Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.014827 | ... | ... | 237'7 | 0'0 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002877 |
0.015565 | ... | ... | 227'7 | 0'0 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003037 |
0.01634 | ... | ... | 217'7 | 0'0 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003207 |
0.017156 | ... | ... | 207'7 | 0'0 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003389 |
0.01802 | ... | ... | 197'7 | 0'0 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003584 |
0.018937 | ... | ... | 187'7 | 0'0 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003795 |
0.019916 | ... | ... | 177'7 | 0'0 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004023 |
0.020966 | ... | ... | 167'7 | 0'0 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004271 |
0.022097 | ... | ... | 157'7 | 0'0 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004543 |
0.023324 | ... | ... | 147'7 | 0'0 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004843 |
0.024662 | ... | ... | 137'7 | 0'0 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005177 |
0.026131 | ... | ... | 127'7 | 0'0 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00555 |
0.026923 | ... | ... | 122'7 | 0'0 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005755 |
0.027758 | ... | ... | 117'7 | 0'0 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005972 |
0.028641 | ... | ... | 112'7 | 0'0 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006206 |
0.029576 | ... | ... | 107'7 | 0'0 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006456 |
0.030569 | ... | ... | 102'7 | 0'0 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006725 |
0.031627 | ... | ... | 97'7 | 0'0 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007016 |
0.032759 | ... | ... | 92'7 | 0'0 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007332 |
0.033973 | ... | ... | 87'7 | 0'0 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007675 |
0.03528 | ... | ... | 82'7 | 0'0 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008052 |
0.036693 | ... | ... | 77'7 | 0'0 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008466 |
0.038229 | ... | ... | 72'7 | 0'0 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008925 |
0.039907 | ... | ... | 67'7 | 0'0 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009437 |
0.041751 | ... | ... | 62'7 | 0'0 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010014 |
0.043792 | ... | ... | 57'7 | 0'0 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010668 |
0.046069 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011419 |
0.048632 | ... | ... | 47'7 | 0'0 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012293 |
0.05155 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013325 |
0.054916 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014568 |
0.058861 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016102 |
0.063582 | ... | ... | 27'7 | 0'0 | 27'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018057 |
0.069382 | ... | ... | 22'7 | 0'0 | 22'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020662 |
0.002638 | 16'4 | 16'4 | 17'7 | -1'3 | 16'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024355 |
0.088864 | ... | ... | 13'0 | 0'0 | 13'0 | 4250 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0.04357 |
0.106003 | ... | ... | 8'2 | 0'0 | 8'2 | 4300 | 0'6 | 0'2 | 0'4 | 0'6 | 0'5 | 0.086182 |
0.125761 | 4'4 | 3'5 | 4'4 | -0'7 | 3'5 | 4350 | 2'1 | 0'3 | 1'6 | 2'1 | 1'6 | 0.12576 |
0.114068 | 1'5 | 1'3 | 1'7 | -0'4 | 1'3 | 4400 | 5'0 | 0'7 | 4'1 | 5'0 | 4'6 | 0.115438 |
0.084636 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 8'1 | 0'0 | 8'1 | ... | ... | 0 |
0.041336 | 0'2 | 0'1 | 0'3 | -0'1 | 0'2 | 4500 | 12'5 | 0'0 | 12'5 | ... | ... | 0 |
0.035187 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 17'4 | 0'0 | 17'4 | ... | ... | 0 |
0.020602 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 23'0 | 0'5 | 22'3 | 23'0 | 23'0 | 0 |
0.018377 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | 0 |
0.016681 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 32'3 | 0'0 | 32'3 | ... | ... | 0 |
0.015339 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | 0 |
0.014245 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 42'3 | 0'0 | 42'3 | ... | ... | 0 |
0.013334 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | 0 |
0.012561 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 52'3 | 0'0 | 52'3 | ... | ... | 0 |
0.011896 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 0'0 | 57'3 | ... | ... | 0 |
0.011316 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'3 | 0'0 | 62'3 | ... | ... | 0 |
0.010806 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | 0 |
0.010352 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'3 | 0'0 | 72'3 | ... | ... | 0 |
