| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.019699 | ... | ... | 121'4 | -1'5 | 119'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012439 |
| 0.024387 | ... | ... | ... | ... | 79'7 | 3400 | 0'1 | ... | ... | ... | ... | 0.017534 |
| 0.025219 | ... | ... | ... | ... | 74'7 | 3450 | 0'1 | ... | ... | ... | ... | 0.018458 |
| 0.026142 | ... | ... | 71'5 | -1'6 | 69'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019486 |
| 0.027173 | ... | ... | 66'5 | -1'6 | 64'7 | 3550 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 0.020633 |
| 0.028334 | ... | ... | 61'5 | -1'6 | 59'7 | 3600 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 0.02193 |
| 0.029658 | ... | ... | 56'5 | -1'6 | 54'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023406 |
| 0.031187 | ... | ... | 51'5 | -1'6 | 49'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025108 |
| 0.032978 | ... | ... | 46'5 | -1'6 | 44'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027097 |
| 0.035114 | ... | ... | 41'5 | -1'6 | 39'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029462 |
| 0.03772 | ... | ... | 36'5 | -1'6 | 34'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032333 |
| 0.04099 | ... | ... | 31'5 | -1'6 | 29'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035912 |
| 0.045244 | ... | ... | 26'5 | -1'6 | 24'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.040536 |
| 0.072721 | ... | ... | 21'6 | -1'6 | 20'0 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | 0.069785 |
| 0.074733 | ... | ... | ... | ... | 19'0 | 4010 | 0'2 | ... | ... | ... | ... | 0.071883 |
| 0.0769 | ... | ... | ... | ... | 18'0 | 4020 | 0'2 | ... | ... | 0'2 | 0'2 | 0.074141 |
| 0.079246 | 16'2 | 16'2 | ... | ... | 17'0 | 4030 | 0'2 | ... | ... | 0'2 | 0'2 | 0.076578 |
| 0.081792 | ... | ... | ... | ... | 16'0 | 4040 | 0'2 | ... | ... | ... | ... | 0.079223 |
| 0.102548 | ... | ... | 17'1 | -2'0 | 15'1 | 4050 | 0'3 | -0'2 | 0'5 | 0'6 | 0'2 | 0.100676 |
| 0.120441 | ... | ... | ... | ... | 14'2 | 4060 | 0'4 | ... | ... | 0'7 | 0'7 | 0.119009 |
| 0.136507 | ... | ... | ... | ... | 13'3 | 4070 | 0'5 | ... | ... | 0'3 | 0'3 | 0.13539 |
| 0.141162 | ... | ... | ... | ... | 12'3 | 4080 | 0'5 | ... | ... | ... | ... | 0.140123 |
| 0.146274 | ... | ... | ... | ... | 11'3 | 4090 | 0'5 | ... | ... | 1'3 | 1'3 | 0.145313 |
| 0.162205 | ... | ... | 12'4 | -2'0 | 10'4 | 4100 | 0'6 | -0'2 | 1'0 | 1'5 | 0'6 | 0.161469 |
| 0.177189 | 8'6 | 8'6 | ... | ... | 9'5 | 4110 | 0'7 | ... | ... | 0'7 | 0'7 | 0.17663 |
| 0.191473 | ... | ... | ... | ... | 8'6 | 4120 | 1'0 | ... | ... | ... | ... | 0.191055 |
| 0.210512 | ... | ... | ... | ... | 8'0 | 4130 | 1'2 | ... | ... | 2'2 | 2'2 | 0.210246 |
| 0.230091 | ... | ... | ... | ... | 7'3 | 4140 | 1'5 | ... | ... | ... | ... | 0.229945 |
| 0.245153 | 5'5 | 5'5 | 8'6 | -2'0 | 6'6 | 4150 | 2'0 | -0'2 | 2'2 | 3'2 | 1'6 | 0.245076 |
| 0.255532 | 6'1 | 6'1 | 8'0 | -2'0 | 6'0 | 4160 | 2'2 | -0'2 | 2'4 | 3'5 | 2'2 | 0.255492 |
| 0.264993 | 5'0 | 5'0 | 7'2 | -1'7 | 5'3 | 4170 | 2'5 | -0'1 | 2'6 | 4'0 | 1'7 | 0.264977 |
| 0.271718 | 5'7 | 4'2 | 6'4 | -1'6 | 4'6 | 4180 | 3'0 | 0'0 | 3'0 | 4'4 | 2'1 | 0.271714 |
| 0.275752 | 4'2 | 4'2 | 5'7 | -1'6 | 4'1 | 4190 | 3'3 | 0'0 | 3'3 | 4'5 | 2'5 | 0.275752 |
| 0.276867 | 5'6 | 3'2 | 5'3 | -1'6 | 3'5 | 4200 | 3'7 | 0'0 | 3'7 | 5'6 | 3'0 | 0.276867 |
| 0.274814 | 3'7 | 3'5 | 4'7 | -1'6 | 3'1 | 4210 | 4'3 | 0'0 | 4'3 | 4'4 | 3'3 | 0.274816 |
