Underlying Price: 4.1225
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.017264 | ... | ... | 0.8650 | -0.0425 | 0.8225 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.01836 |
0.017392 | ... | ... | 0.8150 | -0.0425 | 0.7725 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019307 |
0.030106 | ... | ... | 0.7650 | -0.0413 | 0.7238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020356 |
0.031127 | ... | ... | 0.7150 | -0.0413 | 0.6738 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021524 |
0.03227 | ... | ... | 0.6663 | -0.0425 | 0.6238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022835 |
0.033563 | ... | ... | 0.6163 | -0.0425 | 0.5738 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024323 |
0.035044 | ... | ... | 0.5663 | -0.0425 | 0.5238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026026 |
0.036765 | ... | ... | 0.5163 | -0.0425 | 0.4738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028003 |
0.038798 | ... | ... | 0.4663 | -0.0425 | 0.4238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.030333 |
0.041249 | ... | ... | 0.4163 | -0.0425 | 0.3738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033128 |
0.061494 | ... | ... | 0.3663 | -0.0413 | 0.3250 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | 0.055874 |
0.081893 | ... | ... | 0.3188 | -0.0425 | 0.2763 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | 0.077772 |
0.115038 | ... | ... | 0.2713 | -0.0425 | 0.2288 | 3900 | 0.0075 | 0.0013 | 0.0063 | ... | ... | 0.122357 |
0.152723 | ... | ... | 0.2350 | -0.0425 | 0.1925 | 3940 | 0.0113 | 0.0013 | 0.0100 | ... | ... | 0.15832 |
0.163225 | ... | ... | 0.2250 | -0.0413 | 0.1838 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | 0.161942 |
0.17331 | ... | ... | 0.2163 | -0.0413 | 0.1750 | 3960 | 0.0138 | 0.0025 | 0.0113 | ... | ... | 0.178027 |
0.188239 | ... | ... | 0.2075 | -0.0400 | 0.1675 | 3970 | 0.0150 | 0.0025 | 0.0125 | ... | ... | 0.187393 |
0.197221 | ... | ... | 0.1988 | -0.0400 | 0.1588 | 3980 | 0.0163 | 0.0025 | 0.0138 | ... | ... | 0.196502 |
0.206 | ... | ... | 0.1900 | -0.0400 | 0.1500 | 3990 | 0.0175 | 0.0025 | 0.0150 | ... | ... | 0.205393 |
0.218162 | 0.1750 | 0.1750 | 0.1813 | -0.0388 | 0.1425 | 4000 | 0.0200 | 0.0038 | 0.0163 | 0.0213 | 0.0150 | 0.217694 |
0.229221 | ... | ... | 0.1738 | -0.0388 | 0.1350 | 4010 | 0.0225 | 0.0038 | 0.0188 | 0.0225 | 0.0213 | 0.228862 |
0.239337 | ... | ... | 0.1663 | -0.0388 | 0.1275 | 4020 | 0.0250 | 0.0038 | 0.0213 | ... | ... | 0.239065 |
0.24862 | ... | ... | 0.1588 | -0.0388 | 0.1200 | 4030 | 0.0275 | 0.0038 | 0.0238 | ... | ... | 0.248418 |
0.257147 | ... | ... | 0.1500 | -0.0375 | 0.1125 | 4040 | 0.0300 | 0.0050 | 0.0250 | ... | ... | 0.257 |
0.266195 | 0.1338 | 0.1338 | 0.1413 | -0.0350 | 0.1063 | 4050 | 0.0338 | 0.0075 | 0.0263 | 0.0338 | 0.0313 | 0.266099 |
0.273941 | ... | ... | 0.1338 | -0.0338 | 0.1000 | 4060 | 0.0375 | 0.0075 | 0.0300 | 0.0313 | 0.0313 | 0.273881 |
0.279894 | ... | ... | 0.1263 | -0.0338 | 0.0925 | 4070 | 0.0413 | 0.0088 | 0.0325 | ... | ... | 0.280488 |
0.286027 | ... | ... | 0.1213 | -0.0338 | 0.0875 | 4080 | 0.0450 | 0.0088 | 0.0363 | ... | ... | 0.286008 |
0.290498 | ... | ... | 0.1150 | -0.0338 | 0.0813 | 4090 | 0.0488 | 0.0088 | 0.0400 | ... | ... | 0.290489 |
