Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00394 | ... | ... | 237'7 | 0'0 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00287 |
0.004112 | ... | ... | 227'7 | 0'0 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003029 |
0.004292 | ... | ... | 217'7 | 0'0 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003199 |
0.004482 | ... | ... | 207'7 | 0'0 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00338 |
0.004683 | ... | ... | 197'7 | 0'0 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003573 |
0.004897 | ... | ... | 187'7 | 0'0 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003782 |
0.005127 | ... | ... | 177'7 | 0'0 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004008 |
0.005374 | ... | ... | 167'7 | 0'0 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004255 |
0.005643 | ... | ... | 157'7 | 0'0 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004524 |
0.005937 | ... | ... | 147'7 | 0'0 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004821 |
0.006261 | ... | ... | 137'7 | 0'0 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005151 |
0.006621 | ... | ... | 127'7 | 0'0 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00552 |
0.006818 | ... | ... | 122'7 | 0'0 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005722 |
0.007026 | ... | ... | 117'7 | 0'0 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005937 |
0.007249 | ... | ... | 112'7 | 0'0 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006167 |
0.007487 | ... | ... | 107'7 | 0'0 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006413 |
0.007743 | ... | ... | 102'7 | 0'0 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006678 |
0.008019 | ... | ... | 97'7 | 0'0 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006964 |
0.008317 | ... | ... | 92'7 | 0'0 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007274 |
0.008642 | ... | ... | 87'7 | 0'0 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007611 |
0.008996 | ... | ... | 82'7 | 0'0 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00798 |
0.009386 | ... | ... | 77'7 | 0'0 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008385 |
0.009817 | ... | ... | 72'7 | 0'0 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008833 |
0.010298 | ... | ... | 67'7 | 0'0 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009333 |
0.010836 | ... | ... | 62'7 | 0'0 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009893 |
0.011448 | ... | ... | 57'7 | 0'0 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010529 |
0.012148 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011255 |
0.012961 | ... | ... | 47'7 | 0'0 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012098 |
0.013918 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013089 |
0.015068 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014276 |
0.01648 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015732 |
0.018269 | ... | ... | 27'7 | 0'0 | 27'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017572 |
0.020628 | ... | ... | 22'7 | 0'0 | 22'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01999 |
0.023925 | ... | ... | 17'7 | 0'0 | 17'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023359 |
0.041732 | ... | ... | 13'0 | 0'0 | 13'0 | 4250 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.028489 |
0.070967 | ... | ... | 8'2 | 0'0 | 8'2 | 4300 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 0.076823 |
0.120061 | 4'4 | 4'4 | 4'4 | 0'0 | 4'4 | 4350 | 1'6 | 0'0 | 1'6 | 1'6 | 1'6 | 0.120056 |
0.123339 | ... | ... | 1'7 | 0'0 | 1'7 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | 0.123342 |
0.088983 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 8'1 | 0'0 | 8'1 | ... | ... | 0.089047 |
0.052938 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 12'5 | 0'0 | 12'5 | ... | ... | 0.05317 |
0.036593 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 17'4 | 0'0 | 17'4 | ... | ... | 0.036984 |
0.021333 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 23'0 | 0'5 | 22'3 | 23'0 | 23'0 | 0.056155 |
0.018926 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | 0.019663 |
0.017114 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 32'3 | 0'0 | 32'3 | ... | ... | 0.017914 |
0.015691 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | 0.016549 |
0.014539 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 42'3 | 0'0 | 42'3 | ... | ... | 0.015449 |
0.013584 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | 0.014542 |
0.012777 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 52'3 | 0'0 | 52'3 | ... | ... | 0.013781 |
0.012086 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 0'0 | 57'3 | ... | ... | 0.013131 |
0.011484 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'3 | 0'0 | 62'3 | ... | ... | 0.01257 |
0.010957 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | 0.01208 |
0.010489 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'3 | 0'0 | 72'3 | ... | ... | 0.011648 |
0.010071 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 0'0 | 77'3 | ... | ... | 0.011265 |