| 0.269871 | 4'0 | 2'6 | 4'2 | -1'4 | 2'6 | 4220 | 5'0 | 0'2 | 4'6 | 4'5 | 3'7 | 0.26988 |
| 0.262092 | 3'7 | 2'5 | 3'6 | -1'3 | 2'3 | 4230 | 5'5 | 0'3 | 5'2 | 6'7 | 4'3 | 0.26212 |
| 0.251245 | 3'3 | 2'2 | 3'3 | -1'3 | 2'0 | 4240 | 6'2 | 0'3 | 5'7 | 7'6 | 7'6 | 0.251309 |
| 0.239652 | 3'0 | 1'6 | 3'0 | -1'2 | 1'6 | 4250 | 7'0 | 0'4 | 6'4 | 8'4 | 7'1 | 0.239766 |
| 0.226051 | 2'5 | 1'7 | 2'4 | -1'0 | 1'4 | 4260 | 7'6 | 0'6 | 7'0 | ... | ... | 0.226239 |
| 0.214983 | 2'1 | 1'7 | 2'2 | -0'7 | 1'3 | 4270 | 8'5 | 0'7 | 7'6 | 9'0 | 9'0 | 0.215246 |
| 0.197789 | 1'3 | 1'2 | 2'1 | -1'0 | 1'1 | 4280 | 9'3 | 0'6 | 8'5 | 10'2 | 10'0 | 0.198189 |
| 0.184945 | 1'5 | 1'1 | 1'7 | -0'7 | 1'0 | 4290 | 10'2 | 0'7 | 9'3 | ... | ... | 0.185469 |
| 0.171457 | 1'7 | 1'0 | 1'6 | -0'7 | 0'7 | 4300 | 11'1 | 1'0 | 10'1 | 13'2 | 9'5 | 0.172133 |
| 0.157158 | 1'2 | 0'7 | 1'5 | -0'7 | 0'6 | 4310 | 12'0 | 1'0 | 11'0 | ... | ... | 0.158026 |
| 0.141784 | 1'2 | 0'7 | 1'3 | -0'6 | 0'5 | 4320 | 12'7 | 1'0 | 11'7 | ... | ... | 0.142895 |
| 0.137449 | 1'0 | 1'0 | 1'2 | -0'5 | 0'5 | 4330 | 13'7 | 1'1 | 12'6 | ... | ... | 0.138639 |
| 0.121098 | 0'7 | 0'5 | 1'1 | -0'5 | 0'4 | 4340 | 14'6 | 1'1 | 13'5 | ... | ... | 0.122619 |
| 0.117575 | 1'0 | 0'5 | 1'0 | -0'4 | 0'4 | 4350 | 15'6 | 1'2 | 14'4 | 18'1 | 13'6 | 0.119183 |
| 0.114323 | 0'6 | 0'6 | 1'0 | -0'4 | 0'4 | 4360 | 16'6 | 1'2 | 15'4 | 16'4 | 16'4 | 0.116011 |
| 0.111313 | 0'5 | 0'5 | 0'7 | -0'3 | 0'4 | 4370 | 17'6 | 1'3 | 16'3 | 18'1 | 18'1 | 0.113081 |
| 0.094249 | 0'6 | 0'5 | 0'7 | -0'4 | 0'3 | 4380 | 18'5 | 1'2 | 17'3 | 18'5 | 18'0 | 0.096512 |
| 0.091841 | ... | ... | 0'6 | -0'3 | 0'3 | 4390 | 19'5 | 1'3 | 18'2 | ... | ... | 0.094186 |
| 0.089594 | 0'6 | 0'2 | 0'6 | -0'3 | 0'3 | 4400 | 20'5 | 1'3 | 19'2 | 22'6 | 18'0 | 0.092022 |
| 0.087489 | ... | ... | 0'6 | -0'3 | 0'3 | 4410 | 21'5 | 1'3 | 20'2 | ... | ... | 0.09 |
| 0.085516 | ... | ... | 0'5 | -0'2 | 0'3 | 4420 | 22'5 | 1'4 | 21'1 | 25'0 | 25'0 | 0.088103 |
| 0.083661 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4430 | 23'5 | 1'4 | 22'1 | ... | ... | 0.086324 |
| 0.08191 | ... | ... | 0'5 | -0'2 | 0'3 | 4440 | 24'5 | 1'4 | 23'1 | ... | ... | 0.084648 |
| 0.080256 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 4450 | 25'5 | 1'5 | 24'0 | 27'7 | 22'6 | 0.083068 |
| 0.078691 | ... | ... | 0'4 | -0'1 | 0'3 | 4460 | 26'5 | 1'5 | 25'0 | 26'3 | 26'3 | 0.081573 |
| 0.077206 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4470 | 27'5 | 1'5 | 26'0 | ... | ... | 0.080157 |
| 0.075795 | 0'2 | 0'2 | 0'4 | -0'1 | 0'3 | 4480 | 28'5 | 1'5 | 27'0 | 26'3 | 26'3 | 0.078815 |
| 0.059237 | ... | ... | 0'4 | -0'2 | 0'2 | 4490 | 29'4 | 1'4 | 28'0 | ... | ... | 0.063111 |
| 0.058155 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4500 | 30'4 | 1'5 | 28'7 | 32'6 | 29'1 | 0.062102 |
| 0.057125 | ... | ... | 0'3 | -0'1 | 0'2 | 4510 | 31'4 | 1'5 | 29'7 | ... | ... | 0.061144 |
| 0.056142 | ... | ... | 0'3 | -0'1 | 0'2 | 4520 | 32'4 | 1'5 | 30'7 | ... | ... | 0.060232 |
| 0.055203 | ... | ... | 0'3 | -0'1 | 0'2 | 4530 | 33'4 | 1'5 | 31'7 | ... | ... | 0.059362 |
| 0.054305 | ... | ... | 0'3 | -0'1 | 0'2 | 4540 | 34'4 | 1'5 | 32'7 | ... | ... | 0.058532 |
| 0.053445 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4550 | 35'4 | 1'5 | 33'7 | ... | ... | 0.057738 |
| 0.05262 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4560 | 36'4 | 1'5 | 34'7 | ... | ... | 0.056979 |
