796 |
0.01368 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3400 | 0 | 1.3400 | ... | ... | 0.138245 |
0.013374 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3900 | 0 | 1.3900 | ... | ... | 0.136755 |
0.013086 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4400 | 0 | 1.4400 | ... | ... | 0.13533 |
0.012816 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4900 | 0 | 1.4900 | ... | ... | 0.133968 |
0.012321 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5900 | 0 | 1.5900 | ... | ... | 0.131414 |
0.011876 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6900 | 0 | 1.6900 | ... | ... | 0.129061 |
0.011477 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7900 | 0 | 1.7900 | ... | ... | 0.126886 |
0.011115 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8900 | 0 | 1.8900 | ... | ... | 0.124869 |
0.010784 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9900 | 0 | 1.9900 | ... | ... | 0.122992 |
0.010483 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0900 | 0 | 2.0900 | ... | ... | 0.12124 |
0.010205 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1900 | 0 | 2.1900 | ... | ... | 0.119601 |
0.009949 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2900 | 0 | 2.2900 | ... | ... | 0.118063 |
0.008914 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7900 | 0 | 2.7900 | ... | ... | 0.1116 |
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.