Underlying Price: 4.1850
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 0.8813 | 0 | 0.8813 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.016844 |
0 | ... | ... | 0.8313 | 0 | 0.8313 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017662 |
0 | ... | ... | 0.7813 | 0 | 0.7813 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018559 |
0 | ... | ... | 0.7313 | 0 | 0.7313 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019551 |
0 | ... | ... | 0.6813 | 0 | 0.6813 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020656 |
0 | ... | ... | 0.6313 | 0 | 0.6313 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021891 |
0 | ... | ... | 0.5813 | 0 | 0.5813 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023291 |
0 | ... | ... | 0.5313 | 0 | 0.5313 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024888 |
0 | ... | ... | 0.4813 | 0 | 0.4813 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026736 |
0 | ... | ... | 0.4313 | 0 | 0.4313 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028905 |
0 | ... | ... | 0.3813 | 0 | 0.3813 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031495 |
0 | ... | ... | 0.3313 | 0 | 0.3313 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.034658 |
0 | ... | ... | 0.2825 | 0 | 0.2825 | 3900 | 0.0025 | 0 | 0.0025 | 0.0025 | 0.0025 | 0.058685 |
0 | ... | ... | 0.2638 | 0 | 0.2638 | 3920 | 0.0038 | 0 | 0.0038 | ... | ... | 0.076855 |
0 | ... | ... | 0.2538 | 0 | 0.2538 | 3930 | 0.0038 | 0 | 0.0038 | ... | ... | 0.078559 |
0 | ... | ... | 0.2438 | 0 | 0.2438 | 3940 | 0.0050 | 0 | 0.0050 | ... | ... | 0.093276 |
0.017188 | ... | ... | 0.2350 | 0 | 0.2350 | 3950 | 0.0050 | 0 | 0.0050 | ... | ... | 0.095373 |
0.01721 | ... | ... | 0.2250 | 0 | 0.2250 | 3960 | 0.0063 | 0 | 0.0063 | ... | ... | 0.108743 |
0.052279 | ... | ... | 0.2163 | 0 | 0.2163 | 3970 | 0.0063 | 0 | 0.0063 | ... | ... | 0.11124 |
0.075418 | ... | ... | 0.2075 | 0 | 0.2075 | 3980 | 0.0075 | 0 | 0.0075 | ... | ... | 0.123707 |
0.077389 | ... | ... | 0.1975 | 0 | 0.1975 | 3990 | 0.0075 | 0 | 0.0075 | ... | ... | 0.126628 |
0.096591 | ... | ... | 0.1888 | 0 | 0.1888 | 4000 | 0.0075 | -0.0013 | 0.0088 | 0.0075 | 0.0075 | 0.129725 |
0.113195 | ... | ... | 0.1800 | 0 | 0.1800 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | 0.149631 |
0.128107 | ... | ... | 0.1713 | 0 | 0.1713 | 4020 | 0.0113 | 0 | 0.0113 | ... | ... | 0.160243 |
0.141821 | ... | ... | 0.1625 | 0 | 0.1625 | 4030 | 0.0125 | 0 | 0.0125 | ... | ... | 0.170412 |
0.15465 | ... | ... | 0.1538 | 0 | 0.1538 | 4040 | 0.0138 | 0 | 0.0138 | ... | ... | 0.180221 |
0.166797 | ... | ... | 0.1450 | 0 | 0.1450 | 4050 | 0.0150 | 0 | 0.0150 | ... | ... | 0.18973 |
0.18455 | ... | ... | 0.1375 | 0 | 0.1375 | 4060 | 0.0175 | 0 | 0.0175 | ... | ... | 0.203158 |
0.195064 | ... | ... | 0.1288 | 0 | 0.1288 | 4070 | 0.0188 | 0 | 0.0188 | ... | ... | 0.211778 |
0.209662 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0213 | 0 | 0.0213 | ... | ... | 0.223313 |
0.222652 | ... | ... | 0.1138 | 0 | 0.1138 | 4090 | 0.0238 | 0 | 0.0238 | ... | ... | 0.233786 |
0.234313 | ... | ... | 0.1063 | 0 | 0.1063 | 4100 | 0.0250 | -0.0025 | 0.0275 | 0.0250 | 0.0250 | 0.241284 |
0.246882 | ... | ... | 0.1000 | 0 | 0.1000 | 4110 | 0.0300 | 0 | 0.0300 | ... | ... | 0.253554 |
0.255913 | ... | ... | 0.0925 | 0 | 0.0925 | 4120 | 0.0338 | 0 | 0.0338 | ... | ... | 0.262239 |
0.265141 | ... | ... | 0.0863 | 0 | 0.0863 | 4130 | 0.0363 | 0 | 0.0363 | ... | ... | 0.268807 |
0.273449 | ... | ... | 0.0813 | 0 | 0.0813 | 4140 | 0.0413 | 0 | 0.0413 | ... | ... | 0.275732 |
0.279738 | ... | ... | 0.0763 | 0 | 0.0763 | 4150 | 0.0463 | 0 | 0.0463 | ... | ... | 0.281045 |
0.284321 | ... | ... | 0.0713 | 0 | 0.0713 | 4160 | 0.0513 | 0 | 0.0513 | ... | ... | 0.28496 |
0.287398 | ... | ... | 0.0663 | 0 | 0.0663 | 4170 | 0.0563 | 0 | 0.0563 | ... | ... | 0.287617 |
0.289078 | ... | ... | 0.0600 | 0 | 0.0600 | 4180 | 0.0600 | 0 | 0.0600 | ... | ... | 0.289096 |
