Underlying Price: 4.7275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.046627 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019805 |
0.046963 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020495 |
0.047297 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021228 |
0.047629 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022009 |
0.047958 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022844 |
0.048286 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023741 |
0.048611 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024704 |
0.048934 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025745 |
0.049256 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026872 |
0.049576 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.0281 |
0.049893 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029444 |
0.050209 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.030919 |
0.050523 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.032554 |
0.050835 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.034375 |
0.051146 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.036417 |
0.051455 | ... | ... | 0.5463 | 0.0313 | 0.5775 | 4150 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.038734 |
0.072451 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4200 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.041385 |
0.074789 | ... | ... | 0.4475 | 0.0313 | 0.4788 | 4250 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.069133 |
0.097165 | ... | ... | 0.3988 | 0.0313 | 0.4300 | 4300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | 0.094622 |
0.120062 | ... | ... | 0.3513 | 0.0300 | 0.3813 | 4350 | 0.0050 | -0.0025 | 0.0075 | ... | ... | 0.119933 |
0.158619 | ... | ... | 0.3050 | 0.0288 | 0.3338 | 4400 | 0.0075 | -0.0038 | 0.0113 | 0.0113 | 0.0075 | 0.160286 |
0.207383 | ... | ... | 0.2613 | 0.0263 | 0.2875 | 4450 | 0.0100 | -0.0063 | 0.0163 | ... | ... | 0.19945 |
0.26173 | ... | ... | 0.2200 | 0.0225 | 0.2425 | 4500 | 0.0163 | -0.0088 | 0.0250 | ... | ... | 0.26468 |
0.328136 | ... | ... | 0.1813 | 0.0200 | 0.2013 | 4550 | 0.0238 | -0.0138 | 0.0375 | ... | ... | 0.325889 |
0.390533 | ... | ... | 0.1475 | 0.0163 | 0.1638 | 4600 | 0.0363 | -0.0175 | 0.0538 | 0.0413 | 0.0413 | 0.389717 |
0.439556 | ... | ... | 0.1188 | 0.0125 | 0.1313 | 4650 | 0.0538 | -0.0200 | 0.0738 | 0.0563 | 0.0563 | 0.439383 |
0.46684 | 0.1025 | 0.0775 | 0.0925 | 0.0113 | 0.1038 | 4700 | 0.0763 | -0.0213 | 0.0975 | 0.1038 | 0.1013 | 0.466833 |
0.470547 | ... | ... | 0.0725 | 0.0075 | 0.0800 | 4750 | 0.1025 | -0.0250 | 0.1275 | ... | ... | 0.470551 |
0.453597 | 0.0613 | 0.0400 | 0.0550 | 0.0075 | 0.0625 | 4800 | 0.1338 | -0.0263 | 0.1600 | ... | ... | 0.453117 |
0.420653 | ... | ... | 0.0425 | 0.0050 | 0.0475 | 4850 | 0.1688 | -0.0288 | 0.1975 | ... | ... | 0.419579 |
0.375675 | ... | ... | 0.0325 | 0.0025 | 0.0350 | 4900 | 0.2075 | -0.0300 | 0.2375 | ... | ... | 0.377046 |
0.327739 | 0.0250 | 0.0175 | 0.0250 | 0.0013 | 0.0263 | 4950 | 0.2488 | -0.0313 | 0.2800 | ... | ... | 0.330453 |
0.281736 | 0.0200 | 0.0150 | 0.0200 | 0 | 0.0200 | 5000 | 0.2925 | -0.0313 | 0.3238 | ... | ... | 0.286246 |
0.245092 | ... | ... | 0.0150 | 0.0013 | 0.0163 | 5050 | 0.3375 | -0.0325 | 0.3700 | ... | ... | 0.244022 |
0.206778 | 0.0138 | 0.0138 | 0.0125 | 0 | 0.0125 | 5100 | 0.3838 | -0.0325 | 0.4163 | ... | ... | 0.206727 |
0.176237 | ... | ... | 0.0100 | 0 | 0.0100 | 5150 | 0.4325 | -0.0313 | 0.4638 | ... | ... | 0.187831 |
0.156567 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 5200 | 0.4800 | -0.0325 | 0.5125 | ... | ... | 0.159535 |
0.137607 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 5250 | 0.5288 | -0.0313 | 0.5600 | ... | ... | 0.142374 |
0.118978 | ... | ... | 0.0063 | 0 | 0.0063 | 5300 | 0.5775 | -0.0325 | 0.6100 | ... | ... | 0.125814 |
0.100277 | ... | ... | 0.0050 | 0 | 0.0050 | 5350 | 0.6263 | -0.0325 | 0.6588 | ... | ... | 0.109568 |