0.009696 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 0'0 | 82'3 | ... | ... | 0.010923 |
0.009355 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 0'0 | 87'3 | ... | ... | 0.010615 |
0.009046 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'3 | 0'0 | 92'3 | ... | ... | 0.010336 |
0.008763 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 0'0 | 97'3 | ... | ... | 0.010084 |
0.008503 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 0'0 | 102'3 | ... | ... | 0.009853 |
0.008263 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 0'0 | 107'3 | ... | ... | 0.009641 |
0.008041 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 0'0 | 112'3 | ... | ... | 0.009447 |
0.007835 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | 0.009268 |
0.007643 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | 0.009102 |
0.007464 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 0'0 | 127'3 | ... | ... | 0.008948 |
0.007297 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 0'0 | 132'3 | ... | ... | 0.008806 |
0.007139 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 0'0 | 137'3 | ... | ... | 0.008673 |
0.006991 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 0'0 | 142'3 | ... | ... | 0.008549 |
0.00672 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | 0.008324 |
0.006476 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | 0.008126 |
0.006258 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 0'0 | 172'3 | ... | ... | 0.007951 |
0.006059 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 0'0 | 182'3 | ... | ... | 0.007795 |
0.005879 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 0'0 | 192'3 | ... | ... | 0.007655 |
0.005713 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 0'0 | 202'3 | ... | ... | 0.00753 |
0.005561 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 0'0 | 212'3 | ... | ... | 0.007417 |
0.005421 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 0'0 | 222'3 | ... | ... | 0.007315 |
0.005291 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 0'0 | 232'3 | ... | ... | 0.007222 |
0.00517 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 0'0 | 242'3 | ... | ... | 0.007139 |
0.005057 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 0'0 | 252'3 | ... | ... | 0.007062 |
0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 0'0 | 262'3 | ... | ... | 0.006993 |
0.004854 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 0'0 | 272'3 | ... | ... | 0.006929 |
0.004762 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 0'0 | 282'3 | ... | ... | 0.006871 |
0.004675 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 0'0 | 292'3 | ... | ... | 0.006818 |
0.004593 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 0'0 | 302'3 | ... | ... | 0.006769 |
0.004515 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 0'0 | 312'3 | ... | ... | 0.006724 |
0.004442 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 0'0 | 322'3 | ... | ... | 0.006683 |
0.004372 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 0'0 | 332'3 | ... | ... | 0.006646 |
0.004306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 0'0 | 342'3 | ... | ... | 0.006611 |
0.004244 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 0'0 | 352'3 | ... | ... | 0.006579 |
0.004184 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 0'0 | 362'3 | ... | ... | 0.00655 |
0.004127 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 0'0 | 372'3 | ... | ... | 0.006524 |
0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 0'0 | 382'3 | ... | ... | 0.006499 |
0.004021 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 0'0 | 392'3 | ... | ... | 0.006477 |
0.003971 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 0'0 | 402'3 | ... | ... | 0.006457 |
0.003923 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 0'0 | 412'3 | ... | ... | 0.006438 |
0.003878 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 0'0 | 422'3 | ... | ... | 0.006421 |
0.003834 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 0'0 | 432'3 | ... | ... | 0.006406 |
0.003792 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 0'0 | 442'3 | ... | ... | 0.006392 |
0.003751 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 0'0 | 452'3 | ... | ... | 0.00638 |
0.003712 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 0'0 | 462'3 | ... | ... | 0.006369 |
0.003674 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 0'0 | 472'3 | ... | ... | 0.006359 |
0.003638 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 0'0 | 482'3 | ... | ... | 0.00635 |
0.003603 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 0'0 | 492'3 | ... | ... | 0.006342 |
0.00357 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 0'0 | 502'3 | ... | ... | 0.006335 |
0.003537 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 0'0 | 512'3 | ... | ... | 0.00633 |
0.003505 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 0'0 | 522'3 | ... | ... | 0.006325 |
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.