Underlying Price: 4.7975
Expiration Date: 08/23/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 1.3650 | 0 | 1.3650 | 3400 | 0.0038 | 0 | 0.0038 | ... | ... | 0.082587 |
0 | ... | ... | 1.2650 | 0 | 1.2650 | 3500 | 0.0050 | 0 | 0.0050 | ... | ... | 0.10577 |
0 | ... | ... | 1.1663 | 0 | 1.1663 | 3600 | 0.0075 | 0 | 0.0075 | ... | ... | 0.144769 |
0 | ... | ... | 1.0688 | 0 | 1.0688 | 3700 | 0.0100 | 0 | 0.0100 | ... | ... | 0.182906 |
0 | ... | ... | 0.9725 | 0 | 0.9725 | 3800 | 0.0138 | 0 | 0.0138 | ... | ... | 0.233373 |
0 | ... | ... | 0.8788 | 0 | 0.8788 | 3900 | 0.0200 | 0 | 0.0200 | ... | ... | 0.303072 |
0 | ... | ... | 0.8325 | 0 | 0.8325 | 3950 | 0.0238 | 0 | 0.0238 | ... | ... | 0.340683 |
0.035844 | ... | ... | 0.7875 | 0 | 0.7875 | 4000 | 0.0288 | 0 | 0.0288 | ... | ... | 0.384684 |
0.180478 | ... | ... | 0.7438 | 0 | 0.7438 | 4050 | 0.0350 | 0 | 0.0350 | ... | ... | 0.432991 |
0.284038 | ... | ... | 0.7013 | 0 | 0.7013 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | 0.483773 |
0.374446 | ... | ... | 0.6600 | 0 | 0.6600 | 4150 | 0.0513 | 0 | 0.0513 | ... | ... | 0.535512 |
0.46392 | ... | ... | 0.6213 | 0 | 0.6213 | 4200 | 0.0613 | 0 | 0.0613 | ... | ... | 0.586981 |
0.537437 | ... | ... | 0.5825 | 0 | 0.5825 | 4250 | 0.0725 | 0 | 0.0725 | ... | ... | 0.637198 |
0.609456 | ... | ... | 0.5463 | 0 | 0.5463 | 4300 | 0.0863 | 0 | 0.0863 | ... | ... | 0.687814 |
0.67377 | ... | ... | 0.5113 | 0 | 0.5113 | 4350 | 0.1000 | 0 | 0.1000 | ... | ... | 0.732807 |
0.733308 | ... | ... | 0.4788 | 0 | 0.4788 | 4400 | 0.1175 | 0 | 0.1175 | ... | ... | 0.777572 |
0.783276 | ... | ... | 0.4463 | 0 | 0.4463 | 4450 | 0.1350 | 0 | 0.1350 | ... | ... | 0.816244 |
0.828061 | ... | ... | 0.4163 | 0 | 0.4163 | 4500 | 0.1550 | 0 | 0.1550 | ... | ... | 0.851279 |
0.866604 | ... | ... | 0.3888 | 0 | 0.3888 | 4550 | 0.1763 | 0 | 0.1763 | ... | ... | 0.881335 |
0.897547 | ... | ... | 0.3613 | 0 | 0.3613 | 4600 | 0.1988 | 0 | 0.1988 | ... | ... | 0.906504 |
0.922479 | ... | ... | 0.3363 | 0 | 0.3363 | 4650 | 0.2225 | 0 | 0.2225 | ... | ... | 0.926891 |
0.941145 | ... | ... | 0.3125 | 0 | 0.3125 | 4700 | 0.2400 | -0.0088 | 0.2488 | 0.2400 | 0.2400 | 0.942331 |
0.95395 | ... | ... | 0.2913 | 0 | 0.2913 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | 0.953809 |