0.294057 | ... | ... | 0.1075 | -0.0313 | 0.0763 | 4100 | 0.0538 | 0.0113 | 0.0425 | 0.0525 | 0.0425 | 0.294054 |
0.296372 | ... | ... | 0.1025 | -0.0325 | 0.0700 | 4110 | 0.0575 | 0.0100 | 0.0475 | ... | ... | 0.296372 |
0.297608 | ... | ... | 0.0963 | -0.0313 | 0.0650 | 4120 | 0.0625 | 0.0113 | 0.0513 | 0.0600 | 0.0600 | 0.297608 |
0.297688 | ... | ... | 0.0900 | -0.0288 | 0.0613 | 4130 | 0.0688 | 0.0138 | 0.0550 | ... | ... | 0.297688 |
0.296633 | ... | ... | 0.0850 | -0.0288 | 0.0563 | 4140 | 0.0738 | 0.0138 | 0.0600 | ... | ... | 0.296634 |
0.294551 | 0.0700 | 0.0500 | 0.0800 | -0.0275 | 0.0525 | 4150 | 0.0800 | 0.0150 | 0.0650 | 0.0775 | 0.0700 | 0.294556 |
0.29147 | ... | ... | 0.0738 | -0.0250 | 0.0488 | 4160 | 0.0863 | 0.0175 | 0.0688 | ... | ... | 0.291482 |
0.287393 | ... | ... | 0.0675 | -0.0225 | 0.0450 | 4170 | 0.0925 | 0.0200 | 0.0725 | ... | ... | 0.287417 |
0.282291 | ... | ... | 0.0638 | -0.0225 | 0.0413 | 4180 | 0.0988 | 0.0200 | 0.0788 | ... | ... | 0.282335 |
0.276102 | 0.0375 | 0.0375 | 0.0588 | -0.0213 | 0.0375 | 4190 | 0.1050 | 0.0213 | 0.0838 | ... | ... | 0.276173 |
0.269965 | 0.0563 | 0.0350 | 0.0550 | -0.0200 | 0.0350 | 4200 | 0.1125 | 0.0225 | 0.0900 | 0.1100 | 0.0925 | 0.270068 |
0.263177 | ... | ... | 0.0513 | -0.0188 | 0.0325 | 4210 | 0.1200 | 0.0238 | 0.0963 | ... | ... | 0.263321 |
0.255717 | ... | ... | 0.0475 | -0.0175 | 0.0300 | 4220 | 0.1275 | 0.0250 | 0.1025 | ... | ... | 0.255913 |
0.247544 | ... | ... | 0.0438 | -0.0163 | 0.0275 | 4230 | 0.1350 | 0.0263 | 0.1088 | ... | ... | 0.247804 |
0.238594 | 0.0250 | 0.0250 | 0.0413 | -0.0163 | 0.0250 | 4240 | 0.1425 | 0.0263 | 0.1163 | ... | ... | 0.238932 |
0.23176 | 0.0350 | 0.0350 | 0.0388 | -0.0150 | 0.0238 | 4250 | 0.1513 | 0.0275 | 0.1238 | 0.1488 | 0.1238 | 0.232166 |
0.221496 | 0.0213 | 0.0213 | 0.0363 | -0.0150 | 0.0213 | 4260 | 0.1588 | 0.0275 | 0.1313 | ... | ... | 0.222013 |
0.214047 | ... | ... | 0.0325 | -0.0125 | 0.0200 | 4270 | 0.1675 | 0.0300 | 0.1375 | ... | ... | 0.214655 |
0.206412 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 4280 | 0.1763 | 0.0313 | 0.1450 | ... | ... | 0.207123 |
0.198572 | ... | ... | 0.0288 | -0.0113 | 0.0175 | 4290 | 0.1838 | 0.0300 | 0.1538 | ... | ... | 0.194824 |
0.190498 | 0.0275 | 0.0150 | 0.0275 | -0.0113 | 0.0163 | 4300 | 0.1925 | 0.0313 | 0.1613 | 0.1863 | 0.1600 | 0.186463 |
0.182157 | 0.0225 | 0.0225 | 0.0250 | -0.0100 | 0.0150 | 4310 | 0.2013 | 0.0325 | 0.1688 | ... | ... | 0.177813 |
0.173511 | ... | ... | 0.0238 | -0.0100 | 0.0138 | 4320 | 0.2113 | 0.0338 | 0.1775 | ... | ... | 0.174769 |
0.164507 | 0.0163 | 0.0163 | 0.0213 | -0.0088 | 0.0125 | 4330 | 0.2200 | 0.0338 | 0.1863 | ... | ... | 0.165953 |
0.155085 | ... | ... | 0.0200 | -0.0088 | 0.0113 | 4340 | 0.2288 | 0.0350 | 0.1938 | ... | ... | 0.156746 |
0.15245 | 0.0175 | 0.0113 | 0.0175 | -0.0063 | 0.0113 | 4350 | 0.2375 | 0.0350 | 0.2025 | ... | ... | 0.147076 |
0.14269 | ... | ... | 0.0163 | -0.0063 | 0.0100 | 4360 | 0.2475 | 0.0363 | 0.2113 | ... | ... | 0.144678 |
0.132328 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4370 | 0.2563 | 0.0363 | 0.2200 | ... | ... | 0.134621 |
0.130139 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4380 | 0.2663 | 0.0375 | 0.2288 | ... | ... | 0.132506 |
