Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005407 | ... | ... | 239'6 | 3'3 | 243'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003482 |
0.005622 | ... | ... | 229'6 | 3'3 | 233'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003673 |
0.005846 | ... | ... | 219'7 | 3'2 | 223'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003875 |
0.006081 | ... | ... | 209'7 | 3'2 | 213'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00409 |
0.006327 | ... | ... | 199'7 | 3'2 | 203'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004321 |
0.006588 | ... | ... | 189'7 | 3'2 | 193'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004569 |
0.006865 | ... | ... | 179'7 | 3'2 | 183'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004838 |
0.007162 | ... | ... | 169'7 | 3'2 | 173'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005128 |
0.007482 | ... | ... | 159'7 | 3'2 | 163'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005446 |
0.007829 | ... | ... | 149'7 | 3'2 | 153'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005795 |
0.008208 | ... | ... | 139'7 | 3'2 | 143'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006181 |
0.008627 | ... | ... | 129'7 | 3'2 | 133'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006611 |
0.008854 | ... | ... | 124'7 | 3'2 | 128'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006845 |
0.009094 | ... | ... | 119'7 | 3'2 | 123'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007095 |
0.009349 | ... | ... | 114'7 | 3'2 | 118'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00736 |
0.00962 | ... | ... | 109'7 | 3'2 | 113'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007643 |
0.009911 | ... | ... | 104'7 | 3'2 | 108'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007948 |
0.010222 | ... | ... | 99'7 | 3'2 | 103'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008274 |
0.010557 | ... | ... | 94'7 | 3'2 | 98'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008627 |
0.010919 | ... | ... | 89'7 | 3'2 | 93'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009009 |
0.011313 | ... | ... | 84'7 | 3'2 | 88'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009425 |
0.011743 | ... | ... | 79'7 | 3'2 | 83'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00988 |
0.012215 | ... | ... | 74'7 | 3'2 | 78'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010379 |
0.012737 | ... | ... | 69'7 | 3'2 | 73'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010932 |
0.013318 | ... | ... | 64'7 | 3'2 | 68'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011547 |
0.013971 | ... | ... | 59'7 | 3'2 | 63'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012237 |
0.01471 | ... | ... | 54'7 | 3'2 | 58'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013019 |
0.015556 | ... | ... | 49'7 | 3'2 | 53'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013912 |
0.016539 | ... | ... | 44'7 | 3'2 | 48'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014948 |
0.017696 | ... | ... | 39'7 | 3'2 | 43'1 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.016166 |
0.019085 | ... | ... | 34'7 | 3'2 | 38'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017623 |
0.020791 | ... | ... | 29'7 | 3'2 | 33'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.019408 |
0.022951 | 27'3 | 27'3 | 24'7 | 3'2 | 28'1 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.021658 |
0.025796 | 22'4 | 21'4 | 20'0 | 3'1 | 23'1 | 4200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'0 | 0.02461 |
0.043298 | 18'4 | 15'3 | 15'2 | 3'0 | 18'2 | 4250 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.042584 |
0.062448 | 13'4 | 10'0 | 10'6 | 2'5 | 13'3 | 4300 | 0'3 | -0'5 | 1'0 | 1'1 | 0'3 | 0.06201 |
0.113302 | 9'4 | 7'0 | 6'7 | 2'2 | 9'1 | 4350 | 1'1 | -1'0 | 2'1 | 2'1 | 1'0 | 0.113206 |
0.151402 | 5'6 | 3'4 | 3'7 | 1'4 | 5'3 | 4400 | 2'3 | -1'6 | 4'1 | 4'2 | 2'2 | 0.151396 |
0.156747 | 3'1 | 2'0 | 2'0 | 0'6 | 2'6 | 4450 | 4'6 | -2'4 | 7'2 | 6'4 | 4'5 | 0.156749 |
0.12771 | 1'5 | 0'7 | 1'1 | 0'3 | 1'4 | 4500 | 8'4 | -2'6 | 11'2 | 11'0 | 8'0 | 0.127766 |
0.08259 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 12'5 | -3'2 | 15'7 | ... | ... | 0.082868 |
0.056331 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4600 | 17'3 | -3'2 | 20'5 | 21'0 | 17'6 | 0.05688 |
0.039896 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 22'2 | -3'2 | 25'4 | 23'3 | 23'3 | 0.04074 |
0.035722 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 4700 | 27'2 | -3'1 | 30'3 | 29'5 | 27'1 | 0.036675 |
0.021301 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 32'1 | -3'2 | 35'3 | ... | ... | 0.022771 |
0.019517 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 37'1 | -3'2 | 40'3 | 38'2 | 37'5 | 0.021092 |
0.018075 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 42'1 | -3'2 | 45'3 | ... | ... | 0.019744 |
0.01688 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 47'1 | -3'2 | 50'3 | 48'4 | 48'4 | 0.018637 |
0.015872 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 52'1 | -3'2 | 55'3 | ... | ... | 0.01771 |
0.015008 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 57'1 | -3'2 | 60'3 | 60'4 | 57'0 | 0.016922 |
0.014258 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 62'1 | -3'2 | 65'3 | ... | ... | 0.016245 |
0.0136 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 67'1 | -3'2 | 70'3 | ... | ... | 0.015653 |
0.013016 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 72'1 | -3'2 | 75'3 | ... | ... | 0.015136 |
