Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.059599 | ... | ... | 109'5 | 0'0 | 109'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013902 |
0.061507 | ... | ... | 104'5 | 0'0 | 104'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014476 |
0.063541 | ... | ... | 99'5 | 0'0 | 99'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015095 |
0.065715 | ... | ... | 94'5 | 0'0 | 94'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015766 |
0.068048 | ... | ... | 89'5 | 0'0 | 89'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016496 |
0.07056 | ... | ... | 84'5 | 0'0 | 84'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017293 |
0.073278 | ... | ... | 79'5 | 0'0 | 79'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018168 |
0.076234 | ... | ... | 74'5 | 0'0 | 74'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019135 |
0.079463 | ... | ... | 69'5 | 0'0 | 69'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020212 |
0.083015 | ... | ... | 64'5 | 0'0 | 64'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021416 |
0.086948 | ... | ... | 59'5 | 0'0 | 59'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022782 |
0.091339 | ... | ... | 54'5 | 0'0 | 54'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024339 |
0.096285 | ... | ... | 49'5 | 0'0 | 49'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026143 |
0.101919 | ... | ... | 44'5 | 0'0 | 44'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028258 |
0.103142 | ... | ... | 43'5 | 0'0 | 43'5 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028727 |
0.104402 | ... | ... | 42'5 | 0'0 | 42'5 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029212 |
0.1057 | ... | ... | 41'5 | 0'0 | 41'5 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029717 |
0.107038 | ... | ... | 40'5 | 0'0 | 40'5 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030241 |
0.108419 | ... | ... | 39'5 | 0'0 | 39'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030785 |
0.109844 | ... | ... | 38'5 | 0'0 | 38'5 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031352 |
0.111315 | ... | ... | 37'5 | 0'0 | 37'5 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031941 |
0.112836 | ... | ... | 36'5 | 0'0 | 36'5 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032557 |
0.11441 | ... | ... | 35'5 | 0'0 | 35'5 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0332 |
0.11604 | ... | ... | 34'5 | 0'0 | 34'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033871 |
0.117729 | ... | ... | 33'5 | 0'0 | 33'5 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034575 |
0.119481 | ... | ... | 32'5 | 0'0 | 32'5 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03531 |
0.121299 | ... | ... | 31'5 | 0'0 | 31'5 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | 0.054993 |
0.12875 | ... | ... | 30'6 | 0'0 | 30'6 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | 0.056141 |
0.130759 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.057345 |
0.132849 | ... | ... | 28'6 | 0'0 | 28'6 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0.058612 |
0.135026 | ... | ... | 27'6 | 0'0 | 27'6 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0.059945 |
0.137297 | ... | ... | 26'6 | 0'0 | 26'6 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0.061352 |
0.139669 | ... | ... | 25'6 | 0'0 | 25'6 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 0.078511 |
0.147461 | ... | ... | 24'7 | 0'0 | 24'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | 0.080364 |
0.150086 | ... | ... | 23'7 | 0'0 | 23'7 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0.082324 |
0.152837 | ... | ... | 22'7 | 0'0 | 22'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0.084403 |
0.155724 | ... | ... | 21'7 | 0'0 | 21'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 0.086617 |
0.16371 | ... | ... | 21'0 | 0'0 | 21'0 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0.102635 |
0.166913 | ... | ... | 20'0 | 0'0 | 20'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.105385 |
0.170287 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0.120007 |
0.178393 | ... | ... | 18'1 | 0'0 | 18'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 0.123331 |
0.186303 | ... | ... | 17'2 | 0'0 | 17'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 0.137056 |
0.190245 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | 0.14101 |
0.198174 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | 0.154166 |
0.205954 | ... | ... | 14'4 | 0'0 | 14'4 | 4160 | 1'0 | 0'0 | 1'0 | ... | ... | 0.166607 |
