Underlying Price: 4.6625
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009516 | ... | ... | 1.2000 | 0.0625 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.010414 |
0.016462 | ... | ... | 1.1500 | 0.0638 | 1.2138 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.010791 |
0.016838 | ... | ... | 1.1000 | 0.0638 | 1.1638 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.011193 |
0.017237 | ... | ... | 1.0513 | 0.0625 | 1.1138 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.011624 |
0.017663 | ... | ... | 1.0013 | 0.0625 | 1.0638 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.012086 |
0.01812 | ... | ... | 0.9513 | 0.0625 | 1.0138 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.012583 |
0.018611 | ... | ... | 0.9013 | 0.0625 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013121 |
0.019142 | ... | ... | 0.8513 | 0.0625 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.013704 |
0.019718 | ... | ... | 0.8013 | 0.0625 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.01434 |
0.020349 | ... | ... | 0.7513 | 0.0625 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015038 |
0.021042 | ... | ... | 0.7013 | 0.0625 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.015804 |
0.021809 | ... | ... | 0.6513 | 0.0625 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.016656 |
0.022664 | ... | ... | 0.6013 | 0.0625 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017606 |
0.023629 | ... | ... | 0.5513 | 0.0625 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018675 |
0.024725 | ... | ... | 0.5013 | 0.0625 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.01989 |
0.025987 | ... | ... | 0.4513 | 0.0625 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021287 |
0.02746 | ... | ... | 0.4013 | 0.0625 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022912 |
0.029209 | ... | ... | 0.3513 | 0.0625 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024833 |
0.031328 | ... | ... | 0.3013 | 0.0625 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.027151 |
0.033963 | ... | ... | 0.2513 | 0.0625 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.030017 |
0.037351 | ... | ... | 0.2013 | 0.0625 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033677 |
0.041912 | ... | ... | 0.1538 | 0.0600 | 0.2138 | 4450 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.038564 |
0.069127 | ... | ... | 0.1088 | 0.0563 | 0.1650 | 4500 | 0.0025 | -0.0063 | 0.0088 | 0.0038 | 0.0038 | 0.067141 |
0.123675 | ... | ... | 0.0713 | 0.0475 | 0.1188 | 4550 | 0.0063 | -0.0150 | 0.0213 | 0.0088 | 0.0088 | 0.122918 |
0.194964 | ... | ... | 0.0413 | 0.0375 | 0.0788 | 4600 | 0.0175 | -0.0238 | 0.0413 | 0.0225 | 0.0175 | 0.197562 |
0.236075 | 0.0425 | 0.0300 | 0.0213 | 0.0250 | 0.0463 | 4650 | 0.0338 | -0.0375 | 0.0713 | 0.0525 | 0.0525 | 0.236074 |
0.222853 | 0.0238 | 0.0150 | 0.0113 | 0.0125 | 0.0238 | 4700 | 0.0613 | -0.0500 | 0.1113 | 0.0800 | 0.0600 | 0.22288 |
0.172316 | 0.0100 | 0.0075 | 0.0063 | 0.0063 | 0.0125 | 4750 | 0.1000 | -0.0563 | 0.1563 | ... | ... | 0.172601 |
0.116343 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4800 | 0.1438 | -0.0588 | 0.2025 | 0.1713 | 0.1500 | 0.11727 |
0.079872 | 0.0038 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 4850 | 0.1913 | -0.0600 | 0.2513 | ... | ... | 0.081611 |
0.056913 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4900 | 0.2400 | -0.0613 | 0.3013 | ... | ... | 0.059508 |
0.033748 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | -0.0625 | 0.3513 | ... | ... | 0.037807 |
0.030648 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | -0.0625 | 0.4013 | ... | ... | 0.035019 |
0.028189 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | -0.0625 | 0.4513 | ... | ... | 0.032839 |
0.026181 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | -0.0625 | 0.5013 | ... | ... | 0.031087 |
0.024507 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | -0.0625 | 0.5513 | ... | ... | 0.029646 |
0.023087 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | -0.0625 | 0.6013 | ... | ... | 0.028442 |
0.021863 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | -0.0625 | 0.6513 | ... | ... | 0.02742 |
0.020795 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | -0.0625 | 0.7013 | ... | ... | 0.026542 |
0.019857 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | -0.0625 | 0.7513 | ... | ... | 0.025781 |
0.019021 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | -0.0625 | 0.8013 | ... | ... | 0.025116 |
0.018274 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | -0.0625 | 0.8513 | ... | ... | 0.02453 |
0.017601 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | -0.0625 | 0.9013 | ... | ... | 0.02401 |
0.016989 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | -0.0625 | 0.9513 | ... | ... | 0.023546 |
0.016433 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | -0.0625 | 1.0013 | ... | ... | 0.023132 |
0.015923 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | -0.0625 | 1.0513 | ... | ... | 0.022759 |
0.015454 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0388 | -0.0613 | 1.1000 | ... | ... | 0.022422 |
0.015021 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0888 | -0.0613 | 1.1500 | ... | ... | 0.022116 |
0.014621 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1388 | -0.0613 | 1.2000 | ... | ... | 0.021839 |
0.014248 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1888 | -0.0613 | 1.2500 | ... | ... | 0.021586 |
0.0139 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2388 | -0.0613 | 1.3000 | ... | ... | 0.021356 |
0.013576 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2875 | -0.0625 | 1.3500 | ... | ... | 0.012578 |
0.013271 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | -0.0625 | 1.4000 | ... | ... | 0.012631 |
0.012985 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3875 | -0.0625 | 1.4500 | ... | ... | 0.012685 |
0.012717 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | -0.0625 | 1.5000 | ... | ... | 0.012739 |
0.012463 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4875 | -0.0625 | 1.5500 | ... | ... | 0.012792 |
0.012224 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | -0.0625 | 1.6000 | ... | ... | 0.012845 |
0.011996 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5875 | -0.0625 | 1.6500 | ... | ... | 0.012898 |
0.01178 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | -0.0625 | 1.7000 | ... | ... | 0.012951 |
0.011576 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6875 | -0.0625 | 1.7500 | ... | ... | 0.013003 |
0.011383 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7375 | -0.0625 | 1.8000 | ... | ... | 0.013056 |
0.011198 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7875 | -0.0625 | 1.8500 | ... | ... | 0.013108 |
0.011021 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8375 | -0.0625 | 1.9000 | ... | ... | 0.01316 |
0.010852 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8875 | -0.0625 | 1.9500 | ... | ... | 0.013212 |
0.01069 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9375 | -0.0625 | 2 | ... | ... | 0.013264 |
0.010536 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9875 | -0.0625 | 2.0500 | ... | ... | 0.013316 |
0.010389 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0375 | -0.0625 | 2.1000 | ... | ... | 0.013367 |
0.010247 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0875 | -0.0625 | 2.1500 | ... | ... | 0.013419 |
0.010111 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1375 | -0.0625 | 2.2000 | ... | ... | 0.01347 |
0.00998 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1875 | -0.0625 | 2.2500 | ... | ... | 0.013521 |
0.009854 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2375 | -0.0625 | 2.3000 | ... | ... | 0.013572 |
0.009733 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2875 | -0.0625 | 2.3500 | ... | ... | 0.013622 |
0.009617 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3375 | -0.0625 | 2.4000 | ... | ... | 0.013673 |
0.009505 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3875 | -0.0625 | 2.4500 | ... | ... | 0.013723 |
0.009396 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4375 | -0.0625 | 2.5000 | ... | ... | 0.013774 |
0.009291 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4875 | -0.0625 | 2.5500 | ... | ... | 0.013824 |
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.