Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.041626 | ... | ... | 90'3 | 0'0 | 90'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013672 |
0.043214 | ... | ... | 85'3 | 0'0 | 85'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014333 |
0.044937 | ... | ... | 80'3 | 0'0 | 80'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015058 |
0.046819 | ... | ... | 75'3 | 0'0 | 75'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015857 |
0.048884 | ... | ... | 70'3 | 0'0 | 70'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016745 |
0.051166 | ... | ... | 65'3 | 0'0 | 65'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017736 |
0.053707 | ... | ... | 60'3 | 0'0 | 60'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018857 |
0.05656 | ... | ... | 55'3 | 0'0 | 55'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020131 |
0.059796 | ... | ... | 50'3 | 0'0 | 50'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021602 |
0.06351 | ... | ... | 45'3 | 0'0 | 45'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023319 |
0.067833 | ... | ... | 40'3 | 0'0 | 40'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025362 |
0.072954 | ... | ... | 35'3 | 0'0 | 35'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02784 |
0.086232 | ... | ... | 30'4 | 0'0 | 30'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.047083 |
0.089275 | ... | ... | 28'4 | 0'0 | 28'4 | 3770 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.049148 |
0.097392 | ... | ... | 27'5 | 0'0 | 27'5 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.050262 |
0.099166 | ... | ... | 26'5 | 0'0 | 26'5 | 3790 | 0'3 | 0'0 | 0'3 | ... | ... | 0.064374 |
0.101025 | ... | ... | 25'5 | 0'0 | 25'5 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.065838 |
0.108956 | ... | ... | 24'6 | 0'0 | 24'6 | 3810 | 0'4 | 0'0 | 0'4 | ... | ... | 0.078154 |
0.111061 | ... | ... | 23'6 | 0'0 | 23'6 | 3820 | 0'4 | 0'0 | 0'4 | ... | ... | 0.079957 |
0.118749 | ... | ... | 22'7 | 0'0 | 22'7 | 3830 | 0'5 | 0'0 | 0'5 | ... | ... | 0.091154 |
0.121119 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 0'5 | 0'0 | 0'5 | ... | ... | 0.093305 |
0.123616 | ... | ... | 20'7 | 0'0 | 20'7 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.095585 |
0.131297 | ... | ... | 20'0 | 0'0 | 20'0 | 3860 | 0'6 | 0'0 | 0'6 | ... | ... | 0.106277 |
0.134106 | ... | ... | 19'0 | 0'0 | 19'0 | 3870 | 0'6 | 0'0 | 0'6 | ... | ... | 0.108957 |
0.141682 | ... | ... | 18'1 | 0'0 | 18'1 | 3880 | 0'7 | 0'0 | 0'7 | ... | ... | 0.119146 |
0.149027 | ... | ... | 17'2 | 0'0 | 17'2 | 3890 | 1'0 | 0'0 | 1'0 | ... | ... | 0.128749 |
0.156177 | ... | ... | 16'3 | 0'0 | 16'3 | 3900 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.132125 |
0.16316 | ... | ... | 15'4 | 0'0 | 15'4 | 3910 | 1'2 | 0'0 | 1'2 | ... | ... | 0.146675 |
0.169999 | ... | ... | 14'5 | 0'0 | 14'5 | 3920 | 1'3 | 0'0 | 1'3 | ... | ... | 0.155153 |
0.176712 | ... | ... | 13'6 | 0'0 | 13'6 | 3930 | 1'4 | 0'0 | 1'4 | ... | ... | 0.163383 |
0.18331 | ... | ... | 12'7 | 0'0 | 12'7 | 3940 | 1'5 | 0'0 | 1'5 | ... | ... | 0.171403 |
0.19189 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 1'7 | 0'0 | 1'7 | ... | ... | 0.182193 |
0.19802 | ... | ... | 11'2 | 0'0 | 11'2 | 3960 | 2'0 | 0'0 | 2'0 | ... | ... | 0.189508 |
0.205514 | ... | ... | 10'4 | 0'0 | 10'4 | 3970 | 2'3 | 0'0 | 2'3 | ... | ... | 0.200611 |
0.213413 | ... | ... | 9'7 | 0'0 | 9'7 | 3980 | 2'5 | 0'0 | 2'5 | ... | ... | 0.208499 |
