Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.081498 | ... | ... | 88'4 | 0'0 | 88'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020218 |
0.084413 | ... | ... | 83'4 | 0'0 | 83'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021216 |
0.087571 | ... | ... | 78'4 | 0'0 | 78'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022313 |
0.09101 | ... | ... | 73'4 | 0'0 | 73'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023526 |
0.094777 | ... | ... | 68'4 | 0'0 | 68'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024878 |
0.098931 | ... | ... | 63'4 | 0'0 | 63'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026394 |
0.109252 | ... | ... | 58'5 | 0'0 | 58'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028113 |
0.114661 | ... | ... | 53'5 | 0'0 | 53'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.046963 |
0.12652 | ... | ... | 48'6 | 0'0 | 48'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.050313 |
0.139305 | ... | ... | 43'7 | 0'0 | 43'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.068954 |
0.153244 | ... | ... | 39'0 | 0'0 | 39'0 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 0.08752 |
0.168633 | ... | ... | 34'1 | 0'0 | 34'1 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.106886 |
0.194925 | ... | ... | 29'4 | 0'0 | 29'4 | 3750 | 0'7 | -0'1 | 1'0 | ... | ... | 0.137391 |
0.22836 | ... | ... | 25'1 | 0'0 | 25'1 | 3800 | 1'7 | 0'2 | 1'5 | 1'7 | 1'6 | 0.203923 |
0 | ... | ... | ... | ... | ... | 3830 | ... | ... | ... | ... | ... | 0 |
0.258291 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 2'3 | 0'0 | 2'3 | ... | ... | 0.234934 |
0.264133 | ... | ... | 21'0 | 0'0 | 21'0 | 3850 | 2'2 | -0'2 | 2'4 | ... | ... | 0.235348 |
0.271841 | ... | ... | 20'2 | 0'0 | 20'2 | 3860 | 2'6 | 0'0 | 2'6 | ... | ... | 0.252671 |
0.279147 | ... | ... | 19'4 | 0'0 | 19'4 | 3870 | 3'0 | 0'0 | 3'0 | ... | ... | 0.262285 |
0.28608 | ... | ... | 18'6 | 0'0 | 18'6 | 3880 | 3'2 | 0'0 | 3'2 | ... | ... | 0.271287 |
0.292659 | ... | ... | 18'0 | 0'0 | 18'0 | 3890 | 3'4 | 0'0 | 3'4 | ... | ... | 0.279737 |
0.298899 | ... | ... | 17'2 | 0'0 | 17'2 | 3900 | 4'0 | 0'1 | 3'7 | 4'0 | 4'0 | 0.290839 |
0.304811 | ... | ... | 16'4 | 0'0 | 16'4 | 3910 | 4'1 | 0'0 | 4'1 | ... | ... | 0.296538 |
0.311217 | ... | ... | 15'7 | 0'0 | 15'7 | 3920 | 4'4 | 0'0 | 4'4 | ... | ... | 0.304476 |
0.316355 | ... | ... | 15'1 | 0'0 | 15'1 | 3930 | 4'6 | 0'0 | 4'6 | ... | ... | 0.310681 |
0.32225 | ... | ... | 14'5 | 0'0 | 14'5 | 3940 | 5'1 | 0'0 | 5'1 | ... | ... | 0.317235 |
0.326946 | ... | ... | 14'0 | 0'0 | 14'0 | 3950 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | 0.323065 |
0.331124 | ... | ... | 13'3 | 0'0 | 13'3 | 3960 | 5'7 | 0'0 | 5'7 | ... | ... | 0.328212 |
0.334795 | ... | ... | 12'6 | 0'0 | 12'6 | 3970 | 6'2 | 0'0 | 6'2 | ... | ... | 0.332705 |
0.337496 | ... | ... | 12'2 | -0'4 | 11'6 | 3980 | 6'6 | 0'0 | 6'6 | ... | ... | 0.336759 |
0.340713 | ... | ... | 11'5 | 0'0 | 11'5 | 3990 | 7'1 | 0'0 | 7'1 | ... | ... | 0.339895 |
0.342856 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 7'3 | -0'2 | 7'5 | 7'6 | 7'3 | 0.342339 |
0.344404 | ... | ... | 10'4 | 0'0 | 10'4 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | 0.344277 |
0.345411 | ... | ... | 10'0 | 0'0 | 10'0 | 4020 | 8'4 | 0'0 | 8'4 | ... | ... | 0.345424 |