0.289417 | ... | ... | 0.0538 | 0 | 0.0538 | 4190 | 0.0638 | 0 | 0.0638 | ... | ... | 0.289438 |
0.288219 | 0.0563 | 0.0475 | 0.0488 | -0.0013 | 0.0475 | 4200 | 0.0650 | -0.0038 | 0.0688 | 0.0650 | 0.0650 | 0.288365 |
0.28583 | ... | ... | 0.0450 | 0 | 0.0450 | 4210 | 0.0750 | 0 | 0.0750 | ... | ... | 0.286525 |
0.282074 | ... | ... | 0.0413 | 0 | 0.0413 | 4220 | 0.0813 | 0 | 0.0813 | ... | ... | 0.283416 |
0.278187 | ... | ... | 0.0388 | 0.0013 | 0.0400 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | 0.279694 |
0.271518 | ... | ... | 0.0350 | 0 | 0.0350 | 4240 | 0.0950 | 0 | 0.0950 | ... | ... | 0.27463 |
0.262717 | ... | ... | 0.0325 | -0.0025 | 0.0300 | 4250 | 0.1263 | 0.0238 | 0.1025 | ... | ... | 0.279803 |
0.256593 | ... | ... | 0.0288 | 0 | 0.0288 | 4260 | 0.1088 | 0 | 0.1088 | ... | ... | 0.262283 |
0.248326 | ... | ... | 0.0263 | 0 | 0.0263 | 4270 | 0.1163 | 0 | 0.1163 | ... | ... | 0.255451 |
0.239156 | ... | ... | 0.0238 | 0 | 0.0238 | 4280 | 0.1238 | 0 | 0.1238 | ... | ... | 0.247927 |
0.231902 | ... | ... | 0.0225 | 0 | 0.0225 | 4290 | 0.1325 | 0 | 0.1325 | ... | ... | 0.241824 |
0.22122 | ... | ... | 0.0200 | 0 | 0.0200 | 4300 | 0.1400 | 0 | 0.1400 | ... | ... | 0.233185 |
0.213259 | ... | ... | 0.0188 | 0 | 0.0188 | 4310 | 0.1488 | 0 | 0.1488 | ... | ... | 0.226567 |
0.205091 | ... | ... | 0.0175 | 0 | 0.0175 | 4320 | 0.1575 | 0 | 0.1575 | ... | ... | 0.219813 |
0.196692 | ... | ... | 0.0163 | 0 | 0.0163 | 4330 | 0.1663 | 0 | 0.1663 | ... | ... | 0.212916 |
0.188031 | ... | ... | 0.0150 | 0 | 0.0150 | 4340 | 0.1750 | 0 | 0.1750 | ... | ... | 0.205864 |
0.179068 | ... | ... | 0.0138 | 0 | 0.0138 | 4350 | 0.1838 | 0 | 0.1838 | ... | ... | 0.198643 |
0.169752 | ... | ... | 0.0125 | 0 | 0.0125 | 4360 | 0.1913 | 0 | 0.1913 | ... | ... | 0.186767 |
0.160019 | ... | ... | 0.0113 | 0 | 0.0113 | 4370 | 0.2000 | 0 | 0.2000 | ... | ... | 0.178749 |
0.149785 | ... | ... | 0.0100 | 0 | 0.0100 | 4380 | 0.2100 | 0 | 0.2100 | ... | ... | 0.175746 |
0.138939 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.2188 | 0 | 0.2188 | ... | ... | 0.167602 |
0.136282 | ... | ... | 0.0088 | 0 | 0.0088 | 4400 | 0.2650 | 0.0375 | 0.2275 | ... | ... | 0.239124 |
0.124888 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2375 | 0 | 0.2375 | ... | ... | 0.156577 |
0.122569 | ... | ... | 0.0075 | 0 | 0.0075 | 4420 | 0.2475 | 0 | 0.2475 | ... | ... | 0.154145 |
0.120372 | ... | ... | 0.0075 | 0 | 0.0075 | 4430 | 0.2563 | 0 | 0.2563 | ... | ... | 0.145593 |
0.108429 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2663 | 0 | 0.2663 | ... | ... | 0.143411 |
0.106529 | ... | ... | 0.0063 | 0 | 0.0063 | 4450 | 0.2763 | 0 | 0.2763 | ... | ... | 0.141328 |
0.104721 | ... | ... | 0.0063 | 0 | 0.0063 | 4460 | 0.2863 | 0 | 0.2863 | ... | ... | 0.139338 |
0.102997 | ... | ... | 0.0063 | 0 | 0.0063 | 4470 | 0.2963 | 0 | 0.2963 | ... | ... | 0.137433 |
0.101352 | ... | ... | 0.0063 | 0 | 0.0063 | 4480 | 0.3050 | 0 | 0.3050 | ... | ... | 0.128962 |
0.088948 | ... | ... | 0.0050 | 0 | 0.0050 | 4490 | 0.3150 | 0 | 0.3150 | ... | ... | 0.127253 |
0.087546 | ... | ... | 0.0050 | 0 | 0.0050 | 4500 | 0.3250 | 0 | 0.3250 | ... | ... | 0.125613 |
0.086204 | ... | ... | 0.0050 | 0 | 0.0050 | 4510 | 0.3338 | 0 | 0.3338 | ... | ... | 0.116877 |
0.072569 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3438 | 0 | 0.3438 | ... | ... | 0.115415 |
0.071463 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3538 | 0 | 0.3538 | ... | ... | 0.11401 |
0.070402 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.3625 | 0 | 0.3625 | ... | ... | 0.104909 |
0.069383 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4550 | 0.3725 | 0 | 0.3725 | ... | ... | 0.103668 |
0.053996 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3825 | 0 | 0.3825 | ... | ... | 0.102472 |
0.053209 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3925 | 0 | 0.3925 | ... | ... | 0.10132 |