0.219323 | ... | ... | 9'1 | 0'0 | 9'1 | 3990 | 2'7 | 0'0 | 2'7 | ... | ... | 0.215592 |
0.225162 | ... | ... | 8'4 | 0'0 | 8'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | 0.222654 |
0.229949 | ... | ... | 7'7 | 0'0 | 7'7 | 4010 | 3'5 | 0'0 | 3'5 | ... | ... | 0.228384 |
0.233728 | ... | ... | 7'2 | 0'0 | 7'2 | 4020 | 4'0 | 0'0 | 4'0 | ... | ... | 0.232875 |
0.236504 | ... | ... | 6'5 | 0'0 | 6'5 | 4030 | 4'3 | 0'0 | 4'3 | ... | ... | 0.236151 |
0.238248 | ... | ... | 6'1 | 0'0 | 6'1 | 4040 | 4'7 | 0'0 | 4'7 | ... | ... | 0.23819 |
0.23883 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 5'2 | -0'1 | 5'3 | 5'4 | 4'4 | 0.238829 |
0.238219 | ... | ... | 5'0 | 0'0 | 5'0 | 4060 | 6'2 | 0'4 | 5'6 | ... | ... | 0.23822 |
0.236489 | ... | ... | 4'5 | 0'0 | 4'5 | 4070 | 6'3 | 0'0 | 6'3 | ... | ... | 0.235892 |
0.233422 | ... | ... | 4'1 | 0'0 | 4'1 | 4080 | 6'7 | 0'0 | 6'7 | ... | ... | 0.232111 |
0.228884 | ... | ... | 3'5 | 0'0 | 3'5 | 4090 | 7'3 | 0'0 | 7'3 | ... | ... | 0.226486 |
0.226794 | 3'7 | 3'6 | 3'3 | 0'4 | 3'7 | 4100 | 7'4 | -0'5 | 8'1 | 7'4 | 7'4 | 0.214519 |
0.218806 | ... | ... | 3'1 | 0'0 | 3'1 | 4110 | 8'7 | 0'0 | 8'7 | ... | ... | 0.214202 |
0.211373 | ... | ... | 2'6 | 0'0 | 2'6 | 4120 | 9'4 | 0'0 | 9'4 | ... | ... | 0.204915 |
0.204217 | ... | ... | 2'4 | 0'0 | 2'4 | 4130 | 10'2 | 0'0 | 10'2 | ... | ... | 0.196036 |
0.196249 | ... | ... | 2'2 | 0'0 | 2'2 | 4140 | 11'0 | 0'0 | 11'0 | ... | ... | 0.186031 |
0.196587 | 2'4 | 2'4 | 2'0 | 0'4 | 2'4 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | 0.174699 |
0.180614 | ... | ... | 1'7 | 0'0 | 1'7 | 4160 | 12'4 | 0'0 | 12'4 | ... | ... | 0.161726 |
0.173678 | ... | ... | 1'6 | 0'0 | 1'6 | 4170 | 13'3 | 0'0 | 13'3 | ... | ... | 0.152499 |
0.162619 | ... | ... | 1'4 | 0'0 | 1'4 | 4180 | 14'2 | 0'0 | 14'2 | ... | ... | 0.142853 |
0.154839 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 15'1 | 0'0 | 15'1 | ... | ... | 0.132697 |
0.151598 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4200 | 16'0 | 0'0 | 16'0 | ... | ... | 0.121896 |
0.138339 | ... | ... | 1'1 | 0'0 | 1'1 | 4210 | 16'7 | 0'0 | 16'7 | ... | ... | 0.110263 |
0.129491 | ... | ... | 1'0 | 0'0 | 1'0 | 4220 | 17'6 | 0'0 | 17'6 | ... | ... | 0.097512 |
0.1268 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 18'6 | 0'0 | 18'6 | ... | ... | 0.095162 |
0.117628 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 19'5 | 0'0 | 19'5 | ... | ... | 0.081181 |
0.107817 | ... | ... | 0'6 | 0'0 | 0'6 | 4250 | 20'4 | 0'0 | 20'4 | ... | ... | 0.064857 |
0.105652 | ... | ... | 0'6 | 0'0 | 0'6 | 4260 | 21'4 | 0'0 | 21'4 | ... | ... | 0.063366 |
0.095222 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 22'3 | 0'0 | 22'3 | ... | ... | 0.043374 |
0.093364 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 23'3 | 0'0 | 23'3 | ... | ... | 0.042456 |
0.091605 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 24'3 | 0'0 | 24'3 | ... | ... | 0.041598 |
0.0805 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 25'2 | 0'0 | 25'2 | ... | ... | 0.012068 |
0.079014 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 26'2 | 0'0 | 26'2 | ... | ... | 0.012083 |
0.077603 | ... | ... | 0'4 | 0'0 | 0'4 | 4320 | 27'2 | 0'0 | 27'2 | ... | ... | 0.012097 |
0.065449 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 28'1 | 0'0 | 28'1 | ... | ... | 0 |