0.34584 | ... | ... | 9'4 | 0'0 | 9'4 | 4030 | 9'0 | 0'0 | 9'0 | ... | ... | 0.345854 |
0.345691 | ... | ... | 9'0 | 0'0 | 9'0 | 4040 | 9'4 | 0'0 | 9'4 | ... | ... | 0.345564 |
0.34495 | ... | ... | 8'4 | 0'0 | 8'4 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | 0.344539 |
0.343687 | ... | ... | 8'1 | 0'0 | 8'1 | 4060 | 10'5 | 0'0 | 10'5 | ... | ... | 0.342872 |
0.341757 | ... | ... | 7'5 | 0'0 | 7'5 | 4070 | 11'1 | 0'0 | 11'1 | ... | ... | 0.340358 |
0.339387 | ... | ... | 7'2 | 0'0 | 7'2 | 4080 | 11'6 | 0'0 | 11'6 | ... | ... | 0.337313 |
0.336488 | ... | ... | 6'7 | 0'0 | 6'7 | 4090 | 12'3 | 0'0 | 12'3 | ... | ... | 0.333604 |
0.332198 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4100 | 13'4 | 0'4 | 13'0 | 13'4 | 13'4 | 0.331325 |
0.329064 | ... | ... | 6'1 | 0'0 | 6'1 | 4110 | 13'5 | 0'0 | 13'5 | ... | ... | 0.324112 |
0.32515 | ... | ... | 5'7 | 0'0 | 5'7 | 4120 | 14'3 | 0'0 | 14'3 | ... | ... | 0.319175 |
0.320124 | ... | ... | 5'4 | 0'0 | 5'4 | 4130 | 15'0 | 0'0 | 15'0 | ... | ... | 0.312718 |
0.31541 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 15'6 | 0'0 | 15'6 | ... | ... | 0.306747 |
0.305659 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 4150 | 16'3 | 0'0 | 16'3 | ... | ... | 0.298753 |
0.303685 | ... | ... | 4'5 | 0'0 | 4'5 | 4160 | 17'1 | 0'0 | 17'1 | ... | ... | 0.29162 |
0.297739 | ... | ... | 4'3 | 0'0 | 4'3 | 4170 | 17'7 | 0'0 | 17'7 | ... | ... | 0.283965 |
0.291402 | ... | ... | 4'1 | 0'0 | 4'1 | 4180 | 18'5 | 0'0 | 18'5 | ... | ... | 0.275745 |
0.284649 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 19'3 | 0'0 | 19'3 | ... | ... | 0.266906 |
0.275278 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 4200 | 19'3 | -0'6 | 20'1 | ... | ... | 0.234117 |
0.272095 | ... | ... | 3'4 | 0'0 | 3'4 | 4210 | 21'0 | 0'0 | 21'0 | ... | ... | 0.250602 |
0.264168 | 3'2 | 3'2 | 3'3 | -0'1 | 3'2 | 4220 | 21'6 | 0'0 | 21'6 | ... | ... | 0.239903 |
0.263655 | ... | ... | 3'2 | 0'1 | 3'3 | 4230 | 22'5 | 0'0 | 22'5 | ... | ... | 0.23258 |
0.252691 | ... | ... | 3'0 | 0'0 | 3'0 | 4240 | 23'3 | 0'0 | 23'3 | ... | ... | 0.220431 |
0.246802 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 25'4 | 1'2 | 24'2 | 25'4 | 25'4 | 0.250832 |
0.240805 | ... | ... | 2'6 | 0'0 | 2'6 | 4260 | 25'1 | 0'0 | 25'1 | ... | ... | 0.204134 |
0.223366 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 4270 | 26'0 | 0'0 | 26'0 | ... | ... | 0.195592 |
0.224662 | ... | ... | 2'3 | 0'0 | 2'3 | 4280 | 26'6 | 0'0 | 26'6 | ... | ... | 0.180009 |
0.213792 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4290 | 27'5 | 0'0 | 27'5 | ... | ... | 0.170231 |
0.211271 | ... | ... | 2'1 | 0'0 | 2'1 | 4300 | 27'6 | -0'6 | 28'4 | ... | ... | 0.085694 |
0.208841 | ... | ... | 2'1 | 0'0 | 2'1 | 4310 | 29'4 | 0'0 | 29'4 | ... | ... | 0.157772 |
0.229045 | ... | ... | 2'0 | 0'7 | 2'7 | 4320 | 30'3 | 0'0 | 30'3 | ... | ... | 0.147066 |
0.194881 | ... | ... | 1'7 | 0'0 | 1'7 | 4330 | 31'2 | 0'0 | 31'2 | ... | ... | 0.13565 |
0.187575 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 32'1 | 0'0 | 32'1 | ... | ... | 0.123354 |
0.180015 | ... | ... | 1'5 | 0'0 | 1'5 | 4350 | 33'0 | 0'0 | 33'0 | ... | ... | 0.109929 |
0.177998 | ... | ... | 1'5 | 0'0 | 1'5 | 4360 | 34'0 | 0'0 | 34'0 | ... | ... | 0.108527 |
0.170237 | ... | ... | 1'4 | 0'0 | 1'4 | 4370 | 34'7 | 0'0 | 34'7 | ... | ... | 0.093816 |
