Underlying Price: 4.8450
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 1.3950 | 0 | 1.3950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018048 |
0 | ... | ... | 1.3450 | 0 | 1.3450 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018636 |
0 | ... | ... | 1.2950 | 0 | 1.2950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019259 |
0 | ... | ... | 1.2450 | 0 | 1.2450 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019919 |
0 | ... | ... | 1.1950 | 0 | 1.1950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020621 |
0 | ... | ... | 1.1450 | 0 | 1.1450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021366 |
0 | ... | ... | 1.0950 | 0 | 1.0950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022164 |
0 | ... | ... | 1.0450 | 0 | 1.0450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023019 |
0 | ... | ... | 0.9950 | 0 | 0.9950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023937 |
0 | ... | ... | 0.9450 | 0 | 0.9450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024927 |
0 | ... | ... | 0.8950 | 0 | 0.8950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025999 |
0 | ... | ... | 0.8450 | 0 | 0.8450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.027162 |
0 | ... | ... | 0.7950 | 0 | 0.7950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028436 |
0 | ... | ... | 0.7450 | 0 | 0.7450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029832 |
0 | ... | ... | 0.6950 | 0 | 0.6950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031372 |
0 | ... | ... | 0.6450 | 0 | 0.6450 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033088 |
0 | ... | ... | 0.5950 | 0 | 0.5950 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035005 |
0 | ... | ... | 0.5463 | 0 | 0.5463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.037173 |
0 | ... | ... | 0.4963 | 0 | 0.4963 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.061987 |
0 | ... | ... | 0.4475 | 0 | 0.4475 | 4350 | 0.0038 | 0 | 0.0038 | ... | ... | 0.084527 |
0 | ... | ... | 0.3988 | 0 | 0.3988 | 4400 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 0.090474 |
0 | ... | ... | 0.3513 | 0 | 0.3513 | 4450 | 0.0050 | -0.0025 | 0.0075 | 0.0050 | 0.0050 | 0.114489 |
0 | ... | ... | 0.3050 | 0 | 0.3050 | 4500 | 0.0063 | -0.0038 | 0.0100 | 0.0075 | 0.0063 | 0.139332 |
0 | ... | ... | 0.2600 | 0 | 0.2600 | 4550 | 0.0150 | 0 | 0.0150 | ... | ... | 0.22592 |
0 | ... | ... | 0.2175 | 0 | 0.2175 | 4600 | 0.0150 | -0.0075 | 0.0225 | 0.0163 | 0.0150 | 0.244432 |
0.356089 | 0.2350 | 0.2350 | 0.1788 | 0.0563 | 0.2350 | 4650 | 0.0225 | -0.0125 | 0.0350 | 0.0350 | 0.0213 | 0.30532 |
0.04982 | ... | ... | 0.1450 | 0 | 0.1450 | 4700 | 0.0338 | -0.0163 | 0.0500 | 0.0450 | 0.0338 | 0.366698 |
0.362026 | ... | ... | 0.1150 | 0 | 0.1150 | 4750 | 0.0713 | 0 | 0.0713 | ... | ... | 0.432302 |
0.451984 | 0.1200 | 0.1200 | 0.0913 | 0.0288 | 0.1200 | 4800 | 0.0688 | -0.0275 | 0.0963 | 0.0738 | 0.0688 | 0.450817 |
0.462203 | ... | ... | 0.0713 | 0 | 0.0713 | 4850 | 0.1263 | 0 | 0.1263 | ... | ... | 0.462158 |
0.453971 | 0.0763 | 0.0688 | 0.0550 | 0.0213 | 0.0763 | 4900 | 0.1600 | 0 | 0.1600 | ... | ... | 0.458116 |
0.429996 | 0.0588 | 0.0588 | 0.0425 | 0.0163 | 0.0588 | 4950 | 0.1975 | 0 | 0.1975 | ... | ... | 0.446286 |
0.398303 | 0.0500 | 0.0325 | 0.0325 | 0.0150 | 0.0475 | 5000 | 0.1975 | -0.0400 | 0.2375 | 0.1988 | 0.1950 | 0.391305 |
0.323453 | ... | ... | 0.0250 | 0 | 0.0250 | 5050 | 0.2800 | 0 | 0.2800 | ... | ... | 0.412147 |
0.281888 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.3238 | 0 | 0.3238 | ... | ... | 0.393794 |
0.237115 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3700 | 0 | 0.3700 | ... | ... | 0.377661 |
0.206441 | ... | ... | 0.0125 | 0 | 0.0125 | 5200 | 0.4163 | 0 | 0.4163 | ... | ... | 0.361741 |
0.175744 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4638 | 0 | 0.4638 | ... | ... | 0.347981 |
0.15591 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.5125 | 0 | 0.5125 | ... | ... | 0.336817 |
