Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.042864 | ... | ... | 242'0 | 0'0 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010646 |
0.043889 | ... | ... | 232'0 | 0'0 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011231 |
0.04489 | ... | ... | 222'0 | 0'0 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011851 |
0.045871 | ... | ... | 212'0 | 0'0 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012512 |
0.046831 | ... | ... | 202'0 | 0'0 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01322 |
0.047773 | ... | ... | 192'0 | 0'0 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013982 |
0.048696 | ... | ... | 182'0 | 0'0 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014805 |
0.049603 | ... | ... | 172'0 | 0'0 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015699 |
0.050495 | ... | ... | 162'0 | 0'0 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016675 |
0.051372 | ... | ... | 152'0 | 0'0 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017747 |
0.052235 | ... | ... | 142'0 | 0'0 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018936 |
0.053084 | ... | ... | 132'0 | 0'0 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02026 |
0.053504 | ... | ... | 127'0 | 0'0 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020983 |
0.053921 | ... | ... | 122'0 | 0'0 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021751 |
0.054335 | ... | ... | 117'0 | 0'0 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022568 |
0.054746 | ... | ... | 112'0 | 0'0 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023445 |
0.055153 | ... | ... | 107'0 | 0'0 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024384 |
0.055559 | ... | ... | 102'0 | 0'0 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025394 |
0.055961 | ... | ... | 97'0 | 0'0 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026484 |
0.056361 | ... | ... | 92'0 | 0'0 | 92'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027667 |
0.056758 | ... | ... | 87'0 | 0'0 | 87'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028955 |
0.057153 | ... | ... | 82'0 | 0'0 | 82'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030366 |
0.057545 | ... | ... | 77'0 | 0'0 | 77'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031916 |
0.057935 | ... | ... | 72'0 | 0'0 | 72'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033635 |
0.058322 | ... | ... | 67'0 | 0'0 | 67'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03555 |
0.058707 | ... | ... | 62'0 | 0'0 | 62'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037702 |
0.077545 | ... | ... | 57'1 | 0'0 | 57'1 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.06288 |
0.079643 | ... | ... | 52'1 | 0'0 | 52'1 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.067015 |
0.115214 | ... | ... | 47'3 | 0'0 | 47'3 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.107972 |
0.135179 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.130604 |
0.168647 | ... | ... | 37'6 | 0'0 | 37'6 | 4050 | 0'7 | 0'0 | 0'7 | ... | ... | 0.166612 |
0.211705 | ... | ... | 33'1 | 0'0 | 33'1 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | 0.211546 |
0.267326 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 1'6 | 0'0 | 1'6 | ... | ... | 0.261478 |
0.326117 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 2'5 | 0'0 | 2'5 | ... | ... | 0.322995 |
0.381378 | ... | ... | 20'6 | 0'0 | 20'6 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | 0.379939 |
0.429748 | ... | ... | 17'2 | 0'0 | 17'2 | 4300 | 5'3 | 0'0 | 5'3 | ... | ... | 0.430534 |
0.464986 | ... | ... | 14'1 | 0'0 | 14'1 | 4350 | 7'1 | 0'0 | 7'1 | ... | ... | 0.46489 |
0.483706 | ... | ... | 11'3 | 0'0 | 11'3 | 4400 | 9'3 | 0'0 | 9'3 | ... | ... | 0.483704 |
0.484704 | ... | ... | 9'0 | 0'0 | 9'0 | 4450 | 12'0 | 0'0 | 12'0 | ... | ... | 0.484711 |
0.468672 | ... | ... | 7'0 | 0'0 | 7'0 | 4500 | 15'0 | 0'0 | 15'0 | ... | ... | 0.468806 |
0.438274 | ... | ... | 5'3 | 0'0 | 5'3 | 4550 | 18'3 | 0'0 | 18'3 | ... | ... | 0.438836 |
0.400911 | ... | ... | 4'2 | 0'0 | 4'2 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | 0.40227 |
0.360265 | ... | ... | 3'3 | 0'0 | 3'3 | 4650 | 26'2 | 0'0 | 26'2 | ... | ... | 0.359298 |
0.316876 | ... | ... | 2'5 | 0'0 | 2'5 | 4700 | 30'4 | 0'0 | 30'4 | ... | ... | 0.31633 |
0.279036 | ... | ... | 2'1 | 0'0 | 2'1 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | 0.279339 |
0.237988 | ... | ... | 1'5 | 0'0 | 1'5 | 4800 | 39'4 | 0'0 | 39'4 | ... | ... | 0.239596 |
0.210363 | ... | ... | 1'3 | 0'0 | 1'3 | 4850 | 44'2 | 0'0 | 44'2 | ... | ... | 0.213535 |
0.18245 | ... | ... | 1'1 | 0'0 | 1'1 | 4900 | 49'0 | 0'0 | 49'0 | ... | ... | 0.187572 |
0.153489 | ... | ... | 0'7 | 0'0 | 0'7 | 4950 | 53'6 | 0'0 | 53'6 | ... | ... | 0.16112 |
0.135353 | ... | ... | 0'6 | 0'0 | 0'6 | 5000 | 58'5 | 0'0 | 58'5 | ... | ... | 0.145323 |
0.117358 | ... | ... | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | 0'0 | 63'4 | ... | ... | 0.130016 |
0.099144 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | 0'0 | 68'3 | ... | ... | 0.114981 |
0.095522 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | 0'0 | 73'3 | ... | ... | 0.112885 |