0.096277 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 5400 | 0.6763 | -0.0313 | 0.7075 | ... | ... | 0.107022 |
0.077875 | ... | ... | 0.0038 | 0 | 0.0038 | 5450 | 0.7250 | -0.0325 | 0.7575 | ... | ... | 0.091712 |
0.075067 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 5500 | 0.7750 | -0.0313 | 0.8063 | ... | ... | 0.090306 |
0.056023 | ... | ... | 0.0025 | 0 | 0.0025 | 5550 | 0.8238 | -0.0325 | 0.8563 | ... | ... | 0.075435 |
0.054158 | ... | ... | 0.0025 | 0 | 0.0025 | 5600 | 0.8738 | -0.0325 | 0.9063 | ... | ... | 0.07493 |
0.052453 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.9238 | -0.0325 | 0.9563 | ... | ... | 0.074502 |
0.050894 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9738 | -0.0325 | 1.0063 | ... | ... | 0.074139 |
0.049455 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0225 | -0.0325 | 1.0550 | ... | ... | 0.060583 |
0.030008 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5800 | 1.0725 | -0.0325 | 1.1050 | ... | ... | 0.060848 |
0.029196 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1225 | -0.0325 | 1.1550 | ... | ... | 0.061113 |
0.02844 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1725 | -0.0325 | 1.2050 | ... | ... | 0.061376 |
0.027736 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2225 | -0.0325 | 1.2550 | ... | ... | 0.061639 |
0.027078 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2725 | -0.0325 | 1.3050 | ... | ... | 0.0619 |
0.026463 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3225 | -0.0325 | 1.3550 | ... | ... | 0.062161 |
0.025885 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3725 | -0.0325 | 1.4050 | ... | ... | 0.06242 |
0.025342 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4225 | -0.0325 | 1.4550 | ... | ... | 0.062679 |
0.02483 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4725 | -0.0325 | 1.5050 | ... | ... | 0.062937 |
0.024347 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5225 | -0.0325 | 1.5550 | ... | ... | 0.063193 |
0.023888 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5725 | -0.0325 | 1.6050 | ... | ... | 0.063449 |
0.023453 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6225 | -0.0325 | 1.6550 | ... | ... | 0.063704 |
0.023041 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6725 | -0.0325 | 1.7050 | ... | ... | 0.063958 |
0.022651 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7225 | -0.0325 | 1.7550 | ... | ... | 0.064212 |
0.022279 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7725 | -0.0325 | 1.8050 | ... | ... | 0.064464 |
0.021923 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8225 | -0.0325 | 1.8550 | ... | ... | 0.064716 |
0.021583 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8725 | -0.0325 | 1.9050 | ... | ... | 0.064966 |
0.021258 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9225 | -0.0325 | 1.9550 | ... | ... | 0.065216 |
0.020948 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9725 | -0.0325 | 2.0050 | ... | ... | 0.065465 |
0.020651 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0225 | -0.0325 | 2.0550 | ... | ... | 0.065713 |
0.020367 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0725 | -0.0325 | 2.1050 | ... | ... | 0.06596 |
0.020094 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1225 | -0.0325 | 2.1550 | ... | ... | 0.066207 |
0.019831 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1725 | -0.0325 | 2.2050 | ... | ... | 0.066452 |
0.019578 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2225 | -0.0325 | 2.2550 | ... | ... | 0.066697 |
0.019335 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2725 | -0.0325 | 2.3050 | ... | ... | 0.066941 |
0.019101 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3225 | -0.0325 | 2.3550 | ... | ... | 0.067184 |
0.018876 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3725 | -0.0325 | 2.4050 | ... | ... | 0.067427 |
0.018659 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4225 | -0.0325 | 2.4550 | ... | ... | 0.067669 |
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.