0.128052 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4390 | 0.2750 | 0.0363 | 0.2388 | ... | ... | 0.121946 |
0.117278 | 0.0138 | 0.0088 | 0.0125 | -0.0050 | 0.0075 | 4400 | 0.2850 | 0.0375 | 0.2475 | 0.2713 | 0.2713 | 0.120098 |
0.115439 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4410 | 0.2938 | 0.0375 | 0.2563 | ... | ... | 0.108877 |
0.103912 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4420 | 0.3038 | 0.0375 | 0.2663 | ... | ... | 0.107285 |
0.102312 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4430 | 0.3138 | 0.0388 | 0.2750 | ... | ... | 0.105764 |
0.100779 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4440 | 0.3225 | 0.0388 | 0.2838 | ... | ... | 0.093842 |
0.088401 | 0.0088 | 0.0063 | 0.0088 | -0.0038 | 0.0050 | 4450 | 0.3325 | 0.0388 | 0.2938 | 0.2950 | 0.2950 | 0.09256 |
0.087092 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4460 | 0.3425 | 0.0400 | 0.3025 | ... | ... | 0.091334 |
0.085836 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4470 | 0.3525 | 0.0400 | 0.3125 | ... | ... | 0.090159 |
0.08463 | 0.0063 | 0.0063 | 0.0075 | -0.0025 | 0.0050 | 4480 | 0.3613 | 0.0388 | 0.3225 | ... | ... | 0.077405 |
0.07117 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4490 | 0.3713 | 0.0400 | 0.3313 | ... | ... | 0.076453 |
0.070173 | 0.0063 | 0.0050 | 0.0063 | -0.0025 | 0.0038 | 4500 | 0.3813 | 0.0400 | 0.3413 | ... | ... | 0.07554 |
0.069213 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4510 | 0.3913 | 0.0400 | 0.3513 | ... | ... | 0.074663 |
0.068288 | 0.0038 | 0.0038 | 0.0063 | -0.0025 | 0.0038 | 4520 | 0.4000 | 0.0400 | 0.3600 | ... | ... | 0.060601 |
0.067397 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4530 | 0.4100 | 0.0400 | 0.3700 | ... | ... | 0.059948 |
0.052353 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4540 | 0.4200 | 0.0400 | 0.3800 | ... | ... | 0.059319 |
0.051663 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4550 | 0.4300 | 0.0400 | 0.3900 | ... | ... | 0.058715 |
0.050998 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4560 | 0.4400 | 0.0400 | 0.4000 | ... | ... | 0.058133 |
0.050355 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4570 | 0.4500 | 0.0400 | 0.4100 | ... | ... | 0.057573 |
0.049734 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4580 | 0.4600 | 0.0413 | 0.4188 | 0.4475 | 0.4475 | 0.057033 |
0.049132 | 0.0038 | 0.0038 | 0.0050 | -0.0025 | 0.0025 | 4590 | 0.4700 | 0.0413 | 0.4288 | ... | ... | 0.056512 |
0.04855 | 0.0038 | 0.0013 | 0.0050 | -0.0025 | 0.0025 | 4600 | 0.4800 | 0.0413 | 0.4388 | ... | ... | 0.056009 |
0.047987 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4610 | 0.4888 | 0.0400 | 0.4488 | ... | ... | 0.040788 |
0.047441 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4620 | 0.4988 | 0.0400 | 0.4588 | ... | ... | 0.040494 |
0.046911 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4630 | 0.5088 | 0.0413 | 0.4675 | ... | ... | 0.040211 |
0.029391 | 0.0025 | 0.0025 | 0.0038 | -0.0025 | 0.0013 | 4650 | 0.5288 | 0.0413 | 0.4875 | ... | ... | 0.039674 |
0.027822 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4700 | 0.5788 | 0.0425 | 0.5363 | ... | ... | 0.038485 |
