Underlying Price: 4.7350
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.051216 | ... | ... | 1.3350 | 0 | 1.3350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020581 |
0.051586 | ... | ... | 1.2850 | 0 | 1.2850 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021295 |
0.051953 | ... | ... | 1.2350 | 0 | 1.2350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022053 |
0.052317 | ... | ... | 1.1850 | 0 | 1.1850 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02286 |
0.05268 | ... | ... | 1.1350 | 0 | 1.1350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023724 |
0.05304 | ... | ... | 1.0850 | 0 | 1.0850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02465 |
0.053398 | ... | ... | 1.0350 | 0 | 1.0350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025645 |
0.053753 | ... | ... | 0.9850 | 0 | 0.9850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026718 |
0.054107 | ... | ... | 0.9350 | 0 | 0.9350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.027881 |
0.054458 | ... | ... | 0.8850 | 0 | 0.8850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029146 |
0.054807 | ... | ... | 0.8350 | 0 | 0.8350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.03053 |
0.055154 | ... | ... | 0.7850 | 0 | 0.7850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.032048 |
0.055499 | ... | ... | 0.7350 | 0 | 0.7350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033728 |
0.055842 | ... | ... | 0.6850 | 0 | 0.6850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035598 |
0.056183 | ... | ... | 0.6350 | 0 | 0.6350 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.037692 |
0.07551 | ... | ... | 0.5863 | 0 | 0.5863 | 4150 | 0.0025 | 0 | 0.0025 | ... | ... | 0.062824 |
0.077552 | ... | ... | 0.5363 | 0 | 0.5363 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | 0.066832 |
0.098138 | ... | ... | 0.4875 | 0 | 0.4875 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | 0.091185 |
0.119126 | ... | ... | 0.4388 | 0 | 0.4388 | 4300 | 0.0063 | 0.0013 | 0.0050 | 0.0063 | 0.0063 | 0.129992 |
0.15479 | ... | ... | 0.3913 | 0 | 0.3913 | 4350 | 0.0075 | 0 | 0.0075 | ... | ... | 0.153317 |
0.200129 | ... | ... | 0.3450 | 0 | 0.3450 | 4400 | 0.0113 | 0 | 0.0113 | ... | ... | 0.200439 |
0.25082 | ... | ... | 0.3000 | 0 | 0.3000 | 4450 | 0.0163 | 0 | 0.0163 | ... | ... | 0.25216 |
0.314272 | ... | ... | 0.2588 | 0 | 0.2588 | 4500 | 0.0250 | 0 | 0.0250 | ... | ... | 0.31586 |
0.373254 | ... | ... | 0.2200 | 0 | 0.2200 | 4550 | 0.0363 | 0 | 0.0363 | ... | ... | 0.374643 |
0.42509 | ... | ... | 0.1850 | 0 | 0.1850 | 4600 | 0.0500 | 0 | 0.0500 | ... | ... | 0.424484 |
0.463223 | ... | ... | 0.1525 | 0 | 0.1525 | 4650 | 0.0675 | 0 | 0.0675 | ... | ... | 0.463074 |
0.486407 | 0.1250 | 0.1250 | 0.1250 | 0 | 0.1250 | 4700 | 0.0900 | 0 | 0.0900 | ... | ... | 0.486397 |
0.492403 | ... | ... | 0.1000 | 0 | 0.1000 | 4750 | 0.1150 | 0 | 0.1150 | ... | ... | 0.492404 |
0.482102 | ... | ... | 0.0800 | 0 | 0.0800 | 4800 | 0.1450 | 0 | 0.1450 | ... | ... | 0.48216 |
0.458383 | ... | ... | 0.0638 | 0 | 0.0638 | 4850 | 0.1788 | 0 | 0.1788 | ... | ... | 0.45869 |
0.426045 | ... | ... | 0.0513 | 0 | 0.0513 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | 0.426874 |
0.388843 | ... | ... | 0.0413 | 0 | 0.0413 | 4950 | 0.2550 | 0 | 0.2550 | ... | ... | 0.387804 |
0.347531 | ... | ... | 0.0325 | 0 | 0.0325 | 5000 | 0.2963 | 0 | 0.2963 | ... | ... | 0.346615 |
0.303665 | ... | ... | 0.0250 | 0 | 0.0250 | 5050 | 0.3388 | 0 | 0.3388 | ... | ... | 0.303193 |
0.265729 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.3838 | 0 | 0.3838 | ... | ... | 0.266097 |
0.232155 | ... | ... | 0.0163 | 0 | 0.0163 | 5150 | 0.4300 | 0 | 0.4300 | ... | ... | 0.233708 |
0.205497 | ... | ... | 0.0138 | 0 | 0.0138 | 5200 | 0.4775 | 0 | 0.4775 | ... | ... | 0.208473 |
0.178417 | ... | ... | 0.0113 | 0 | 0.0113 | 5250 | 0.5250 | 0 | 0.5250 | ... | ... | 0.183164 |