0.213601 | ... | ... | 13'5 | 0'0 | 13'5 | 4170 | 1'1 | 0'0 | 1'1 | ... | ... | 0.178481 |
0.221124 | ... | ... | 12'6 | 0'0 | 12'6 | 4180 | 1'2 | 0'0 | 1'2 | ... | ... | 0.18991 |
0.228526 | ... | ... | 11'7 | 0'0 | 11'7 | 4190 | 1'3 | 0'0 | 1'3 | ... | ... | 0.200976 |
0.237792 | ... | ... | 11'1 | 0'0 | 11'1 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.21581 |
0.246244 | ... | ... | 10'3 | 0'0 | 10'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 0.228891 |
0.253931 | ... | ... | 9'5 | 0'0 | 9'5 | 4220 | 2'1 | 0'0 | 2'1 | ... | ... | 0.240502 |
0.260867 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | 0.250805 |
0.267038 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 2'5 | 0'0 | 2'5 | ... | ... | 0.259875 |
0.272796 | ... | ... | 7'4 | 0'0 | 7'4 | 4250 | 3'0 | 0'0 | 3'0 | ... | ... | 0.26847 |
0.277264 | ... | ... | 6'7 | 0'0 | 6'7 | 4260 | 3'3 | 0'0 | 3'3 | ... | ... | 0.275022 |
0.28044 | ... | ... | 6'2 | 0'0 | 6'2 | 4270 | 3'6 | 0'0 | 3'6 | ... | ... | 0.279609 |
0.282265 | ... | ... | 5'6 | 0'0 | 5'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | 0.282185 |
0.282588 | ... | ... | 5'1 | 0'0 | 5'1 | 4290 | 4'5 | 0'0 | 4'5 | ... | ... | 0.2825 |
0.28126 | 4'4 | 4'4 | 4'6 | -0'2 | 4'4 | 4300 | 5'2 | 0'0 | 5'2 | ... | ... | 0.280592 |
0.27867 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 5'6 | 0'0 | 5'6 | ... | ... | 0.276242 |
0.274611 | ... | ... | 3'7 | 0'0 | 3'7 | 4320 | 6'3 | 0'0 | 6'3 | ... | ... | 0.269924 |
0.269156 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 7'0 | 0'0 | 7'0 | ... | ... | 0.261379 |
0.262221 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | 0.250315 |
0.253648 | ... | ... | 2'6 | 0'0 | 2'6 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | 0.236187 |
0.245222 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | 0.222445 |
0.235789 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | 0.206531 |
0.225243 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 10'4 | 0'0 | 10'4 | ... | ... | 0.187831 |
0.213425 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 11'2 | 0'0 | 11'2 | ... | ... | 0.165256 |
0.204604 | ... | ... | 1'5 | 0'0 | 1'5 | 4400 | 12'1 | 0'0 | 12'1 | ... | ... | 0.149427 |
0.190458 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | 0.116678 |
0.18048 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0.093355 |
0.170083 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 0.063877 |
0.159182 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 0.015458 |
0.147665 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 16'3 | 0'0 | 16'3 | ... | ... | 0 |
0.135366 | ... | ... | 0'6 | 0'0 | 0'6 | 4460 | 17'2 | 0'0 | 17'2 | ... | ... | 0 |
0.132324 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 18'1 | 0'0 | 18'1 | ... | ... | 0 |
0.119303 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | 0 |
0.116713 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | 0 |
0.102656 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 21'0 | 0'0 | 21'0 | ... | ... | 0 |
0.100487 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 22'0 | 0'0 | 22'0 | ... | ... | 0 |
0.079894 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | 0 |
0.058017 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'6 | 0'0 | 30'6 | ... | ... | 0 |
0.034788 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 35'5 | 0'0 | 35'5 | ... | ... | 0 |
0.032192 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 40'5 | 0'0 | 40'5 | ... | ... | 0 |
0.030047 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'5 | 0'0 | 45'5 | ... | ... | 0 |
0.02824 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'5 | 0'0 | 50'5 | ... | ... | 0 |
0.026693 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'5 | 0'0 | 55'5 | ... | ... | 0 |
0.025351 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
0.024175 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'5 | 0'0 | 65'5 | ... | ... | 0 |
0.023135 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
0.022205 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
0.021372 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
0.020616 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'5 | 0'0 | 85'5 | ... | ... | 0 |
0.019929 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'5 | 0'0 | 90'5 | ... | ... | 0 |
0.019304 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'5 | 0'0 | 95'5 | ... | ... | 0 |
0.01508 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
0.013771 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'4 | 0'0 | 170'4 | ... | ... | 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.