0.162153 | ... | ... | 1'3 | 0'0 | 1'3 | 4380 | 35'6 | 0'0 | 35'6 | ... | ... | 0.076994 |
0.182821 | ... | ... | 1'3 | 0'4 | 1'7 | 4390 | 36'6 | 0'0 | 36'6 | ... | ... | 0.076126 |
0.152003 | ... | ... | 1'2 | 0'0 | 1'2 | 4400 | 37'5 | 0'0 | 37'5 | ... | ... | 0.056276 |
0.163119 | ... | ... | 1'2 | 0'2 | 1'4 | 4410 | 38'5 | 0'0 | 38'5 | ... | ... | 0.055773 |
0.141656 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 39'4 | 0'0 | 39'4 | ... | ... | 0.029787 |
0.140152 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 40'4 | 0'0 | 40'4 | ... | ... | 0.02982 |
0.131039 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
0.129666 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 42'3 | 0'0 | 42'3 | ... | ... | 0 |
0.120057 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 43'2 | 0'0 | 43'2 | ... | ... | 0 |
0.106394 | ... | ... | 0'6 | 0'0 | 0'6 | 4500 | 47'1 | 0'0 | 47'1 | ... | ... | 0 |
0.080997 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 51'7 | 0'0 | 51'7 | ... | ... | 0 |
0.077291 | ... | ... | 0'3 | 0'1 | 0'4 | 4600 | 56'6 | 0'0 | 56'6 | ... | ... | 0 |
0.048527 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4650 | 61'6 | 0'0 | 61'6 | ... | ... | 0 |
0.046462 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 66'5 | 0'0 | 66'5 | ... | ... | 0 |
0.057585 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 71'5 | 0'0 | 71'5 | ... | ... | 0 |
0.027109 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 76'4 | 0'0 | 76'4 | ... | ... | 0 |
0.026112 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 81'4 | 0'0 | 81'4 | ... | ... | 0 |
0.025206 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 86'4 | 0'0 | 86'4 | ... | ... | 0 |
0.024383 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 91'4 | 0'0 | 91'4 | ... | ... | 0 |
0.023632 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 96'4 | 0'0 | 96'4 | ... | ... | 0 |
0.02294 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 101'4 | 0'0 | 101'4 | ... | ... | 0 |
0.022302 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 106'4 | 0'0 | 106'4 | ... | ... | 0 |
0.021712 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 111'4 | 0'0 | 111'4 | ... | ... | 0 |
0.021164 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 116'4 | 0'0 | 116'4 | ... | ... | 0 |
0.020654 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 121'4 | 0'0 | 121'4 | ... | ... | 0 |
0.020178 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 126'4 | 0'0 | 126'4 | ... | ... | 0 |
0.019731 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 131'4 | 0'0 | 131'4 | ... | ... | 0 |
0.019311 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 136'4 | 0'0 | 136'4 | ... | ... | 0 |
0.018917 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 141'4 | 0'0 | 141'4 | ... | ... | 0 |
0.018547 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 146'4 | 0'0 | 146'4 | ... | ... | 0 |
0.018196 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
0.015731 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 196'4 | 0'0 | 196'4 | ... | ... | 0 |
0.014737 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 221'4 | 0'0 | 221'4 | ... | ... | 0 |
0.013917 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 246'4 | 0'0 | 246'4 | ... | ... | 0 |
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.