Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.034675 | ... | ... | 105'2 | 0'0 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020685 |
0.034945 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021562 |
0.035213 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022511 |
0.035478 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023543 |
0.035743 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024666 |
0.036005 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025899 |
0.036266 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027256 |
0.036526 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028765 |
0.036783 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030449 |
0.054308 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.050786 |
0.056054 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.05399 |
0.073997 | ... | ... | 50'4 | 0'0 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.073672 |
0.091906 | ... | ... | 45'5 | 0'0 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.092943 |
0.110433 | ... | ... | 40'6 | 0'0 | 40'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.11262 |
0.139109 | ... | ... | 37'0 | 0'0 | 37'0 | 3840 | 0'7 | 0'0 | 0'7 | ... | ... | 0.141736 |
0.150763 | ... | ... | 36'1 | 0'0 | 36'1 | 3850 | 1'0 | 0'0 | 1'0 | ... | ... | 0.15335 |
0.15284 | ... | ... | 35'1 | 0'0 | 35'1 | 3860 | 1'0 | 0'0 | 1'0 | ... | ... | 0.155641 |
0.164035 | ... | ... | 34'2 | 0'0 | 34'2 | 3870 | 1'1 | 0'0 | 1'1 | ... | ... | 0.166784 |
0.166367 | ... | ... | 33'2 | 0'0 | 33'2 | 3880 | 1'1 | 0'0 | 1'1 | ... | ... | 0.169316 |
0.184929 | ... | ... | 32'4 | 0'0 | 32'4 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | 0.18009 |
0.194779 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | 0.190421 |
0.204308 | ... | ... | 30'6 | 0'0 | 30'6 | 3910 | 1'4 | 0'0 | 1'4 | ... | ... | 0.200374 |
0.213559 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 1'5 | 0'0 | 1'5 | ... | ... | 0.210006 |
0.228076 | ... | ... | 29'1 | 0'0 | 29'1 | 3930 | 1'7 | 0'0 | 1'7 | ... | ... | 0.225067 |
0.241421 | ... | ... | 28'3 | 0'0 | 28'3 | 3940 | 2'1 | 0'0 | 2'1 | ... | ... | 0.238855 |
0.249453 | ... | ... | 27'4 | 0'0 | 27'4 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | 0.247127 |
0.257359 | ... | ... | 26'5 | 0'0 | 26'5 | 3960 | 2'3 | 0'0 | 2'3 | ... | ... | 0.255251 |
0.269014 | ... | ... | 25'7 | 0'0 | 25'7 | 3970 | 2'5 | 0'0 | 2'5 | ... | ... | 0.267211 |
0.279942 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 2'7 | 0'0 | 2'7 | ... | ... | 0.278397 |
0.287126 | ... | ... | 24'2 | 0'0 | 24'2 | 3990 | 3'0 | 0'0 | 3'0 | ... | ... | 0.285735 |
0.297166 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | 0.295978 |
0.306663 | ... | ... | 22'6 | 0'0 | 22'6 | 4010 | 3'4 | 0'0 | 3'4 | ... | ... | 0.30565 |
0.315667 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 3'6 | 0'0 | 3'6 | ... | ... | 0.314807 |
0.324219 | ... | ... | 21'2 | 0'0 | 21'2 | 4030 | 4'0 | 0'0 | 4'0 | ... | ... | 0.323493 |
0.332354 | ... | ... | 20'4 | 0'0 | 20'4 | 4040 | 4'2 | 0'0 | 4'2 | ... | ... | 0.331743 |
0.340096 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | 0.339587 |
0.34888 | ... | ... | 19'1 | 0'0 | 19'1 | 4060 | 4'7 | 0'0 | 4'7 | ... | ... | 0.348476 |
0.355722 | ... | ... | 18'3 | 0'0 | 18'3 | 4070 | 5'1 | 0'0 | 5'1 | ... | ... | 0.355391 |
0.363272 | ... | ... | 17'6 | 0'0 | 17'6 | 4080 | 5'4 | 0'0 | 5'4 | ... | ... | 0.363016 |
0.370174 | ... | ... | 17'1 | 0'0 | 17'1 | 4090 | 5'7 | 0'0 | 5'7 | ... | ... | 0.369978 |
0.37576 | ... | ... | 16'3 | 0'0 | 16'3 | 4100 | 6'1 | 0'0 | 6'1 | ... | ... | 0.375607 |
0.381627 | ... | ... | 15'6 | 0'0 | 15'6 | 4110 | 6'4 | 0'0 | 6'4 | ... | ... | 0.381515 |
0.386936 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 6'7 | 0'0 | 6'7 | ... | ... | 0.386857 |
0.392062 | ... | ... | 14'5 | 0'0 | 14'5 | 4130 | 7'3 | 0'0 | 7'3 | ... | ... | 0.392011 |
0.396474 | ... | ... | 14'1 | 0'0 | 14'1 | 4140 | 7'7 | 0'0 | 7'7 | ... | ... | 0.396442 |
0.400049 | ... | ... | 13'4 | 0'0 | 13'4 | 4150 | 8'2 | 0'0 | 8'2 | ... | ... | 0.40003 |
0.403244 | ... | ... | 13'0 | 0'0 | 13'0 | 4160 | 8'6 | 0'0 | 8'6 | ... | ... | 0.403234 |
0.405836 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 9'2 | 0'0 | 9'2 | ... | ... | 0.405832 |
0.40785 | ... | ... | 12'0 | 0'0 | 12'0 | 4180 | 9'6 | 0'0 | 9'6 | ... | ... | 0.407849 |
0.409303 | ... | ... | 11'4 | 0'0 | 11'4 | 4190 | 10'2 | 0'0 | 10'2 | ... | ... | 0.409303 |
0.410204 | ... | ... | 11'0 | 0'0 | 11'0 | 4200 | 10'6 | 0'0 | 10'6 | ... | ... | 0.410204 |
0.410555 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | 0.410555 |
0.410353 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 11'6 | 0'0 | 11'6 | ... | ... | 0.410353 |
