Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.046743 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012602 |
0.048305 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013131 |
0.049975 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013704 |
0.051767 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014327 |
0.053698 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015004 |
0.055787 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015747 |
0.058058 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016564 |
0.06054 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017472 |
0.063268 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018484 |
0.066289 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019624 |
0.069659 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020919 |
0.073452 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022408 |
0.077768 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02414 |
0.08274 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026192 |
0.083829 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026649 |
0.084953 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027124 |
0.086115 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027618 |
0.087315 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028132 |
0.088557 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028668 |
0.089845 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029227 |
0.091179 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.029812 |
0.092563 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030423 |
0.094 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031062 |
0.095494 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031732 |
0.097049 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032437 |
0.098669 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033178 |
0.100358 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033959 |
0.102122 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034782 |
0.103968 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.053916 |
0.112145 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0.055202 |
0.114229 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0.056563 |
0.116416 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0.058006 |
0.118714 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 0.059539 |
0.121133 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.061174 |
0.129537 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0.078049 |
0.132272 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0.080218 |
0.135163 | ... | ... | 19'1 | 0'0 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 0.082542 |
0.138228 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0.097707 |
0.146855 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.100619 |
0.104955 | 15'4 | 15'4 | 16'2 | -0'6 | 15'4 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0.114515 |
0.158874 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 0.118072 |
0.167169 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 0.131187 |
0.175254 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | 0.14344 |
0.131485 | 11'5 | 11'5 | 12'6 | -1'1 | 11'5 | 4150 | 1'0 | 0'0 | 1'0 | ... | ... | 0.155041 |
0.190903 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | 0.166135 |
0.198501 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | 0.176829 |
0.194901 | 9'5 | 9'5 | 10'2 | -0'5 | 9'5 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | 0.191166 |
0.216833 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | 0.20368 |
0.210007 | 8'0 | 7'5 | 8'6 | -1'0 | 7'6 | 4200 | 2'0 | 0'0 | 2'0 | 2'0 | 1'7 | 0.214689 |
0.231644 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.224368 |
0.238388 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'1 | -0'4 | 2'5 | 2'1 | 2'1 | 0.229037 |
0.243369 | ... | ... | 6'5 | 0'0 | 6'5 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | 0.241132 |
0.247683 | ... | ... | 6'1 | 0'0 | 6'1 | 4240 | 3'0 | -0'3 | 3'3 | 3'0 | 3'0 | 0.245646 |
0.250182 | 5'2 | 5'2 | 5'4 | -0'2 | 5'2 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | 0.249964 |
0.25137 | 4'3 | 4'3 | 5'0 | -0'5 | 4'3 | 4260 | 4'2 | 0'0 | 4'2 | ... | ... | 0.251371 |
0.250814 | 4'3 | 4'3 | 4'4 | -0'1 | 4'3 | 4270 | 4'6 | 0'0 | 4'6 | ... | ... | 0.250552 |
0.248687 | ... | ... | 4'0 | 0'0 | 4'0 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | 0.247409 |
0.244704 | ... | ... | 3'4 | 0'0 | 3'4 | 4290 | 5'6 | 0'0 | 5'6 | ... | ... | 0.241637 |
0.23782 | 3'1 | 2'6 | 3'1 | -0'2 | 2'7 | 4300 | 6'3 | 0'0 | 6'3 | 7'0 | 6'3 | 0.233881 |
0.232314 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | 0.223573 |
0.225012 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | 0.212986 |
0.209828 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0.196879 |
0.204614 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0.181318 |
0.180606 | 1'5 | 1'2 | 1'6 | -0'4 | 1'2 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0.16273 |
0.184619 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0.149302 |
0.170796 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0.12348 |
0.160908 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.105292 |
0.150561 | ... | ... | 1'0 | 0'0 | 1'0 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0.084045 |
0.139653 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0.057093 |
0.128031 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0.011728 |
0.115485 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0 |
0.112569 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0 |
0.099097 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.096685 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0 |
0.081804 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0 |
0.079862 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0 |
0.078041 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
0.07633 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0.059845 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0 |
0.058542 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0 |
0.054003 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.032294 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
0.029732 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0 |
0.027639 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.025892 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0 |
0.024407 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0 |
0.023129 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0 |
0.022013 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0 |
0.021031 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
0.020156 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0 |
0.019375 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0 |
0.01867 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0 |
0.01803 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0 |
0.017448 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0 |
0.016914 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0 |
0.013289 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.012157 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 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.