Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.168212 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023518 |
0.173455 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024643 |
0.179034 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025877 |
0.184991 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027235 |
0.191377 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028743 |
0.198251 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030425 |
0.205686 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03232 |
0.21377 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034473 |
0.222613 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036951 |
0.235102 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.061833 |
0.248598 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.084831 |
0.265755 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | 0.133199 |
0.283977 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | 0.174485 |
0.307307 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | 0.21323 |
0.328826 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 0.24728 |
0.333683 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | 0.256953 |
0.338515 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'1 | 0'0 | 2'1 | ... | ... | 0.266433 |
0.344545 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 2'3 | 0'0 | 2'3 | ... | ... | 0.280126 |
0.350353 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | 0.292818 |
0.354939 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 2'6 | 0'0 | 2'6 | ... | ... | 0.30128 |
0.360421 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'2 | 0'2 | 3'0 | 3'2 | 3'0 | 0.318506 |
0.364851 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | 0.320786 |
0.369998 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 3'3 | 0'0 | 3'3 | ... | ... | 0.331232 |
0.374924 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | 0.341039 |
0.379628 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 3'7 | 0'0 | 3'7 | ... | ... | 0.350251 |
0.384105 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'1 | 0'0 | 4'1 | ... | ... | 0.358901 |
0.388762 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'4 | 0'0 | 4'4 | ... | ... | 0.368294 |
0.392691 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 4'6 | 0'0 | 4'6 | ... | ... | 0.375655 |
0.39664 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 5'1 | 0'0 | 5'1 | ... | ... | 0.38333 |
0.400199 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | 0.390104 |
0.403219 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 7'1 | 1'3 | 5'6 | 7'1 | 5'6 | 0.399604 |
0.406045 | ... | ... | 14'3 | 0'0 | 14'3 | 4010 | 6'1 | 0'0 | 6'1 | ... | ... | 0.400801 |
0.408529 | ... | ... | 13'7 | 0'0 | 13'7 | 4020 | 6'5 | 0'0 | 6'5 | ... | ... | 0.405386 |
0.410502 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 7'0 | 0'0 | 7'0 | ... | ... | 0.408835 |
0.412052 | ... | ... | 12'5 | 0'0 | 12'5 | 4040 | 7'3 | 0'0 | 7'3 | ... | ... | 0.411438 |
0.413158 | ... | ... | 12'0 | 0'0 | 12'0 | 4050 | 9'0 | 1'2 | 7'6 | 9'0 | 9'0 | 0.413178 |
0.413789 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 10'0 | 1'6 | 8'2 | 10'0 | 10'0 | 0.413858 |
0.413845 | 9'0 | 9'0 | 11'0 | -2'0 | 9'0 | 4070 | 10'2 | 1'4 | 8'6 | 10'2 | 10'2 | 0.413845 |
0.41359 | ... | ... | 10'4 | 0'0 | 10'4 | 4080 | 9'2 | 0'0 | 9'2 | ... | ... | 0.412423 |
0.412742 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 11'6 | 2'0 | 9'6 | 11'6 | 11'6 | 0.411975 |
0.411373 | ... | ... | 9'4 | 0'0 | 9'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | 0.406685 |
0.409462 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 10'6 | 0'0 | 10'6 | ... | ... | 0.402032 |
0.407189 | ... | ... | 8'5 | 0'0 | 8'5 | 4120 | 11'3 | 0'0 | 11'3 | ... | ... | 0.396694 |
0.400688 | 6'7 | 6'7 | 8'1 | -1'2 | 6'7 | 4130 | 11'7 | 0'0 | 11'7 | ... | ... | 0.38942 |
0.4009 | ... | ... | 7'6 | 0'0 | 7'6 | 4140 | 12'4 | 0'0 | 12'4 | ... | ... | 0.381689 |
0.397142 | ... | ... | 7'3 | 0'0 | 7'3 | 4150 | 13'1 | 0'0 | 13'1 | ... | ... | 0.372724 |
0.392885 | ... | ... | 7'0 | 0'0 | 7'0 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | 0.362383 |
0.388106 | ... | ... | 6'5 | 0'0 | 6'5 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | 0.35047 |
0.382777 | ... | ... | 6'2 | 0'0 | 6'2 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | 0.336716 |
0.377858 | ... | ... | 6'0 | 0'0 | 6'0 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | 0.324582 |
0.362201 | 5'4 | 4'6 | 5'6 | -1'0 | 4'6 | 4200 | 16'4 | 0'0 | 16'4 | ... | ... | 0.311345 |
0.36579 | ... | ... | 5'3 | 0'0 | 5'3 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | 0.291544 |
0.359748 | ... | ... | 5'1 | 0'0 | 5'1 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | 0.274597 |
0.353354 | ... | ... | 4'7 | 0'0 | 4'7 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | 0.255619 |
0.346591 | ... | ... | 4'5 | 0'0 | 4'5 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | 0.234048 |
0.339437 | ... | ... | 4'3 | 0'0 | 4'3 | 4250 | 20'1 | 0'0 | 20'1 | ... | ... | 0.209012 |
0.334071 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | 0.192922 |
0.326291 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | 0.159758 |
0.318049 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | 0.115877 |
0.312163 | ... | ... | 3'5 | 0'0 | 3'5 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | 0.085425 |
0.293225 | 3'0 | 3'0 | 3'3 | -0'3 | 3'0 | 4300 | 24'1 | 0'0 | 24'1 | ... | ... | 0 |
0.29693 | ... | ... | 3'2 | 0'0 | 3'2 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0 |
0.290589 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
0.280418 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.273644 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.266732 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.25967 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.252446 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0.245042 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
0.237447 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.211282 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
0.221586 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.219354 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0.211126 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.202603 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.193749 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.19183 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
0.16978 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0.135702 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0 |
0.119486 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0 |
0.103477 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
0.087339 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.070638 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0 |
0.06803 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.065681 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
0.049063 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.047495 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0.046063 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.027978 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
0.027173 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
0.026431 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.041369 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0.025102 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0.024506 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0.023948 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.023424 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0.022933 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0.022471 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0.022036 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0.018987 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
0.017763 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
0.016757 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 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.