Underlying Price: 4.5975
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.026673 | ... | ... | 1.2000 | 0 | 1.2000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.01239 |
0.027347 | ... | ... | 1.1500 | 0 | 1.1500 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.012858 |
0.028065 | ... | ... | 1.1000 | 0 | 1.1000 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013359 |
0.034612 | ... | ... | 1.0513 | 0 | 1.0513 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013897 |
0.035664 | ... | ... | 1.0013 | 0 | 1.0013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.014477 |
0.036797 | ... | ... | 0.9513 | 0 | 0.9513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015105 |
0.038019 | ... | ... | 0.9013 | 0 | 0.9013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015787 |
0.039344 | ... | ... | 0.8513 | 0 | 0.8513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.016531 |
0.04079 | ... | ... | 0.8013 | 0 | 0.8013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017348 |
0.042376 | ... | ... | 0.7513 | 0 | 0.7513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018249 |
0.044125 | ... | ... | 0.7013 | 0 | 0.7013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019252 |
0.04607 | ... | ... | 0.6513 | 0 | 0.6513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02037 |
0.048249 | ... | ... | 0.6013 | 0 | 0.6013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021636 |
0.050713 | ... | ... | 0.5513 | 0 | 0.5513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023076 |
0.053531 | ... | ... | 0.5013 | 0 | 0.5013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024739 |
0.056794 | ... | ... | 0.4513 | 0 | 0.4513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026682 |
0.060634 | ... | ... | 0.4013 | 0 | 0.4013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028992 |
0.065238 | ... | ... | 0.3513 | 0 | 0.3513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031797 |
0.070893 | ... | ... | 0.3013 | 0 | 0.3013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035295 |
0.078062 | ... | ... | 0.2513 | 0 | 0.2513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.039817 |
0.087547 | ... | ... | 0.2013 | 0 | 0.2013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.045954 |
0.126106 | ... | ... | 0.1538 | 0 | 0.1538 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | 0.098777 |
0.181393 | ... | ... | 0.1088 | 0 | 0.1088 | 4500 | 0.0088 | 0 | 0.0088 | ... | ... | 0.166968 |
0.245399 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0213 | 0 | 0.0213 | ... | ... | 0.242075 |
0.271203 | ... | ... | 0.0413 | 0 | 0.0413 | 4600 | 0.0413 | 0 | 0.0413 | ... | ... | 0.271196 |
0.241508 | ... | ... | 0.0213 | 0 | 0.0213 | 4650 | 0.0713 | 0 | 0.0713 | ... | ... | 0.237284 |
0.182033 | ... | ... | 0.0113 | 0 | 0.0113 | 4700 | 0.1113 | 0 | 0.1113 | ... | ... | 0.168551 |
0.126965 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1563 | 0 | 0.1563 | ... | ... | 0.102685 |
0.087589 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.2025 | 0 | 0.2025 | ... | ... | 0.015847 |
0.041526 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2513 | 0 | 0.2513 | ... | ... | 0 |
0.037283 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3013 | 0 | 0.3013 | ... | ... | 0 |
0.034003 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3513 | 0 | 0.3513 | ... | ... | 0 |
0.031377 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4013 | 0 | 0.4013 | ... | ... | 0 |
0.029219 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4513 | 0 | 0.4513 | ... | ... | 0 |
0.027408 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5013 | 0 | 0.5013 | ... | ... | 0 |
0.025864 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5513 | 0 | 0.5513 | ... | ... | 0 |
0.02453 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6013 | 0 | 0.6013 | ... | ... | 0 |
0.023361 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6513 | 0 | 0.6513 | ... | ... | 0 |
0.022331 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7013 | 0 | 0.7013 | ... | ... | 0 |
0.021411 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7513 | 0 | 0.7513 | ... | ... | 0 |
0.020588 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8013 | 0 | 0.8013 | ... | ... | 0 |
0.019844 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8513 | 0 | 0.8513 | ... | ... | 0 |
0.019168 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9013 | 0 | 0.9013 | ... | ... | 0 |
0.018552 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9513 | 0 | 0.9513 | ... | ... | 0 |
0.017987 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0013 | 0 | 1.0013 | ... | ... | 0 |
0.017465 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0513 | 0 | 1.0513 | ... | ... | 0 |
0.016985 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1000 | 0 | 1.1000 | ... | ... | 0 |
0.016539 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1500 | 0 | 1.1500 | ... | ... | 0 |
0.016123 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2000 | 0 | 1.2000 | ... | ... | 0 |
0.015736 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.2500 | 0 | 1.2500 | ... | ... | 0 |
0.015374 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3000 | 0 | 1.3000 | ... | ... | 0 |
0.015034 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3500 | 0 | 1.3500 | ... | ... | 0 |
0.014715 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4000 | 0 | 1.4000 | ... | ... | 0 |
0.014414 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4500 | 0 | 1.4500 | ... | ... | 0 |
0.014131 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5000 | 0 | 1.5000 | ... | ... | 0 |
0.013863 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5500 | 0 | 1.5500 | ... | ... | 0 |
0.013608 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6000 | 0 | 1.6000 | ... | ... | 0 |
0.013366 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6500 | 0 | 1.6500 | ... | ... | 0 |
0.013138 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7000 | 0 | 1.7000 | ... | ... | 0 |
0.012921 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7500 | 0 | 1.7500 | ... | ... | 0 |
0.012713 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.8000 | 0 | 1.8000 | ... | ... | 0 |
0.012514 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8500 | 0 | 1.8500 | ... | ... | 0 |
0.012325 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.9000 | 0 | 1.9000 | ... | ... | 0 |
0.012144 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9500 | 0 | 1.9500 | ... | ... | 0 |
0.011971 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 2 | 0 | 2 | ... | ... | 0 |
0.011805 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0500 | 0 | 2.0500 | ... | ... | 0 |
0.011646 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.1000 | 0 | 2.1000 | ... | ... | 0 |
0.011493 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1500 | 0 | 2.1500 | ... | ... | 0.000045 |
0.011345 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.2000 | 0 | 2.2000 | ... | ... | 0.001074 |
0.011204 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2500 | 0 | 2.2500 | ... | ... | 0.001832 |
0.011068 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.3000 | 0 | 2.3000 | ... | ... | 0.002485 |
0.010937 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3500 | 0 | 2.3500 | ... | ... | 0.00307 |
0.010811 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.4000 | 0 | 2.4000 | ... | ... | 0.003604 |
0.010688 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4500 | 0 | 2.4500 | ... | ... | 0.004098 |
0.01057 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.5000 | 0 | 2.5000 | ... | ... | 0.004559 |
0.010456 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5500 | 0 | 2.5500 | ... | ... | 0.004991 |
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.