0.012495 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 77'1 | -3'2 | 80'3 | ... | ... | 0.014677 |
0.012028 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 82'1 | -3'2 | 85'3 | ... | ... | 0.014267 |
0.011603 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 87'1 | -3'2 | 90'3 | ... | ... | 0.013901 |
0.011217 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'1 | -3'2 | 95'3 | ... | ... | 0.013571 |
0.010866 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'1 | -3'2 | 100'3 | 100'0 | 98'1 | 0.013271 |
0.010542 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'1 | -3'2 | 105'3 | ... | ... | 0.012999 |
0.010243 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'1 | -3'2 | 110'3 | ... | ... | 0.01275 |
0.009967 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'1 | -3'2 | 115'3 | ... | ... | 0.012523 |
0.009711 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'1 | -3'2 | 120'3 | 118'4 | 118'4 | 0.012314 |
0.009472 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'1 | -3'2 | 125'3 | ... | ... | 0.012121 |
0.009249 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'1 | -3'2 | 130'3 | ... | ... | 0.011943 |
0.009041 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'1 | -3'2 | 135'3 | ... | ... | 0.011779 |
0.008845 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5800 | 137'1 | -3'2 | 140'3 | ... | ... | 0.011625 |
0.008487 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'1 | -3'2 | 150'3 | ... | ... | 0.01135 |
0.008168 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'1 | -3'2 | 160'3 | ... | ... | 0.011112 |
0.007881 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'1 | -3'2 | 170'3 | ... | ... | 0.010903 |
0.007623 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'1 | -3'2 | 180'3 | ... | ... | 0.010718 |
0.007387 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'1 | -3'2 | 190'3 | ... | ... | 0.010555 |
0.007172 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'1 | -3'2 | 200'3 | ... | ... | 0.010411 |
0.006976 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'1 | -3'2 | 210'3 | ... | ... | 0.010283 |
0.006794 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'1 | -3'1 | 220'2 | ... | ... | 0.010168 |
0.006626 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'1 | -3'1 | 230'2 | ... | ... | 0.010065 |
0.006471 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'1 | -3'1 | 240'2 | ... | ... | 0.009974 |
0.006326 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'1 | -3'1 | 250'2 | ... | ... | 0.009892 |
0.006191 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'1 | -3'1 | 260'2 | ... | ... | 0.009818 |
0.006065 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'1 | -3'1 | 270'2 | ... | ... | 0.009752 |
0.005947 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'1 | -3'1 | 280'2 | ... | ... | 0.009692 |
0.005835 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'1 | -3'1 | 290'2 | ... | ... | 0.009639 |
0.00573 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'0 | -3'2 | 300'2 | ... | ... | 0.005879 |
0.005631 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'0 | -3'2 | 310'2 | ... | ... | 0.00592 |
0.005538 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'0 | -3'2 | 320'2 | ... | ... | 0.005962 |
0.005449 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'0 | -3'2 | 330'2 | ... | ... | 0.006003 |
0.005365 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'0 | -3'2 | 340'2 | ... | ... | 0.006044 |
0.005285 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'0 | -3'2 | 350'2 | ... | ... | 0.006084 |
0.005209 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'0 | -3'2 | 360'2 | ... | ... | 0.006125 |
0.005137 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'0 | -3'2 | 370'2 | ... | ... | 0.006165 |
0.005068 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'0 | -3'2 | 380'2 | ... | ... | 0.006205 |
0.005002 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'0 | -3'2 | 390'2 | ... | ... | 0.006245 |
0.004939 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'0 | -3'2 | 400'2 | ... | ... | 0.006285 |
0.004878 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'0 | -3'2 | 410'2 | ... | ... | 0.006325 |
0.00482 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'0 | -3'2 | 420'2 | ... | ... | 0.006364 |
0.004765 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'0 | -3'2 | 430'2 | ... | ... | 0.006404 |
0.004712 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 437'0 | -3'2 | 440'2 | ... | ... | 0.006443 |
0.00466 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 447'0 | -3'2 | 450'2 | ... | ... | 0.006482 |
0.004611 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'0 | -3'2 | 460'2 | ... | ... | 0.006521 |
0.004563 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 467'0 | -3'2 | 470'2 | ... | ... | 0.006559 |
0.004517 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 477'0 | -3'2 | 480'2 | ... | ... | 0.006598 |
0.004473 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 487'0 | -3'2 | 490'2 | ... | ... | 0.006636 |
0.004431 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 497'0 | -3'2 | 500'2 | ... | ... | 0.006674 |
0.00439 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 507'0 | -3'2 | 510'2 | ... | ... | 0.006712 |
0.00435 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 517'0 | -3'2 | 520'2 | ... | ... | 0.00675 |
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.