0.96125 | ... | ... | 0.2700 | 0 | 0.2700 | 4800 | 0.3050 | 0 | 0.3050 | ... | ... | 0.96062 |
0.963489 | ... | ... | 0.2513 | 0 | 0.2513 | 4850 | 0.3350 | 0 | 0.3350 | ... | ... | 0.963391 |
0.961104 | ... | ... | 0.2325 | 0 | 0.2325 | 4900 | 0.3663 | 0 | 0.3663 | ... | ... | 0.962444 |
0.954634 | ... | ... | 0.2163 | 0 | 0.2163 | 4950 | 0.3988 | 0 | 0.3988 | ... | ... | 0.958122 |
0.944302 | ... | ... | 0.2000 | 0 | 0.2000 | 5000 | 0.4325 | 0 | 0.4325 | ... | ... | 0.950798 |
0.930632 | ... | ... | 0.1850 | 0 | 0.1850 | 5050 | 0.4675 | 0 | 0.4675 | ... | ... | 0.94087 |
0.914122 | ... | ... | 0.1713 | 0 | 0.1713 | 5100 | 0.5025 | 0 | 0.5025 | ... | ... | 0.928317 |
0.895313 | ... | ... | 0.1588 | 0 | 0.1588 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | 0.914346 |
0.873707 | ... | ... | 0.1463 | 0 | 0.1463 | 5200 | 0.5775 | 0 | 0.5775 | ... | ... | 0.898367 |
0.85185 | ... | ... | 0.1363 | 0 | 0.1363 | 5250 | 0.6163 | 0 | 0.6163 | ... | ... | 0.881295 |
0.826387 | ... | ... | 0.1250 | 0 | 0.1250 | 5300 | 0.6550 | 0 | 0.6550 | ... | ... | 0.862533 |
0.801968 | ... | ... | 0.1163 | 0 | 0.1163 | 5350 | 0.6950 | 0 | 0.6950 | ... | ... | 0.843319 |
0.77583 | ... | ... | 0.1075 | 0 | 0.1075 | 5400 | 0.7363 | 0 | 0.7363 | ... | ... | 0.824162 |
0.747835 | ... | ... | 0.0988 | 0 | 0.0988 | 5450 | 0.7775 | 0 | 0.7775 | ... | ... | 0.80394 |
0.720584 | ... | ... | 0.0913 | 0 | 0.0913 | 5500 | 0.8188 | 0 | 0.8188 | ... | ... | 0.782611 |
0.694858 | ... | ... | 0.0850 | 0 | 0.0850 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | 0.764176 |
0.668072 | ... | ... | 0.0788 | 0 | 0.0788 | 5600 | 0.9050 | 0 | 0.9050 | ... | ... | 0.743103 |
0.640095 | ... | ... | 0.0725 | 0 | 0.0725 | 5650 | 0.9488 | 0 | 0.9488 | ... | ... | 0.72357 |
0.614834 | ... | ... | 0.0675 | 0 | 0.0675 | 5700 | 0.9938 | 0 | 0.9938 | ... | ... | 0.706079 |
0.588776 | ... | ... | 0.0625 | 0 | 0.0625 | 5750 | 1.0388 | 0 | 1.0388 | ... | ... | 0.688386 |
0.561799 | ... | ... | 0.0575 | 0 | 0.0575 | 5800 | 1.0838 | 0 | 1.0838 | ... | ... | 0.670464 |
0.538841 | ... | ... | 0.0538 | 0 | 0.0538 | 5850 | 1.1288 | 0 | 1.1288 | ... | ... | 0.652286 |
0.515411 | ... | ... | 0.0500 | 0 | 0.0500 | 5900 | 1.1750 | 0 | 1.1750 | ... | ... | 0.637003 |
0.491417 | ... | ... | 0.0463 | 0 | 0.0463 | 5950 | 1.2213 | 0 | 1.2213 | ... | ... | 0.621711 |