0.161092 | ... | ... | 0.0100 | 0 | 0.0100 | 5300 | 0.5725 | 0 | 0.5725 | ... | ... | 0.157224 |
0.14423 | ... | ... | 0.0088 | 0 | 0.0088 | 5350 | 0.6213 | 0 | 0.6213 | ... | ... | 0.141762 |
0.12759 | ... | ... | 0.0075 | 0 | 0.0075 | 5400 | 0.6700 | 0 | 0.6700 | ... | ... | 0.126687 |
0.110913 | ... | ... | 0.0063 | 0 | 0.0063 | 5450 | 0.7200 | 0 | 0.7200 | ... | ... | 0.123867 |
0.093891 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7688 | 0 | 0.7688 | ... | ... | 0.10977 |
0.090792 | ... | ... | 0.0050 | 0 | 0.0050 | 5550 | 0.8175 | 0 | 0.8175 | ... | ... | 0.095593 |
0.073646 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8675 | 0 | 0.8675 | ... | ... | 0.094491 |
0.071409 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 0.9163 | 0 | 0.9163 | ... | ... | 0.080676 |
0.053368 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9663 | 0 | 0.9663 | ... | ... | 0.080321 |
0.051848 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0163 | 0 | 1.0163 | ... | ... | 0.080024 |
0.050443 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0650 | 0 | 1.0650 | ... | ... | 0.06684 |
0.049142 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.1150 | 0 | 1.1150 | ... | ... | 0.06713 |
0.029806 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1650 | 0 | 1.1650 | ... | ... | 0.067419 |
0.029062 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2150 | 0 | 1.2150 | ... | ... | 0.067707 |
0.028369 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2650 | 0 | 1.2650 | ... | ... | 0.067994 |
0.02772 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | 0.06828 |
0.027111 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3650 | 0 | 1.3650 | ... | ... | 0.068565 |
0.026538 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4150 | 0 | 1.4150 | ... | ... | 0.068849 |
0.025999 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4650 | 0 | 1.4650 | ... | ... | 0.069132 |
0.02549 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5150 | 0 | 1.5150 | ... | ... | 0.069413 |
0.025008 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5650 | 0 | 1.5650 | ... | ... | 0.069694 |
0.02455 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6150 | 0 | 1.6150 | ... | ... | 0.069974 |
0.024116 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6650 | 0 | 1.6650 | ... | ... | 0.070253 |
0.023705 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7150 | 0 | 1.7150 | ... | ... | 0.07053 |
0.023314 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7650 | 0 | 1.7650 | ... | ... | 0.070807 |
0.022941 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8150 | 0 | 1.8150 | ... | ... | 0.071083 |
0.022583 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8650 | 0 | 1.8650 | ... | ... | 0.071358 |
0.022241 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9150 | 0 | 1.9150 | ... | ... | 0.071632 |
0.021915 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9650 | 0 | 1.9650 | ... | ... | 0.071905 |
0.021603 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0150 | 0 | 2.0150 | ... | ... | 0.072177 |
0.021305 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0650 | 0 | 2.0650 | ... | ... | 0.072449 |
0.021018 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1150 | 0 | 2.1150 | ... | ... | 0.072719 |
0.020741 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1650 | 0 | 2.1650 | ... | ... | 0.072989 |
0.020476 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2150 | 0 | 2.2150 | ... | ... | 0.073257 |
0.020221 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2650 | 0 | 2.2650 | ... | ... | 0.073525 |
0.019975 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3150 | 0 | 2.3150 | ... | ... | 0.073792 |
0.019739 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3650 | 0 | 2.3650 | ... | ... | 0.074059 |
0.019511 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4150 | 0 | 2.4150 | ... | ... | 0.074324 |
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.