0.409629 | ... | ... | 9'5 | 0'0 | 9'5 | 4230 | 12'3 | 0'0 | 12'3 | ... | ... | 0.409632 |
0.408405 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 13'0 | 0'0 | 13'0 | ... | ... | 0.408411 |
0.406694 | ... | ... | 8'7 | 0'0 | 8'7 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | 0.406707 |
0.404309 | ... | ... | 8'3 | 0'0 | 8'3 | 4260 | 14'1 | 0'0 | 14'1 | ... | ... | 0.404332 |
0.401834 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 14'7 | 0'0 | 14'7 | ... | ... | 0.40187 |
0.398683 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 15'4 | 0'0 | 15'4 | ... | ... | 0.398737 |
0.39504 | ... | ... | 7'3 | 0'0 | 7'3 | 4290 | 16'1 | 0'0 | 16'1 | ... | ... | 0.395119 |
0.390893 | ... | ... | 7'0 | 0'0 | 7'0 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | 0.391002 |
0.387522 | ... | ... | 6'7 | 0'0 | 6'7 | 4310 | 17'5 | 0'0 | 17'5 | ... | ... | 0.387659 |
0.38331 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 18'3 | 0'0 | 18'3 | ... | ... | 0.383484 |
0.377944 | ... | ... | 6'2 | 0'0 | 6'2 | 4330 | 19'0 | 0'0 | 19'0 | ... | ... | 0.37817 |
0.373021 | ... | ... | 6'0 | 0'0 | 6'0 | 4340 | 19'6 | 0'0 | 19'6 | ... | ... | 0.373299 |
0.367793 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 20'4 | 0'0 | 20'4 | ... | ... | 0.36813 |
0.362254 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 21'2 | 0'0 | 21'2 | ... | ... | 0.362659 |
0.356394 | ... | ... | 5'2 | 0'0 | 5'2 | 4370 | 22'0 | 0'0 | 22'0 | ... | ... | 0.356875 |
0.350203 | ... | ... | 5'0 | 0'0 | 5'0 | 4380 | 22'6 | 0'0 | 22'6 | ... | ... | 0.350771 |
0.343664 | ... | ... | 4'6 | 0'0 | 4'6 | 4390 | 23'4 | 0'0 | 23'4 | ... | ... | 0.344331 |
0.338672 | ... | ... | 4'5 | 0'0 | 4'5 | 4400 | 24'3 | 0'0 | 24'3 | ... | ... | 0.33942 |
0.33158 | ... | ... | 4'3 | 0'0 | 4'3 | 4410 | 25'1 | 0'0 | 25'1 | ... | ... | 0.332448 |
0.324086 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 25'7 | 0'0 | 25'7 | ... | ... | 0.325091 |
0.318637 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 26'6 | 0'0 | 26'6 | ... | ... | 0.319749 |
0.310498 | ... | ... | 3'6 | 0'0 | 3'6 | 4440 | 27'4 | 0'0 | 27'4 | ... | ... | 0.311775 |
0.304749 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | 0.306154 |
0.298917 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 29'2 | 0'0 | 29'2 | ... | ... | 0.300456 |
0.270895 | ... | ... | 2'7 | 0'0 | 2'7 | 4500 | 32'5 | 0'0 | 32'5 | ... | ... | 0.273174 |
0.236727 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 36'7 | 0'0 | 36'7 | ... | ... | 0.235268 |
0.209997 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 41'4 | 0'0 | 41'4 | ... | ... | 0.208881 |
0.174921 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 46'0 | 0'0 | 46'0 | ... | ... | 0.17426 |
0.151849 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 50'6 | 0'0 | 50'6 | ... | ... | 0.151951 |
0.127839 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 55'4 | 0'0 | 55'4 | ... | ... | 0.128931 |
0.112847 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | 0.115049 |
0.097929 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 65'2 | 0'0 | 65'2 | ... | ... | 0.101411 |
0.082791 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | 0'0 | 70'1 | ... | ... | 0.087798 |
0.067041 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | 0'0 | 75'0 | ... | ... | 0.073947 |
0.06473 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | 0'0 | 80'0 | ... | ... | 0.0727 |
0.062633 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 85'0 | 0'0 | 85'0 | ... | ... | 0.071603 |
0.046805 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | 0.058473 |
0.045394 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | 0.058064 |
0.044099 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | 0.057712 |
0.026774 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | 0.044744 |
0.026042 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | 0'0 | 109'6 | ... | ... | 0.044959 |
0.025364 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | 0'0 | 114'6 | ... | ... | 0.045173 |
0.024732 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | 0'0 | 119'6 | ... | ... | 0.045387 |
0.024144 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | 0'0 | 124'6 | ... | ... | 0.0456 |
0.023595 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | 0'0 | 129'6 | ... | ... | 0.045812 |
0.023077 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | 0'0 | 134'6 | ... | ... | 0.046023 |
0.019555 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | 0.047888 |
0.018179 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | 0'0 | 204'6 | ... | ... | 0.048898 |
0.017063 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | 0'0 | 229'6 | ... | ... | 0.04989 |
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.