Underlying Price: 4.6900
Expiration Date: 09/26/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019041 | ... | ... | 1.3050 | 0.0850 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.014155 |
0.019321 | ... | ... | 1.2050 | 0.0850 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015141 |
0.019597 | ... | ... | 1.1050 | 0.0850 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.016254 |
0.019869 | ... | ... | 1.0050 | 0.0850 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017526 |
0.020003 | ... | ... | 0.9550 | 0.0850 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018232 |
0.020137 | ... | ... | 0.9050 | 0.0850 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018993 |
0.02027 | ... | ... | 0.8550 | 0.0850 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019819 |
0.020402 | ... | ... | 0.8050 | 0.0850 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020715 |
0.020534 | ... | ... | 0.7550 | 0.0850 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021696 |
0.020665 | ... | ... | 0.7063 | 0.0838 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022772 |
0.035595 | ... | ... | 0.6563 | 0.0850 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02396 |
0.036737 | ... | ... | 0.6063 | 0.0850 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025284 |
0.038016 | ... | ... | 0.5563 | 0.0850 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026764 |
0.039461 | ... | ... | 0.5063 | 0.0850 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02844 |
0.04111 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.03035 |
0.04302 | ... | ... | 0.4063 | 0.0850 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.032559 |
0.045266 | ... | ... | 0.3563 | 0.0850 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035147 |
0.047377 | ... | ... | 0.3163 | 0.0850 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | 0.03757 |
0.047958 | ... | ... | 0.3063 | 0.0850 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.038235 |
0.048563 | ... | ... | 0.2963 | 0.0850 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | 0.038926 |
0.049193 | ... | ... | 0.2863 | 0.0850 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | 0.039644 |
0.049852 | ... | ... | 0.2763 | 0.0850 | 0.3613 | 4330 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.040394 |
0.05054 | ... | ... | 0.2675 | 0.0838 | 0.3513 | 4340 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.041177 |
0.05126 | ... | ... | 0.2575 | 0.0838 | 0.3413 | 4350 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.041996 |
0.052015 | ... | ... | 0.2475 | 0.0838 | 0.3313 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.042852 |
0.052806 | ... | ... | 0.2375 | 0.0838 | 0.3213 | 4370 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.043746 |
0.053637 | ... | ... | 0.2275 | 0.0838 | 0.3113 | 4380 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.044684 |
0.054511 | ... | ... | 0.2175 | 0.0838 | 0.3013 | 4390 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.045671 |
0.055432 | 0.2700 | 0.2700 | 0.2088 | 0.0825 | 0.2913 | 4400 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.04671 |
0.056406 | ... | ... | 0.1988 | 0.0825 | 0.2813 | 4410 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.047803 |
0.057436 | ... | ... | 0.1888 | 0.0825 | 0.2713 | 4420 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.048955 |
0.058526 | ... | ... | 0.1800 | 0.0813 | 0.2613 | 4430 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.050174 |
0.059683 | ... | ... | 0.1713 | 0.0800 | 0.2513 | 4440 | 0.0013 | -0.0050 | 0.0063 | ... | ... | 0.051467 |