0.472779 | ... | ... | 0.0438 | 0 | 0.0438 | 6000 | 1.2675 | 0 | 1.2675 | ... | ... | 0.606392 |
0.447734 | ... | ... | 0.0400 | 0 | 0.0400 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | 0.594565 |
0.42854 | ... | ... | 0.0375 | 0 | 0.0375 | 6100 | 1.3625 | 0 | 1.3625 | ... | ... | 0.582898 |
0.409112 | ... | ... | 0.0350 | 0 | 0.0350 | 6150 | 1.4088 | 0 | 1.4088 | ... | ... | 0.567653 |
0.396607 | ... | ... | 0.0338 | 0 | 0.0338 | 6200 | 1.4575 | 0 | 1.4575 | ... | ... | 0.559973 |
0.376869 | ... | ... | 0.0313 | 0 | 0.0313 | 6250 | 1.5050 | 0 | 1.5050 | ... | ... | 0.548687 |
0.356715 | ... | ... | 0.0288 | 0 | 0.0288 | 6300 | 1.5525 | 0 | 1.5525 | ... | ... | 0.537501 |
0.34424 | ... | ... | 0.0275 | 0 | 0.0275 | 6350 | 1.6013 | 0 | 1.6013 | ... | ... | 0.530413 |
0.33183 | ... | ... | 0.0263 | 0 | 0.0263 | 6400 | 1.6488 | 0 | 1.6488 | ... | ... | 0.519478 |
0.319461 | ... | ... | 0.0250 | 0 | 0.0250 | 6450 | 1.6975 | 0 | 1.6975 | ... | ... | 0.512734 |
0.30711 | ... | ... | 0.0238 | 0 | 0.0238 | 6500 | 1.7463 | 0 | 1.7463 | ... | ... | 0.506159 |
0.294752 | ... | ... | 0.0225 | 0 | 0.0225 | 6550 | 1.7950 | 0 | 1.7950 | ... | ... | 0.499744 |
0.282363 | ... | ... | 0.0213 | 0 | 0.0213 | 6600 | 1.8438 | 0 | 1.8438 | ... | ... | 0.493479 |
0.269916 | ... | ... | 0.0200 | 0 | 0.0200 | 6650 | 1.8925 | 0 | 1.8925 | ... | ... | 0.487357 |
0.257383 | ... | ... | 0.0188 | 0 | 0.0188 | 6700 | 1.9425 | 0 | 1.9425 | ... | ... | 0.485547 |
0.254568 | ... | ... | 0.0188 | 0 | 0.0188 | 6750 | 1.9913 | 0 | 1.9913 | ... | ... | 0.479708 |
0.242098 | ... | ... | 0.0175 | 0 | 0.0175 | 6800 | 2.0400 | 0 | 2.0400 | ... | ... | 0.473989 |
0.229474 | ... | ... | 0.0163 | 0 | 0.0163 | 6850 | 2.0900 | 0 | 2.0900 | ... | ... | 0.472565 |
0.216658 | ... | ... | 0.0150 | 0 | 0.0150 | 6900 | 2.1388 | 0 | 2.1388 | ... | ... | 0.46709 |
0.214443 | ... | ... | 0.0150 | 0 | 0.0150 | 6950 | 2.1875 | 0 | 2.1875 | ... | ... | 0.461717 |
0.20155 | ... | ... | 0.0138 | 0 | 0.0138 | 7000 | 2.2375 | 0 | 2.2375 | ... | ... | 0.460621 |
0.188373 | ... | ... | 0.0125 | 0 | 0.0125 | 7050 | 2.2875 | 0 | 2.2875 | ... | ... | 0.459597 |
0.186535 | ... | ... | 0.0125 | 0 | 0.0125 | 7100 | 2.3363 | 0 | 2.3363 | ... | ... | 0.454543 |
0.17316 | ... | ... | 0.0113 | 0 | 0.0113 | 7150 | 2.3863 | 0 | 2.3863 | ... | ... | 0.453691 |
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.