0.009947 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 0'0 | 77'3 | ... | ... | 0 |
0.009582 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 0'0 | 82'3 | ... | ... | 0 |
0.009251 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 0'0 | 87'3 | ... | ... | 0 |
0.008949 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'3 | 0'0 | 92'3 | ... | ... | 0 |
0.008673 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 0'0 | 97'3 | ... | ... | 0 |
0.008419 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 0'0 | 102'3 | ... | ... | 0 |
0.008185 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 0'0 | 107'3 | ... | ... | 0 |
0.007968 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 0'0 | 112'3 | ... | ... | 0 |
0.007766 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | 0 |
0.007578 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | 0 |
0.007403 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 0'0 | 127'3 | ... | ... | 0 |
0.007238 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 0'0 | 132'3 | ... | ... | 0 |
0.007083 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 0'0 | 137'3 | ... | ... | 0 |
0.006938 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 0'0 | 142'3 | ... | ... | 0 |
0.006671 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | 0 |
0.006432 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | 0 |
0.006217 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 0'0 | 172'3 | ... | ... | 0 |
0.006021 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 0'0 | 182'3 | ... | ... | 0 |
0.005843 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 0'0 | 192'3 | ... | ... | 0 |
0.00568 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 0'0 | 202'3 | ... | ... | 0 |
0.00553 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 0'0 | 212'3 | ... | ... | 0 |
0.005391 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 0'0 | 222'3 | ... | ... | 0 |
0.005263 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 0'0 | 232'3 | ... | ... | 0 |
0.005144 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 0'0 | 242'3 | ... | ... | 0 |
0.005032 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 0'0 | 252'3 | ... | ... | 0 |
0.004928 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 0'0 | 262'3 | ... | ... | 0 |
0.004831 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 0'0 | 272'3 | ... | ... | 0 |
0.00474 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 0'0 | 282'3 | ... | ... | 0 |
0.004654 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 0'0 | 292'3 | ... | ... | 0 |
0.004573 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 0'0 | 302'3 | ... | ... | 0 |
0.004496 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 0'0 | 312'3 | ... | ... | 0 |
0.004423 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 0'0 | 322'3 | ... | ... | 0 |
0.004354 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 0'0 | 332'3 | ... | ... | 0 |
0.004289 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 0'0 | 342'3 | ... | ... | 0 |
0.004227 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 0'0 | 352'3 | ... | ... | 0 |
0.004168 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 0'0 | 362'3 | ... | ... | 0 |
0.004112 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 0'0 | 372'3 | ... | ... | 0 |
0.004057 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 0'0 | 382'3 | ... | ... | 0 |
0.004006 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 0'0 | 392'3 | ... | ... | 0 |
0.003956 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 0'0 | 402'3 | ... | ... | 0 |
0.003909 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 0'0 | 412'3 | ... | ... | 0 |
0.003864 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 0'0 | 422'3 | ... | ... | 0 |
0.00382 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 0'0 | 432'3 | ... | ... | 0 |
0.003779 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 0'0 | 442'3 | ... | ... | 0 |
0.003738 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 0'0 | 452'3 | ... | ... | 0 |
0.0037 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 0'0 | 462'3 | ... | ... | 0 |
0.003662 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 0'0 | 472'3 | ... | ... | 0 |
0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 0'0 | 482'3 | ... | ... | 0 |
0.003592 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 0'0 | 492'3 | ... | ... | 0 |
0.003558 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 0'0 | 502'3 | ... | ... | 0 |
0.003526 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 0'0 | 512'3 | ... | ... | 0 |
0.003494 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 0'0 | 522'3 | ... | ... | 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.