| 0.051829 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4570 | 37'4 | 1'6 | 35'6 | ... | ... | 0.056252 |
| 0.051069 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 38'4 | 1'6 | 36'6 | ... | ... | 0.055556 |
| 0.050339 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 4590 | 39'4 | 1'6 | 37'6 | ... | ... | 0.054887 |
| 0.049636 | 0'3 | 0'1 | 0'2 | 0'0 | 0'2 | 4600 | 40'4 | 1'6 | 38'6 | ... | ... | 0.054245 |
| 0.03168 | ... | ... | 0'2 | -0'1 | 0'1 | 4610 | 41'3 | 1'5 | 39'6 | ... | ... | 0.037997 |
| 0.031225 | ... | ... | 0'2 | -0'1 | 0'1 | 4620 | 42'3 | 1'5 | 40'6 | ... | ... | 0.037608 |
| 0.030786 | ... | ... | 0'2 | -0'1 | 0'1 | 4630 | 43'3 | 1'5 | 41'6 | ... | ... | 0.037235 |
| 0.030363 | ... | ... | 0'2 | -0'1 | 0'1 | 4640 | 44'3 | 1'5 | 42'6 | ... | ... | 0.036876 |
| 0.029955 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4650 | 45'3 | 1'5 | 43'6 | ... | ... | 0.036531 |
| 0.029561 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4660 | 46'3 | 1'5 | 44'6 | ... | ... | 0.036199 |
| 0.02918 | ... | ... | 0'2 | -0'1 | 0'1 | 4670 | 47'3 | 1'5 | 45'6 | ... | ... | 0.035879 |
| 0.028812 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4680 | 48'3 | 1'5 | 46'6 | ... | ... | 0.035571 |
| 0.028456 | ... | ... | 0'2 | -0'1 | 0'1 | 4690 | 49'3 | 1'5 | 47'6 | ... | ... | 0.035274 |
| 0.028111 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 50'3 | 1'5 | 48'6 | ... | ... | 0.034988 |
| 0.027777 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4710 | 51'3 | 1'5 | 49'6 | ... | ... | 0.034711 |
| 0.027453 | ... | ... | 0'2 | -0'1 | 0'1 | 4720 | 52'3 | 1'5 | 50'6 | ... | ... | 0.034444 |
| 0.026538 | ... | ... | 0'2 | -0'1 | 0'1 | 4750 | 55'3 | 1'5 | 53'6 | ... | ... | 0.033694 |
| 0.02518 | ... | ... | 0'2 | -0'1 | 0'1 | 4800 | 60'3 | 1'5 | 58'6 | ... | ... | 0.032596 |
| 0.02399 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 65'3 | 1'6 | 63'5 | ... | ... | 0.031654 |
| 0.022941 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 70'3 | 1'6 | 68'5 | ... | ... | 0.030835 |
| 0.022004 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 75'3 | 1'6 | 73'5 | ... | ... | 0.030121 |
| 0.021167 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 80'3 | 1'6 | 78'5 | ... | ... | 0.029493 |
| 0.02041 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 85'3 | 1'6 | 83'5 | ... | ... | 0.028937 |
| 0.019721 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 90'3 | 1'6 | 88'5 | ... | ... | 0.028442 |
| 0.019095 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 95'3 | 1'6 | 93'5 | ... | ... | 0.028 |
| 0.018519 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 100'3 | 1'6 | 98'5 | ... | ... | 0.027604 |
| 0.017989 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 105'3 | 1'6 | 103'5 | ... | ... | 0.027247 |
| 0.0175 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 110'3 | 1'6 | 108'5 | ... | ... | 0.026925 |
| 0.017046 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 115'3 | 1'6 | 113'5 | ... | ... | 0.026633 |
| 0.016624 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 120'3 | 1'7 | 118'4 | ... | ... | 0.026369 |
| 0.01623 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 125'3 | 1'7 | 123'4 | ... | ... | 0.026129 |
| 0.015862 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 130'2 | 1'6 | 128'4 | ... | ... | 0.01626 |
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.