Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006946 | ... | ... | 243'1 | 0'0 | 243'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002844 |
0.00728 | ... | ... | 233'1 | 0'0 | 233'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003 |
0.007632 | ... | ... | 223'1 | 0'0 | 223'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003165 |
0.008004 | ... | ... | 213'1 | 0'0 | 213'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003342 |
0.008398 | ... | ... | 203'1 | 0'0 | 203'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003531 |
0.008818 | ... | ... | 193'1 | 0'0 | 193'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003733 |
0.009269 | ... | ... | 183'1 | 0'0 | 183'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003953 |
0.009753 | ... | ... | 173'1 | 0'0 | 173'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004191 |
0.010278 | ... | ... | 163'1 | 0'0 | 163'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004451 |
0.01085 | ... | ... | 153'1 | 0'0 | 153'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004736 |
0.011477 | ... | ... | 143'1 | 0'0 | 143'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005052 |
0.01217 | ... | ... | 133'1 | 0'0 | 133'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005404 |
0.012545 | ... | ... | 128'1 | 0'0 | 128'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005596 |
0.012943 | ... | ... | 123'1 | 0'0 | 123'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0058 |
0.013364 | ... | ... | 118'1 | 0'0 | 118'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006017 |
0.013812 | ... | ... | 113'1 | 0'0 | 113'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006249 |
0.014291 | ... | ... | 108'1 | 0'0 | 108'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006498 |
0.014802 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006766 |
0.015352 | ... | ... | 98'1 | 0'0 | 98'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007055 |
0.015944 | ... | ... | 93'1 | 0'0 | 93'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007368 |
0.016586 | ... | ... | 88'1 | 0'0 | 88'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007709 |
0.017283 | ... | ... | 83'1 | 0'0 | 83'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008081 |
0.018045 | ... | ... | 78'1 | 0'0 | 78'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008491 |
0.018882 | ... | ... | 73'1 | 0'0 | 73'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008944 |
0.019808 | ... | ... | 68'1 | 0'0 | 68'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009449 |
0.020839 | ... | ... | 63'1 | 0'0 | 63'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010016 |
0.021998 | ... | ... | 58'1 | 0'0 | 58'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010658 |
0.023312 | ... | ... | 53'1 | 0'0 | 53'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011392 |
0.024819 | ... | ... | 48'1 | 0'0 | 48'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012244 |
0.026572 | ... | ... | 43'1 | 0'0 | 43'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013246 |
0.028643 | ... | ... | 38'1 | 0'0 | 38'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014447 |
0.031141 | ... | ... | 33'1 | 0'0 | 33'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015919 |
0.034236 | ... | ... | 28'1 | 0'0 | 28'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017779 |
0.038205 | ... | ... | 23'1 | 0'0 | 23'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020224 |
0.035412 | 18'0 | 18'0 | 18'2 | -0'2 | 18'0 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.035025 |
0.058368 | 13'2 | 13'2 | 13'3 | -0'1 | 13'2 | 4300 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.051084 |
0.098182 | ... | ... | 9'1 | 0'0 | 9'1 | 4350 | 0'7 | -0'2 | 1'1 | 0'7 | 0'7 | 0.086728 |
0.122171 | 5'2 | 4'5 | 5'3 | -0'6 | 4'5 | 4400 | 2'4 | 0'1 | 2'3 | 2'4 | 2'2 | 0.124737 |
0.127372 | 3'0 | 2'5 | 2'6 | 0'0 | 2'6 | 4450 | 4'6 | 0'0 | 4'6 | ... | ... | 0.126826 |
0.096506 | 1'1 | 1'0 | 1'4 | -0'3 | 1'1 | 4500 | 8'6 | 0'2 | 8'4 | 8'6 | 8'6 | 0.103487 |
0.066861 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | 0.053769 |
0.045651 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 17'3 | 0'0 | 17'3 | ... | ... | 0.025593 |
0.032363 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 22'2 | 0'0 | 22'2 | ... | ... | 0.002795 |
0.029007 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 27'2 | 0'0 | 27'2 | ... | ... | 0.00281 |
0.017303 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 32'1 | 0'0 | 32'1 | ... | ... | 0 |
0.015863 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.014698 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 42'1 | 0'0 | 42'1 | ... | ... | 0 |
0.013732 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 47'1 | 0'0 | 47'1 | 47'1 | 47'1 | 0 |
0.012916 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 52'1 | 0'0 | 52'1 | ... | ... | 0 |
0.012216 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 57'1 | 0'0 | 57'1 | ... | ... | 0 |