0.060915 | 0.2213 | 0.2213 | 0.1613 | 0.0800 | 0.2413 | 4450 | 0.0013 | -0.0050 | 0.0063 | ... | ... | 0.052841 |
0.06223 | ... | ... | 0.1525 | 0.0788 | 0.2313 | 4460 | 0.0013 | -0.0063 | 0.0075 | ... | ... | 0.054299 |
0.063638 | ... | ... | 0.1438 | 0.0775 | 0.2213 | 4470 | 0.0013 | -0.0075 | 0.0088 | ... | ... | 0.055856 |
0.065146 | ... | ... | 0.1350 | 0.0763 | 0.2113 | 4480 | 0.0013 | -0.0088 | 0.0100 | ... | ... | 0.057525 |
0.066768 | ... | ... | 0.1263 | 0.0750 | 0.2013 | 4490 | 0.0013 | -0.0113 | 0.0125 | ... | ... | 0.059313 |
0.096125 | 0.1663 | 0.1300 | 0.1188 | 0.0738 | 0.1925 | 4500 | 0.0025 | -0.0113 | 0.0138 | ... | ... | 0.0911 |
0.098787 | ... | ... | 0.1100 | 0.0725 | 0.1825 | 4510 | 0.0025 | -0.0125 | 0.0150 | ... | ... | 0.093918 |
0.101667 | ... | ... | 0.1025 | 0.0700 | 0.1725 | 4520 | 0.0038 | -0.0138 | 0.0175 | ... | ... | 0.119544 |
0.126794 | ... | ... | 0.0950 | 0.0688 | 0.1638 | 4530 | 0.0038 | -0.0163 | 0.0200 | ... | ... | 0.123313 |
0.130726 | ... | ... | 0.0875 | 0.0663 | 0.1538 | 4540 | 0.0050 | -0.0175 | 0.0225 | ... | ... | 0.145829 |
0.153144 | 0.0900 | 0.0900 | 0.0800 | 0.0650 | 0.1450 | 4550 | 0.0050 | -0.0200 | 0.0250 | ... | ... | 0.150595 |
0.1733 | ... | ... | 0.0738 | 0.0625 | 0.1363 | 4560 | 0.0063 | -0.0225 | 0.0288 | ... | ... | 0.171304 |
0.191883 | ... | ... | 0.0675 | 0.0600 | 0.1275 | 4570 | 0.0075 | -0.0250 | 0.0325 | ... | ... | 0.190308 |
0.209322 | ... | ... | 0.0613 | 0.0575 | 0.1188 | 4580 | 0.0088 | -0.0275 | 0.0363 | 0.0275 | 0.0275 | 0.208075 |
0.225888 | ... | ... | 0.0550 | 0.0550 | 0.1100 | 4590 | 0.0100 | -0.0300 | 0.0400 | ... | ... | 0.224905 |
0.241789 | ... | ... | 0.0500 | 0.0513 | 0.1013 | 4600 | 0.0113 | -0.0338 | 0.0450 | ... | ... | 0.241026 |
0.257149 | ... | ... | 0.0450 | 0.0475 | 0.0925 | 4610 | 0.0125 | -0.0375 | 0.0500 | ... | ... | 0.256565 |
0.277345 | ... | ... | 0.0400 | 0.0450 | 0.0850 | 4620 | 0.0150 | -0.0400 | 0.0550 | ... | ... | 0.27696 |
0.294891 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 4630 | 0.0175 | -0.0438 | 0.0613 | ... | ... | 0.294646 |
0.310196 | ... | ... | 0.0325 | 0.0375 | 0.0700 | 4640 | 0.0200 | -0.0475 | 0.0675 | ... | ... | 0.310048 |
0.323447 | ... | ... | 0.0288 | 0.0338 | 0.0625 | 4650 | 0.0225 | -0.0513 | 0.0738 | ... | ... | 0.323367 |
0.335729 | ... | ... | 0.0250 | 0.0313 | 0.0563 | 4660 | 0.0263 | -0.0538 | 0.0800 | 0.0375 | 0.0375 | 0.335695 |
0.34466 | ... | ... | 0.0225 | 0.0275 | 0.0500 | 4670 | 0.0300 | -0.0575 | 0.0875 | ... | ... | 0.34465 |
0.350353 | ... | ... | 0.0200 | 0.0238 | 0.0438 | 4680 | 0.0338 | -0.0613 | 0.0950 | ... | ... | 0.350351 |
0.352604 | ... | ... | 0.0175 | 0.0213 | 0.0388 | 4690 | 0.0388 | -0.0638 | 0.1025 | ... | ... | 0.352604 |
0.351099 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 4700 | 0.0438 | -0.0663 | 0.1100 | ... | ... | 0.351101 |
0.346123 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4710 | 0.0500 | -0.0688 | 0.1188 | ... | ... | 0.346133 |
0.337849 | ... | ... | 0.0125 | 0.0138 | 0.0263 | 4720 | 0.0550 | -0.0725 | 0.1275 | ... | ... | 0.336804 |
0.326137 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4730 | 0.0625 | -0.0725 | 0.1350 | ... | ... | 0.326218 |
0.313372 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4740 | 0.0688 | -0.0750 | 0.1438 | ... | ... | 0.310666 |
0.29844 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 4750 | 0.0763 | -0.0775 | 0.1538 | ... | ... | 0.294721 |
0.281125 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4760 | 0.0850 | -0.0775 | 0.1625 | ... | ... | 0.281516 |
