Underlying Price: 4.8275
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.037765 | ... | ... | 1.3950 | 0.0325 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017285 |
0.038036 | ... | ... | 1.3450 | 0.0325 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017854 |
0.038306 | ... | ... | 1.2950 | 0.0325 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018457 |
0.038574 | ... | ... | 1.2450 | 0.0325 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019096 |
0.03884 | ... | ... | 1.1950 | 0.0325 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019775 |
0.039105 | ... | ... | 1.1450 | 0.0325 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020499 |
0.039367 | ... | ... | 1.0950 | 0.0325 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021273 |
0.039629 | ... | ... | 1.0450 | 0.0325 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022104 |
0.039888 | ... | ... | 0.9950 | 0.0325 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022997 |
0.040146 | ... | ... | 0.9450 | 0.0325 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023962 |
0.040403 | ... | ... | 0.8950 | 0.0325 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025007 |
0.040657 | ... | ... | 0.8450 | 0.0325 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.026145 |
0.040911 | ... | ... | 0.7950 | 0.0325 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.027392 |
0.041163 | ... | ... | 0.7450 | 0.0325 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02876 |
0.041414 | ... | ... | 0.6950 | 0.0325 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.030276 |
0.041663 | ... | ... | 0.6450 | 0.0325 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031965 |
0.041911 | ... | ... | 0.5950 | 0.0325 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033859 |
0.06106 | ... | ... | 0.5463 | 0.0325 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.036008 |
0.062989 | ... | ... | 0.4963 | 0.0325 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.060069 |
0.082769 | ... | ... | 0.4475 | 0.0325 | 0.4800 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 0.064253 |
0.102623 | ... | ... | 0.3988 | 0.0325 | 0.4313 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 0.087933 |
0.123286 | ... | ... | 0.3513 | 0.0313 | 0.3825 | 4450 | 0.0063 | -0.0013 | 0.0075 | 0.0050 | 0.0050 | 0.125553 |
0.157381 | ... | ... | 0.3050 | 0.0300 | 0.3350 | 4500 | 0.0075 | -0.0025 | 0.0100 | 0.0075 | 0.0063 | 0.148925 |
0.20068 | ... | ... | 0.2600 | 0.0288 | 0.2888 | 4550 | 0.0113 | -0.0038 | 0.0150 | ... | ... | 0.195123 |
0.255641 | 0.2350 | 0.2300 | 0.2175 | 0.0275 | 0.2450 | 4600 | 0.0175 | -0.0050 | 0.0225 | 0.0163 | 0.0150 | 0.252503 |
0.312658 | 0.2350 | 0.2350 | 0.1788 | 0.0250 | 0.2038 | 4650 | 0.0263 | -0.0088 | 0.0350 | 0.0350 | 0.0213 | 0.311132 |
0.366823 | ... | ... | 0.1450 | 0.0213 | 0.1663 | 4700 | 0.0388 | -0.0113 | 0.0500 | 0.0450 | 0.0338 | 0.366259 |
0.40971 | ... | ... | 0.1150 | 0.0188 | 0.1338 | 4750 | 0.0563 | -0.0150 | 0.0713 | 0.0525 | 0.0525 | 0.409589 |
0.433652 | 0.1200 | 0.0963 | 0.0913 | 0.0138 | 0.1050 | 4800 | 0.0775 | -0.0188 | 0.0963 | 0.0900 | 0.0688 | 0.433647 |
0.437018 | 0.0800 | 0.0700 | 0.0713 | 0.0100 | 0.0813 | 4850 | 0.1038 | -0.0225 | 0.1263 | ... | ... | 0.437021 |
0.421165 | 0.0763 | 0.0550 | 0.0550 | 0.0075 | 0.0625 | 4900 | 0.1350 | -0.0250 | 0.1600 | ... | ... | 0.421251 |
0.389023 | 0.0588 | 0.0588 | 0.0425 | 0.0038 | 0.0463 | 4950 | 0.1688 | -0.0288 | 0.1975 | ... | ... | 0.389432 |
0.348708 | 0.0500 | 0.0325 | 0.0325 | 0.0025 | 0.0350 | 5000 | 0.2075 | -0.0300 | 0.2375 | 0.2188 | 0.1950 | 0.349758 |
0.304169 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 5050 | 0.2475 | -0.0325 | 0.2800 | ... | ... | 0.301934 |
0.261439 | 0.0238 | 0.0238 | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | -0.0325 | 0.3238 | ... | ... | 0.259049 |
0.22004 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | -0.0338 | 0.3700 | ... | ... | 0.217794 |
0.182779 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 5200 | 0.3838 | -0.0325 | 0.4163 | ... | ... | 0.190246 |
0.16348 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | -0.0325 | 0.4638 | ... | ... | 0.162763 |
