Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.173012 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023555 |
0.178362 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024685 |
0.18405 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025924 |
0.190117 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027288 |
0.196615 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028803 |
0.2036 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030493 |
0.211146 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0324 |
0.219338 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034566 |
0.228284 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03706 |
0.240686 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.062021 |
0.254076 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.100039 |
0.27093 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'5 | 0'0 | 0'5 | 1'0 | 0'5 | 0.121766 |
0.288823 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'0 | 0'1 | 0'7 | 1'5 | 1'0 | 0.166041 |
0.311509 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'5 | 0'2 | 1'3 | 2'3 | 1'4 | 0.220634 |
0.33232 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 0.248175 |
0.337035 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'4 | 0'4 | 2'0 | 3'2 | 2'2 | 0.276237 |
0.341724 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'4 | 0'3 | 2'1 | 3'4 | 2'4 | 0.280642 |
0.347523 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 3'1 | 0'6 | 2'3 | 3'3 | 3'1 | 0.302544 |
0.353112 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | 0.293837 |
0.357563 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 3'4 | 0'6 | 2'6 | 3'4 | 3'4 | 0.319926 |
0.362838 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'3 | 0'3 | 3'0 | 5'0 | 3'0 | 0.322171 |
0.367136 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | 0.321884 |
0.372086 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 4'7 | 1'4 | 3'3 | 4'7 | 4'7 | 0.354189 |
0.376825 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | 0.342147 |
0.381346 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 6'2 | 2'3 | 3'7 | 6'2 | 6'2 | 0.374072 |
0.385647 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'6 | 0'5 | 4'1 | 6'7 | 4'5 | 0.366787 |
0.390096 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'7 | 0'3 | 4'4 | 4'7 | 4'7 | 0.372769 |
0.393863 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 5'3 | 0'5 | 4'6 | 7'1 | 5'3 | 0.381193 |
0.397625 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 8'0 | 2'7 | 5'1 | 8'0 | 7'4 | 0.39568 |
0.401009 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 6'4 | 1'0 | 5'4 | 6'4 | 6'4 | 0.394915 |
0.403883 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 6'5 | 0'7 | 5'6 | 9'1 | 5'6 | 0.399023 |
0.404452 | 12'2 | 11'1 | 14'3 | -2'1 | 12'2 | 4010 | 7'1 | 1'0 | 6'1 | 7'1 | 7'1 | 0.4035 |
0.40818 | 12'4 | 12'4 | 13'7 | -1'3 | 12'4 | 4020 | 7'1 | 0'4 | 6'5 | 9'0 | 7'1 | 0.406579 |
0.410706 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 8'5 | 1'5 | 7'0 | 9'1 | 8'5 | 0.410113 |
0.412084 | 11'7 | 11'4 | 12'5 | -0'6 | 11'7 | 4040 | 8'0 | 0'5 | 7'3 | 11'2 | 8'0 | 0.411809 |
0.413173 | 11'2 | 7'5 | 12'0 | -2'6 | 9'2 | 4050 | 9'5 | 1'7 | 7'6 | 9'7 | 8'4 | 0.413157 |
0.413612 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 9'5 | 1'3 | 8'2 | 10'0 | 9'5 | 0.413677 |
0.413488 | 10'0 | 9'0 | 11'0 | -2'0 | 9'0 | 4070 | 9'7 | 1'1 | 8'6 | 10'2 | 9'7 | 0.413402 |
0.411951 | 7'2 | 7'2 | 10'4 | -3'2 | 7'2 | 4080 | 11'0 | 1'6 | 9'2 | 11'4 | 11'0 | 0.412604 |
0.411379 | 8'4 | 8'4 | 10'0 | -1'4 | 8'4 | 4090 | 11'7 | 2'1 | 9'6 | 11'7 | 11'3 | 0.411293 |
0.408598 | 9'0 | 6'0 | 9'4 | -2'0 | 7'4 | 4100 | 12'0 | 1'6 | 10'2 | 14'2 | 11'4 | 0.408616 |
0.406921 | 7'6 | 7'6 | 9'0 | -1'2 | 7'6 | 4110 | 12'1 | 1'3 | 10'6 | 12'1 | 12'1 | 0.404516 |
0.396699 | 5'3 | 5'3 | 8'5 | -3'2 | 5'3 | 4120 | 12'2 | 0'7 | 11'3 | 12'6 | 12'2 | 0.398524 |
0.390652 | 6'7 | 5'0 | 8'1 | -3'1 | 5'0 | 4130 | 13'3 | 1'4 | 11'7 | 13'3 | 13'3 | 0.395741 |
0.397464 | 7'0 | 5'2 | 7'6 | -0'6 | 7'0 | 4140 | 13'6 | 1'2 | 12'4 | 13'6 | 13'6 | 0.388595 |
0.391744 | 6'3 | 6'3 | 7'3 | -1'0 | 6'3 | 4150 | 14'6 | 1'5 | 13'1 | 15'7 | 14'0 | 0.384853 |