0.07739 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | 0'0 | 78'2 | ... | ... | 0.098702 |
0.074812 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | 0'0 | 83'2 | ... | ... | 0.097585 |
0.072466 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | 0'0 | 88'1 | ... | ... | 0.083879 |
0.054159 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | 0'0 | 93'1 | ... | ... | 0.083542 |
0.052574 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | 0'0 | 98'1 | ... | ... | 0.083268 |
0.051113 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | 0'0 | 103'1 | ... | ... | 0.083047 |
0.049761 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | 0'0 | 108'1 | ... | ... | 0.082873 |
0.048508 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | 0'0 | 113'0 | ... | ... | 0.070971 |
0.029427 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 118'0 | 0'0 | 118'0 | ... | ... | 0.071293 |
0.02871 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 123'0 | 0'0 | 123'0 | ... | ... | 0.071614 |
0.028041 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 128'0 | 0'0 | 128'0 | ... | ... | 0.071933 |
0.027413 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | 0'0 | 133'0 | ... | ... | 0.072252 |
0.026824 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | 0'0 | 138'0 | ... | ... | 0.072569 |
0.025749 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | 0.0732 |
0.024788 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | 0'0 | 158'0 | ... | ... | 0.073826 |
0.023924 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | 0'0 | 168'0 | ... | ... | 0.074447 |
0.023146 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | 0'0 | 178'0 | ... | ... | 0.075064 |
0.022435 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | 0'0 | 188'0 | ... | ... | 0.075676 |
0.021787 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | 0'0 | 198'0 | ... | ... | 0.076283 |
0.021193 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | 0'0 | 208'0 | ... | ... | 0.076886 |
0.020645 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | 0'0 | 218'0 | ... | ... | 0.077485 |
0.020138 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | 0'0 | 228'0 | ... | ... | 0.07808 |
0.019669 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | 0'0 | 238'0 | ... | ... | 0.078671 |
0.019231 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | 0'0 | 248'0 | ... | ... | 0.079259 |
0.018822 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | 0'0 | 258'0 | ... | ... | 0.079842 |
0.01844 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | 0'0 | 268'0 | ... | ... | 0.080422 |
0.018083 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | 0'0 | 278'0 | ... | ... | 0.080998 |
0.017746 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | 0'0 | 288'0 | ... | ... | 0.08157 |
0.017428 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | 0'0 | 298'0 | ... | ... | 0.082139 |
0.017129 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | 0'0 | 308'0 | ... | ... | 0.082705 |
0.016846 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | 0'0 | 318'0 | ... | ... | 0.083267 |
0.016577 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | 0'0 | 328'0 | ... | ... | 0.083826 |
0.016322 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | 0'0 | 338'0 | ... | ... | 0.084381 |
0.01608 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | 0'0 | 348'0 | ... | ... | 0.084934 |
0.01585 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | 0'0 | 358'0 | ... | ... | 0.085483 |
0.015632 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | 0'0 | 368'0 | ... | ... | 0.086029 |
0.015422 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | 0'0 | 378'0 | ... | ... | 0.086571 |
0.015222 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | 0'0 | 388'0 | ... | ... | 0.087111 |
0.01503 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | 0'0 | 398'0 | ... | ... | 0.087649 |
0.014847 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | 0'0 | 408'0 | ... | ... | 0.088183 |
0.014671 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | 0'0 | 418'0 | ... | ... | 0.088714 |
0.014503 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | 0'0 | 428'0 | ... | ... | 0.089243 |
0.014341 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | 0'0 | 438'0 | ... | ... | 0.089769 |
0.014186 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | 0'0 | 448'0 | ... | ... | 0.090292 |
0.014036 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | 0'0 | 458'0 | ... | ... | 0.090813 |
0.013892 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | 0'0 | 468'0 | ... | ... | 0.091331 |
0.013753 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | 0'0 | 478'0 | ... | ... | 0.091846 |
0.013619 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | 0'0 | 488'0 | ... | ... | 0.092359 |
0.01349 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | 0'0 | 498'0 | ... | ... | 0.09287 |
0.013365 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | 0'0 | 508'0 | ... | ... | 0.093378 |
0.013244 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | 0'0 | 518'0 | ... | ... | 0.093884 |
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.