Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.1355 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014936 |
0.139159 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015574 |
0.142995 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016265 |
0.147025 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017016 |
0.151268 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017837 |
0.155748 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018737 |
0.160489 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019731 |
0.166648 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020837 |
0.172014 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022073 |
0.177747 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023473 |
0.183895 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025067 |
0.190516 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026911 |
0.197678 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.029071 |
0.205466 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031645 |
0.207107 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032222 |
0.208779 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032821 |
0.210481 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.033447 |
0.212214 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0341 |
0.213981 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.034782 |
0.215781 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | 0.054298 |
0.217617 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | 0.05536 |
0.219488 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | 0.056471 |
0.221397 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | 0.057634 |
0.224316 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.058855 |
0.22629 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.060136 |
0.228305 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | 0.061485 |
0.230361 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.062907 |
0.232459 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | 0.064408 |
0.098238 | 24'4 | 24'4 | 30'2 | -5'6 | 24'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | 0.065996 |
0.236787 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | 0.084374 |
0.23986 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | 0.086469 |
0.24212 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | 0.088695 |
0.244426 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 0.091067 |
0.222929 | 22'6 | 22'6 | 25'3 | -2'5 | 22'6 | 4050 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | 0.093597 |
0.214441 | 21'2 | 20'5 | 24'4 | -3'4 | 21'0 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | 0.110838 |
0.252338 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | 0.114003 |
0.225229 | 19'2 | 19'2 | 22'5 | -3'3 | 19'2 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | 0.129776 |
0.257954 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | 0.133614 |
0.14975 | 18'3 | 14'6 | 20'6 | -6'0 | 14'6 | 4100 | 0'7 | 0'1 | 0'6 | 0'7 | 0'5 | 0.157672 |
0.263603 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | 0.170388 |
0.244747 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | 1'1 | 0'7 | 0.167362 |
0.25468 | 15'2 | 15'2 | 18'0 | -2'6 | 15'2 | 4130 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | 0.187954 |
0.272624 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.205494 |
0.260161 | 13'4 | 12'3 | 16'2 | -3'2 | 13'0 | 4150 | 1'6 | 0'4 | 1'2 | 1'6 | 1'1 | 0.224668 |
0.278255 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 0.218412 |
0.28091 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 2'0 | 0'4 | 1'4 | 2'0 | 1'4 | 0.243702 |
0.262139 | 11'1 | 8'6 | 13'5 | -4'7 | 8'6 | 4180 | 2'3 | 0'6 | 1'5 | 2'3 | 1'6 | 0.257042 |
0.285913 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 2'4 | 0'5 | 1'7 | 2'4 | 2'2 | 0.265107 |
0.275822 | 9'6 | 7'0 | 12'1 | -5'1 | 7'0 | 4200 | 3'1 | 1'0 | 2'1 | 3'1 | 2'0 | 0.276628 |
0.289978 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | 0.277234 |
0.291486 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 4'1 | 1'4 | 2'5 | 4'1 | 2'7 | 0.288974 |
0.292035 | 8'0 | 5'5 | 9'7 | -4'2 | 5'5 | 4230 | 4'0 | 1'1 | 2'7 | 4'0 | 4'0 | 0.291777 |
0.293263 | 6'4 | 5'5 | 9'2 | -3'5 | 5'5 | 4240 | 4'7 | 1'5 | 3'2 | 4'7 | 3'6 | 0.293273 |
0.292681 | 6'5 | 4'4 | 8'5 | -4'1 | 4'4 | 4250 | 5'2 | 1'5 | 3'5 | 5'3 | 4'1 | 0.292583 |
0.291789 | 5'5 | 5'5 | 8'0 | -2'3 | 5'5 | 4260 | 4'5 | 0'5 | 4'0 | 5'4 | 4'3 | 0.28661 |
0.288972 | 5'0 | 4'7 | 7'3 | -2'4 | 4'7 | 4270 | 6'6 | 2'3 | 4'3 | 6'6 | 6'6 | 0.286371 |
0.28667 | 5'0 | 4'4 | 6'7 | -1'7 | 5'0 | 4280 | 5'6 | 0'7 | 4'7 | 5'6 | 5'6 | 0.263727 |
0.282226 | 5'0 | 4'3 | 6'2 | -1'6 | 4'4 | 4290 | 7'0 | 1'6 | 5'2 | 7'0 | 7'0 | 0.260896 |
0.265792 | 4'4 | 2'6 | 5'6 | -3'0 | 2'6 | 4300 | 7'5 | 1'7 | 5'6 | 7'7 | 6'3 | 0.24526 |
0.268856 | 3'4 | 3'4 | 5'3 | -1'7 | 3'4 | 4310 | 8'4 | 2'1 | 6'3 | 8'4 | 8'4 | 0.23428 |
0.253987 | 3'0 | 2'5 | 4'7 | -2'2 | 2'5 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | 0.217677 |
0.26945 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | 0 |
0.244728 | 2'5 | 2'4 | 4'0 | -1'3 | 2'5 | 4340 | 9'5 | 1'5 | 8'0 | 9'5 | 9'5 | 0 |
0.214798 | 2'6 | 1'5 | 3'5 | -2'0 | 1'5 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | 0 |
0.248445 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 0 |
0.239331 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | 0 |
0.23132 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
0.192388 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
0.163337 | 1'3 | 0'7 | 2'2 | -1'2 | 1'0 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | 0 |
0.173667 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | 0 |
0.195551 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
0.153232 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
0.142138 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 0 |
0.119864 | 0'6 | 0'5 | 1'3 | -0'6 | 0'5 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
0.085423 | 0'3 | 0'3 | ... | ... | 0'3 | 4490 | ... | ... | ... | ... | ... | 0 |
0.083742 | 0'5 | 0'3 | 0'7 | -0'4 | 0'3 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | 0 |
0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
0.089364 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 0 |
0.070773 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
0.052018 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
0.031403 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | 0 |
0.029497 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
0.027868 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | 0 |
0.026457 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | 0 |
0.025221 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 0 |
0.024129 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | 0 |
0.023153 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | 0 |
0.02228 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | 0 |
0.021489 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | 0 |
0.02077 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
0.020115 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
0.019512 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | 0 |
0.015399 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | 0 |
0.014105 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | 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.