0.383835 | 5'5 | 5'5 | 7'0 | -1'3 | 5'5 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | 0.356585 |
0.38317 | 6'0 | 6'0 | 6'5 | -0'5 | 6'0 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | 0.343535 |
0.37484 | 5'4 | 5'3 | 6'2 | -0'7 | 5'3 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | 0.328383 |
0.348347 | 3'5 | 3'5 | 6'0 | -2'3 | 3'5 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | 0.315084 |
0.362579 | 5'4 | 3'3 | 5'6 | -0'7 | 4'7 | 4200 | 17'5 | 1'1 | 16'4 | 19'6 | 17'5 | 0.334519 |
0.332004 | 3'2 | 3'2 | 5'3 | -2'1 | 3'2 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | 0.278173 |
0.34268 | 4'0 | 4'0 | 5'1 | -1'1 | 4'0 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | 0.259027 |
0.341125 | 4'1 | 3'5 | 4'7 | -0'6 | 4'1 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | 0.237247 |
0.306427 | 2'6 | 2'6 | 4'5 | -1'7 | 2'6 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | 0.211939 |
0.327076 | 3'6 | 2'5 | 4'3 | -0'5 | 3'6 | 4250 | 26'6 | 6'5 | 20'1 | 26'6 | 24'2 | 0.370624 |
0.333062 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | 0.161998 |
0.325292 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | 0.117443 |
0.317061 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | 0.043344 |
0.295471 | 3'0 | 2'1 | 3'5 | -0'5 | 3'0 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | 0 |
0.288607 | 3'0 | 2'0 | 3'3 | -0'4 | 2'7 | 4300 | 27'6 | 3'5 | 24'1 | 27'6 | 27'6 | 0.300758 |
0.247718 | 2'3 | 1'7 | 3'2 | -1'3 | 1'7 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0 |
0.289681 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
0.279529 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.272779 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.235818 | 2'0 | 1'7 | 2'5 | -0'6 | 1'7 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.258851 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.251652 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0.244272 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
0.236701 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.217078 | 1'6 | 1'1 | 2'0 | -0'2 | 1'6 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
0.220891 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.218678 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0.210474 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.201978 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.177955 | 1'2 | 1'1 | 1'4 | -0'2 | 1'2 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.158438 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
0.142118 | 1'2 | 0'5 | 1'2 | -0'3 | 0'7 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0.135305 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0 |
0.095037 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0 |
0.090829 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
0.073354 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.054662 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0 |
0.067868 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.065532 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
0.030783 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.02974 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0.045969 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.027921 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
0.02712 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
0.02638 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.041296 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0.025057 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0.024463 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0.023908 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.023386 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0.022896 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0.022437 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0.022003 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0.018963 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
0.017743 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
0.01674 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 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.