0.052453 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.4025 | 0 | 0.4025 | ... | ... | 0.100208 |
0.051724 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.4113 | 0 | 0.4113 | ... | ... | 0.09084 |
0.051023 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.4213 | 0 | 0.4213 | ... | ... | 0.089871 |
0.032536 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.4313 | 0 | 0.4313 | ... | ... | 0.088936 |
0.032082 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.4413 | 0 | 0.4413 | ... | ... | 0.088032 |
0.031644 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.4513 | 0 | 0.4513 | ... | ... | 0.087158 |
0.030812 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4713 | 0 | 0.4713 | ... | ... | 0.085493 |
0.028962 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.5213 | 0 | 0.5213 | ... | ... | 0.081755 |
0.027379 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5713 | 0 | 0.5713 | ... | ... | 0.078523 |
0.026005 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6213 | 0 | 0.6213 | ... | ... | 0.075699 |
0.024802 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6713 | 0 | 0.6713 | ... | ... | 0.073206 |
0.023737 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7213 | 0 | 0.7213 | ... | ... | 0.070989 |
0.022785 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7713 | 0 | 0.7713 | ... | ... | 0.069005 |
0.021933 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8213 | 0 | 0.8213 | ... | ... | 0.067217 |
0.021159 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8713 | 0 | 0.8713 | ... | ... | 0.065597 |
0.020456 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9213 | 0 | 0.9213 | ... | ... | 0.064124 |
0.019816 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9700 | 0 | 0.9700 | ... | ... | 0.056324 |
0.019226 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0200 | 0 | 1.0200 | ... | ... | 0.055242 |
0.018684 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0700 | 0 | 1.0700 | ... | ... | 0.054249 |
0.018182 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1200 | 0 | 1.1200 | ... | ... | 0.053335 |
0.017716 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1700 | 0 | 1.1700 | ... | ... | 0.05249 |
0.017282 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2200 | 0 | 1.2200 | ... | ... | 0.051708 |
0.016878 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2700 | 0 | 1.2700 | ... | ... | 0.050982 |
0.016499 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3200 | 0 | 1.3200 | ... | ... | 0.050307 |
0.016142 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3700 | 0 | 1.3700 | ... | ... | 0.049677 |
0.015808 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4200 | 0 | 1.4200 | ... | ... | 0.04909 |
0.015494 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4700 | 0 | 1.4700 | ... | ... | 0.04854 |
0.015197 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5200 | 0 | 1.5200 | ... | ... | 0.048025 |
0.014648 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6200 | 0 | 1.6200 | ... | ... | 0.047088 |
0.014155 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7200 | 0 | 1.7200 | ... | ... | 0.046258 |
0.013708 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8200 | 0 | 1.8200 | ... | ... | 0.045522 |
0.013301 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9200 | 0 | 1.9200 | ... | ... | 0.044864 |
0.012929 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0200 | 0 | 2.0200 | ... | ... | 0.044275 |
0.012586 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1200 | 0 | 2.1200 | ... | ... | 0.043746 |
0.01227 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2200 | 0 | 2.2200 | ... | ... | 0.043271 |
0.011979 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3200 | 0 | 2.3200 | ... | ... | 0.042841 |
0.010789 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8200 | 0 | 2.8200 | ... | ... | 0.041237 |
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.