0.26098 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4770 | 0.0925 | -0.0788 | 0.1713 | ... | ... | 0.261573 |
0.245696 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4780 | 0.1013 | -0.0800 | 0.1813 | ... | ... | 0.246474 |
0.229753 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4790 | 0.1100 | -0.0800 | 0.1900 | ... | ... | 0.230757 |
0.213014 | 0.0050 | 0.0050 | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.1188 | -0.0813 | 0.2000 | ... | ... | 0.214291 |
0.195242 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4810 | 0.1275 | -0.0813 | 0.2088 | ... | ... | 0.196857 |
0.17612 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4820 | 0.1363 | -0.0825 | 0.2188 | ... | ... | 0.178173 |
0.15516 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4830 | 0.1450 | -0.0838 | 0.2288 | ... | ... | 0.157786 |
0.150571 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4840 | 0.1550 | -0.0825 | 0.2375 | ... | ... | 0.153343 |
0.127594 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1638 | -0.0838 | 0.2475 | ... | ... | 0.131196 |
0.060161 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | -0.0850 | 0.2963 | ... | ... | 0.068131 |
0.053037 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | -0.0850 | 0.3463 | ... | ... | 0.061865 |
0.047741 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | -0.0850 | 0.3963 | ... | ... | 0.057307 |
0.043623 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | -0.0850 | 0.4463 | ... | ... | 0.053837 |
0.040312 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | -0.0850 | 0.4963 | ... | ... | 0.051107 |
0.037581 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | -0.0850 | 0.5463 | ... | ... | 0.048903 |
0.035283 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | -0.0850 | 0.5963 | ... | ... | 0.047089 |
0.033319 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | -0.0850 | 0.6463 | ... | ... | 0.045573 |
0.031619 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | -0.0850 | 0.6963 | ... | ... | 0.044289 |
0.030128 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | -0.0838 | 0.7450 | ... | ... | 0.043188 |
0.028811 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | -0.0838 | 0.7950 | ... | ... | 0.042239 |
0.027634 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | -0.0838 | 0.8450 | ... | ... | 0.041413 |
0.026581 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | -0.0850 | 0.8950 | ... | ... | 0.024536 |
0.025626 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | -0.0850 | 0.9450 | ... | ... | 0.024649 |
0.024758 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | -0.0850 | 0.9950 | ... | ... | 0.024761 |
0.023969 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | -0.0850 | 1.0450 | ... | ... | 0.024873 |
0.023241 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | -0.0850 | 1.0950 | ... | ... | 0.024984 |
0.021953 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | -0.0850 | 1.1950 | ... | ... | 0.025206 |
0.020844 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | -0.0850 | 1.2950 | ... | ... | 0.025427 |
0.019879 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | -0.0850 | 1.3950 | ... | ... | 0.025646 |
0.019029 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | -0.0850 | 1.4950 | ... | ... | 0.025863 |
0.018276 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | -0.0850 | 1.5950 | ... | ... | 0.026078 |
0.0176 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | -0.0850 | 1.6950 | ... | ... | 0.026292 |
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.