0.136868 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.5613 | 0 | 0.5613 | ... | ... | 0.326362 |
0.118222 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.6100 | 0 | 0.6100 | ... | ... | 0.316531 |
0.099559 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6588 | 0 | 0.6588 | ... | ... | 0.30725 |
0.095473 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.7088 | 0 | 0.7088 | ... | ... | 0.300772 |
0.077182 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7575 | 0 | 0.7575 | ... | ... | 0.292472 |
0.074326 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.8075 | 0 | 0.8075 | ... | ... | 0.286936 |
0.055451 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8563 | 0 | 0.8563 | ... | ... | 0.279412 |
0.053562 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.9063 | 0 | 0.9063 | ... | ... | 0.274627 |
0.051837 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9563 | 0 | 0.9563 | ... | ... | 0.27016 |
0.05026 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.0063 | 0 | 1.0063 | ... | ... | 0.26598 |
0.030504 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0550 | 0 | 1.0550 | ... | ... | 0.25964 |
0.029616 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1050 | 0 | 1.1050 | ... | ... | 0.255959 |
0.028798 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1550 | 0 | 1.1550 | ... | ... | 0.252493 |
0.028039 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2050 | 0 | 1.2050 | ... | ... | 0.24922 |
0.027331 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2550 | 0 | 1.2550 | ... | ... | 0.246127 |
0.026671 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3050 | 0 | 1.3050 | ... | ... | 0.243197 |
0.026054 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3550 | 0 | 1.3550 | ... | ... | 0.240418 |
0.025475 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4050 | 0 | 1.4050 | ... | ... | 0.237779 |
0.02493 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4550 | 0 | 1.4550 | ... | ... | 0.235268 |
0.024418 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5050 | 0 | 1.5050 | ... | ... | 0.232877 |
0.023935 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5550 | 0 | 1.5550 | ... | ... | 0.230596 |
0.023477 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6050 | 0 | 1.6050 | ... | ... | 0.22842 |
0.023042 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6550 | 0 | 1.6550 | ... | ... | 0.22634 |
0.022631 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7050 | 0 | 1.7050 | ... | ... | 0.22435 |
0.022241 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7550 | 0 | 1.7550 | ... | ... | 0.222445 |
0.02187 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8050 | 0 | 1.8050 | ... | ... | 0.220618 |
0.021517 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8550 | 0 | 1.8550 | ... | ... | 0.218867 |
0.021178 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9050 | 0 | 1.9050 | ... | ... | 0.217185 |
0.020854 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9550 | 0 | 1.9550 | ... | ... | 0.21557 |
0.020545 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0050 | 0 | 2.0050 | ... | ... | 0.214016 |
0.020249 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0550 | 0 | 2.0550 | ... | ... | 0.212521 |
0.019967 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1050 | 0 | 2.1050 | ... | ... | 0.211083 |
0.019696 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1550 | 0 | 2.1550 | ... | ... | 0.209696 |
0.019434 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2050 | 0 | 2.2050 | ... | ... | 0.208359 |
0.019183 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2550 | 0 | 2.2550 | ... | ... | 0.20707 |
0.018941 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3050 | 0 | 2.3050 | ... | ... | 0.205826 |
0.018709 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3550 | 0 | 2.3550 | ... | ... | 0.204624 |
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.