0.134013 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 5300 | 0.4800 | -0.0325 | 0.5125 | ... | ... | 0.145628 |
0.115549 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 5350 | 0.5288 | -0.0325 | 0.5613 | ... | ... | 0.129301 |
0.110331 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | -0.0325 | 0.6100 | ... | ... | 0.113476 |
0.09298 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | -0.0325 | 0.6588 | ... | ... | 0.097861 |
0.075099 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5500 | 0.6750 | -0.0338 | 0.7088 | ... | ... | 0.082133 |
0.072194 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | -0.0325 | 0.7575 | ... | ... | 0.080514 |
0.069585 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | -0.0325 | 0.8075 | ... | ... | 0.079101 |
0.051927 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | -0.0325 | 0.8563 | ... | ... | 0.06449 |
0.050193 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | -0.0325 | 0.9063 | ... | ... | 0.063943 |
0.04861 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | -0.0325 | 0.9563 | ... | ... | 0.063471 |
0.04716 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | -0.0325 | 1.0063 | ... | ... | 0.063062 |
0.028619 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | -0.0325 | 1.0550 | ... | ... | 0.049476 |
0.027801 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | -0.0325 | 1.1050 | ... | ... | 0.04969 |
0.027048 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | -0.0325 | 1.1550 | ... | ... | 0.049903 |
0.026345 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | -0.0325 | 1.2050 | ... | ... | 0.050114 |
0.025691 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | -0.0325 | 1.2550 | ... | ... | 0.050326 |
0.02508 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | -0.0325 | 1.3050 | ... | ... | 0.050536 |
0.024509 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | -0.0325 | 1.3550 | ... | ... | 0.050746 |
0.023971 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | -0.0325 | 1.4050 | ... | ... | 0.050954 |
0.023467 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | -0.0325 | 1.4550 | ... | ... | 0.051162 |
0.022991 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | -0.0325 | 1.5050 | ... | ... | 0.05137 |
0.022542 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | -0.0325 | 1.5550 | ... | ... | 0.051576 |
0.022116 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | -0.0325 | 1.6050 | ... | ... | 0.051782 |
0.021712 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | -0.0325 | 1.6550 | ... | ... | 0.051987 |
0.021329 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | -0.0325 | 1.7050 | ... | ... | 0.052192 |
0.020966 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | -0.0325 | 1.7550 | ... | ... | 0.052395 |
0.020621 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | -0.0325 | 1.8050 | ... | ... | 0.052598 |
0.02029 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | -0.0325 | 1.8550 | ... | ... | 0.052801 |
0.019974 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | -0.0325 | 1.9050 | ... | ... | 0.053002 |
0.019672 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | -0.0325 | 1.9550 | ... | ... | 0.053203 |
0.019384 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | -0.0325 | 2.0050 | ... | ... | 0.053403 |
0.019108 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | -0.0325 | 2.0550 | ... | ... | 0.053603 |
0.018845 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | -0.0325 | 2.1050 | ... | ... | 0.053802 |
0.018591 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | -0.0325 | 2.1550 | ... | ... | 0.054001 |
0.018346 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | -0.0325 | 2.2050 | ... | ... | 0.054199 |
0.018111 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | -0.0325 | 2.2550 | ... | ... | 0.054396 |
0.017886 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | -0.0325 | 2.3050 | ... | ... | 0.054593 |
0.017668 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | -0.0325 | 2.3550 | ... | ... | 0.054789 |
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.