Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005852 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006185 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006541 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006922 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007333 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007777 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008261 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00879 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009373 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010021 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010746 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011564 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012016 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0125 |
0 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01302 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013581 |
0 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01419 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014852 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015576 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016372 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017254 |
0 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018236 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019338 |
0 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020588 |
0 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022018 |
0 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023677 |
0 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02563 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027972 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030848 |
0 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.052295 |
0 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.058965 |
0 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.096658 |
0.059842 | ... | ... | 12'5 | 0'0 | 12'5 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | 0.141717 |
0.181854 | ... | ... | 8'5 | 0'0 | 8'5 | 4200 | 1'7 | 0'0 | 1'7 | 1'7 | 1'6 | 0.204228 |
0.243775 | ... | ... | 5'3 | 0'0 | 5'3 | 4250 | 3'5 | 0'0 | 3'5 | 3'5 | 3'5 | 0.24601 |
0.24566 | 3'2 | 3'0 | 3'0 | 0'0 | 3'0 | 4300 | 6'0 | -0'2 | 6'2 | 6'0 | 5'7 | 0.24716 |
0.201791 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | 0.215132 |
0.137704 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | 0.174962 |
0.100699 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.148696 |
0.077426 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0.124695 |
0.055775 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.108813 |
0.03329 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.101547 |
0.030543 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.095613 |
0.028317 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0.090657 |
0.02647 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.086445 |
0.024909 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.082812 |
0.023569 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.07964 |
0.022403 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0.076846 |
0.021381 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.074361 |
0.020473 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.072136 |
0.019662 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.070131 |
0.018934 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.068314 |
0.018272 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.066658 |
0.017671 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0.065143 |
0.017122 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.063752 |
0.016617 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 0.062469 |
0.016151 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 0.061282 |
0.01572 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'2 | 0'0 | 113'2 | ... | ... | 0.055716 |
0.01532 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 0.054774 |
0.014947 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 0.053897 |
0.014599 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 0.053078 |
0.014272 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 0.052312 |
0.013966 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 0.051594 |
0.013678 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 0.05092 |
0.013407 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.050286 |
0.013151 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 0.049688 |
0.012677 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 0.048592 |
0.012252 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.047612 |
0.011866 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 0.046729 |
0.011514 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 0.045933 |
0.011192 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 0.045212 |
0.010896 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 0.044555 |
0.010623 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 0.043957 |
0.01037 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 0.04341 |
0.010135 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 0.042909 |
0.009916 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 0.042448 |
0.009711 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 0.042024 |
0.00952 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 0.041634 |
0.00934 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 0.041274 |
0.00917 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 0.04094 |
0.009011 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 0.040632 |
0.00886 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 0.040347 |
0.008717 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 0.040083 |
0.008581 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 0.039837 |
0.008453 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 0.039609 |
0.008331 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 0.039398 |
0.008215 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 0.039202 |
0.008104 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 0.039019 |
0.007998 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 0.03885 |
0.007896 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 0.038693 |
0.007799 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 0.038546 |
0.007706 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 0.038411 |
0.007617 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 0.038285 |
0.007532 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 0.038168 |
0.00745 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 0.03806 |
0.00737 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 0.03796 |
0.007294 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 0.037867 |
0.007221 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 0.037782 |
0.007151 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 0.037703 |
0.007083 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 0.037631 |
0.007017 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 0.037564 |
0.006953 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 0.037504 |
0.006892 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 0.037448 |
0.006832 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 0.037398 |
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.