0.011607 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 62'1 | 0'0 | 62'1 | ... | ... | 0 |
0.011074 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 67'1 | 0'0 | 67'1 | ... | ... | 0 |
0.0106 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 72'1 | 0'0 | 72'1 | ... | ... | 0 |
0.010177 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 77'1 | 0'0 | 77'1 | ... | ... | 0 |
0.009798 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 82'1 | 0'0 | 82'1 | ... | ... | 0 |
0.009453 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 87'1 | 0'0 | 87'1 | ... | ... | 0 |
0.00914 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'1 | 0'0 | 92'1 | ... | ... | 0 |
0.008854 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'1 | 0'0 | 97'1 | ... | ... | 0 |
0.00859 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
0.008348 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'1 | 0'0 | 107'1 | ... | ... | 0 |
0.008124 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'1 | 0'0 | 112'1 | ... | ... | 0 |
0.007915 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'1 | 0'0 | 117'1 | ... | ... | 0 |
0.007721 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'1 | 0'0 | 122'1 | ... | ... | 0 |
0.00754 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'1 | 0'0 | 127'1 | ... | ... | 0 |
0.00737 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'1 | 0'0 | 132'1 | ... | ... | 0 |
0.007211 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 137'1 | 0'0 | 137'1 | ... | ... | 0 |
0.00692 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'1 | 0'0 | 147'1 | ... | ... | 0 |
0.00666 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'1 | 0'0 | 157'1 | ... | ... | 0 |
0.006427 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'1 | 0'0 | 167'1 | ... | ... | 0 |
0.006216 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'1 | 0'0 | 177'1 | ... | ... | 0 |
0.006025 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'1 | 0'0 | 187'1 | ... | ... | 0 |
0.00585 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | 0 |
0.005689 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'1 | 0'0 | 207'1 | ... | ... | 0 |
0.005541 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'1 | 0'0 | 217'1 | ... | ... | 0 |
0.005405 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'1 | 0'0 | 227'1 | ... | ... | 0 |
0.005278 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'1 | 0'0 | 237'1 | ... | ... | 0 |
0.00516 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'1 | 0'0 | 247'1 | ... | ... | 0 |
0.00505 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'1 | 0'0 | 257'1 | ... | ... | 0 |
0.004947 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'1 | 0'0 | 267'1 | ... | ... | 0 |
0.004851 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'1 | 0'0 | 277'1 | ... | ... | 0 |
0.00476 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'1 | 0'0 | 287'1 | ... | ... | 0 |
0.004675 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | 0 |
0.004594 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | 0 |
0.004518 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | 0 |
0.004446 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | 0 |
0.004377 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | 0 |
0.004312 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | 0 |
0.00425 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'0 | 0'0 | 357'0 | ... | ... | 0 |
0.004191 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'0 | 0'0 | 367'0 | ... | ... | 0 |
0.004135 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'0 | 0'0 | 377'0 | ... | ... | 0 |
0.004081 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'0 | 0'0 | 387'0 | ... | ... | 0 |
0.00403 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'0 | 0'0 | 397'0 | ... | ... | 0 |
0.00398 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'0 | 0'0 | 407'0 | ... | ... | 0 |
0.003933 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'0 | 0'0 | 417'0 | ... | ... | 0 |
0.003888 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'0 | 0'0 | 427'0 | ... | ... | 0 |
0.003844 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 437'0 | 0'0 | 437'0 | ... | ... | 0 |
0.003803 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 447'0 | 0'0 | 447'0 | ... | ... | 0 |
0.003762 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'0 | 0'0 | 457'0 | ... | ... | 0 |
0.003723 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 467'0 | 0'0 | 467'0 | ... | ... | 0 |
0.003686 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 477'0 | 0'0 | 477'0 | ... | ... | 0 |
0.00365 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 487'0 | 0'0 | 487'0 | ... | ... | 0 |
0.003616 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 497'0 | 0'0 | 497'0 | ... | ... | 0 |
0.003582 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 507'0 | 0'0 | 507'0 | ... | ... | 0 |
0.003549 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 517'0 | 0'0 | 517'0 | ... | ... | 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.