0.064292 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.06319 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0.062139 | ... | ... | 0'3 | 0'0 | 0'3 | 4360 | 31'1 | 0'0 | 31'1 | ... | ... | 0 |
0.048485 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 32'0 | 0'0 | 32'0 | ... | ... | 0 |
0.047676 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 33'0 | 0'0 | 33'0 | ... | ... | 0 |
0.046903 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 34'0 | 0'0 | 34'0 | ... | ... | 0 |
0.046162 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 35'0 | 0'0 | 35'0 | ... | ... | 0 |
0.045451 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 36'0 | 0'0 | 36'0 | ... | ... | 0 |
0.04477 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 36'6 | -0'2 | 37'0 | 36'6 | 36'6 | 0 |
0.044115 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 38'0 | 0'0 | 38'0 | ... | ... | 0 |
0.028201 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 38'7 | 0'0 | 38'7 | ... | ... | 0 |
0.027777 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 39'7 | 0'0 | 39'7 | ... | ... | 0 |
0.027369 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 40'7 | 0'0 | 40'7 | ... | ... | 0 |
0.025882 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 0 |
0.024294 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 49'7 | 0'0 | 49'7 | ... | ... | 0 |
0.022938 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 54'7 | 0'0 | 54'7 | ... | ... | 0 |
0.021768 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 59'7 | 0'0 | 59'7 | ... | ... | 0 |
0.020743 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 64'7 | 0'0 | 64'7 | ... | ... | 0 |
0.019839 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 69'7 | 0'0 | 69'7 | ... | ... | 0 |
0.019032 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 74'7 | 0'0 | 74'7 | ... | ... | 0 |
0.018311 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 79'7 | 0'0 | 79'7 | ... | ... | 0 |
0.017659 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 84'7 | 0'0 | 84'7 | ... | ... | 0 |
0.017066 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
0.016526 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 94'7 | 0'0 | 94'7 | ... | ... | 0 |
0.01603 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
0.015574 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
0.015153 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'7 | 0'0 | 109'7 | ... | ... | 0 |
0.014762 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'7 | 0'0 | 114'7 | ... | ... | 0 |
0.014398 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'6 | 0'0 | 119'6 | ... | ... | 0 |
0.014059 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'6 | 0'0 | 124'6 | ... | ... | 0 |
0.013742 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
0.013444 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
0.013164 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'6 | 0'0 | 139'6 | ... | ... | 0 |
0.012901 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'6 | 0'0 | 144'6 | ... | ... | 0 |
0.012653 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'6 | 0'0 | 149'6 | ... | ... | 0 |
0.010914 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'6 | 0'0 | 194'6 | ... | ... | 0 |
0.010214 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'6 | 0'0 | 219'6 | ... | ... | 0 |
0.009639 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'6 | 0'0 | 244'6 | ... | ... | 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.