0.026456 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.6288 | 0.0425 | 0.5863 | ... | ... | 0.037477 |
0.025258 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6788 | 0.0425 | 0.6363 | ... | ... | 0.03661 |
0.024193 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7288 | 0.0425 | 0.6863 | ... | ... | 0.035863 |
0.023242 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7775 | 0.0425 | 0.7350 | ... | ... | 0.021028 |
0.022387 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.8275 | 0.0425 | 0.7850 | ... | ... | 0.021137 |
0.021611 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8775 | 0.0425 | 0.8350 | ... | ... | 0.021245 |
0.020905 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9275 | 0.0425 | 0.8850 | ... | ... | 0.021353 |
0.02026 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9775 | 0.0425 | 0.9350 | ... | ... | 0.02146 |
0.019667 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0275 | 0.0425 | 0.9850 | ... | ... | 0.021567 |
0.01912 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0775 | 0.0425 | 1.0350 | ... | ... | 0.021674 |
0.018613 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1275 | 0.0425 | 1.0850 | ... | ... | 0.02178 |
0.018143 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1775 | 0.0425 | 1.1350 | ... | ... | 0.021885 |
0.017705 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2275 | 0.0425 | 1.1850 | ... | ... | 0.02199 |
0.017296 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2775 | 0.0425 | 1.2350 | ... | ... | 0.022095 |
0.016912 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3275 | 0.0425 | 1.2850 | ... | ... | 0.022199 |
0.016552 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3775 | 0.0425 | 1.3350 | ... | ... | 0.022303 |
0.016213 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4275 | 0.0425 | 1.3850 | ... | ... | 0.022406 |
0.015895 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4775 | 0.0425 | 1.4350 | ... | ... | 0.022509 |
0.015593 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5275 | 0.0425 | 1.4850 | ... | ... | 0.022612 |
0.015307 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5775 | 0.0425 | 1.5350 | ... | ... | 0.022714 |
0.01478 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6775 | 0.0425 | 1.6350 | ... | ... | 0.022917 |
0.014304 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7775 | 0.0425 | 1.7350 | ... | ... | 0.023119 |
0.013871 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8775 | 0.0425 | 1.8350 | ... | ... | 0.023319 |
0.013475 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9775 | 0.0425 | 1.9350 | ... | ... | 0.023518 |
0.013112 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0775 | 0.0425 | 2.0350 | ... | ... | 0.023715 |
0.012777 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1775 | 0.0425 | 2.1350 | ... | ... | 0.023912 |
0.012469 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2775 | 0.0425 | 2.2350 | ... | ... | 0.024107 |
0.012182 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3775 | 0.0425 | 2.3350 | ... | ... | 0.024301 |
0.011009 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8775 | 0.0425 | 2.8350 | ... | ... | 0.025253 |
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.