Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004944 | ... | ... | 192'5 | 0'0 | 192'5 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003434 |
0.005194 | ... | ... | 182'5 | 0'0 | 182'5 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003665 |
0.00546 | ... | ... | 172'5 | 0'0 | 172'5 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003914 |
0.005744 | ... | ... | 162'5 | 0'0 | 162'5 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004186 |
0.006049 | ... | ... | 152'5 | 0'0 | 152'5 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004483 |
0.006381 | ... | ... | 142'5 | 0'0 | 142'5 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00481 |
0.006744 | ... | ... | 132'5 | 0'0 | 132'5 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005173 |
0.007147 | ... | ... | 122'5 | 0'0 | 122'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005581 |
0.007598 | ... | ... | 112'5 | 0'0 | 112'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006043 |
0.008111 | ... | ... | 102'5 | 0'0 | 102'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006573 |
0.008704 | ... | ... | 92'5 | 0'0 | 92'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007189 |
0.009038 | ... | ... | 87'5 | 0'0 | 87'5 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007537 |
0.009402 | ... | ... | 82'5 | 0'0 | 82'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007918 |
0.0098 | ... | ... | 77'5 | 0'0 | 77'5 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008336 |
0.010241 | ... | ... | 72'5 | 0'0 | 72'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008798 |
0.01073 | ... | ... | 67'5 | 0'0 | 67'5 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009313 |
0.01128 | ... | ... | 62'5 | 0'0 | 62'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00989 |
0.011901 | ... | ... | 57'5 | 0'0 | 57'5 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010545 |
0.012613 | ... | ... | 52'5 | 0'0 | 52'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011293 |
0.01344 | ... | ... | 47'5 | 0'0 | 47'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01216 |
0.014413 | ... | ... | 42'5 | 0'0 | 42'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013181 |
0.015582 | ... | ... | 37'5 | 0'0 | 37'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014404 |
0.02511 | ... | ... | 32'6 | 0'0 | 32'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.024312 |
0.034441 | ... | ... | 27'7 | 0'0 | 27'7 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | 0.033861 |
0.053635 | ... | ... | 23'2 | 0'0 | 23'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.05332 |
0.073591 | ... | ... | 18'6 | 0'0 | 18'6 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | 0.073428 |
0.096575 | ... | ... | 14'5 | 0'0 | 14'5 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | 0.096514 |
0.116946 | ... | ... | 11'0 | 0'0 | 11'0 | 3550 | 3'4 | 0'0 | 3'4 | ... | ... | 0.116933 |
0.129004 | ... | ... | 7'6 | 0'0 | 7'6 | 3600 | 5'2 | 0'0 | 5'2 | ... | ... | 0.129003 |
0.129896 | ... | ... | 5'2 | 0'0 | 5'2 | 3650 | 7'6 | 0'0 | 7'6 | ... | ... | 0.129897 |
0.118273 | ... | ... | 3'2 | 0'0 | 3'2 | 3700 | 10'6 | 0'0 | 10'6 | ... | ... | 0.118288 |
0.098384 | ... | ... | 2'0 | 0'0 | 2'0 | 3750 | 14'4 | 0'0 | 14'4 | ... | ... | 0.098453 |
0.074113 | ... | ... | 1'1 | 0'0 | 1'1 | 3800 | 18'5 | 0'0 | 18'5 | ... | ... | 0.074302 |
0.052136 | ... | ... | 0'5 | 0'0 | 0'5 | 3850 | 23'1 | 0'0 | 23'1 | ... | ... | 0.052522 |
0.036535 | ... | ... | 0'3 | 0'0 | 0'3 | 3900 | 27'6 | 0'0 | 27'6 | ... | ... | 0.02992 |
0.0174 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 32'5 | 0'0 | 32'5 | ... | ... | 0.01862 |
0.015979 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 37'5 | 0'0 | 37'5 | ... | ... | 0.017286 |
0.014827 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 42'5 | 0'0 | 42'5 | ... | ... | 0.016214 |
0.013872 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 47'5 | 0'0 | 47'5 | ... | ... | 0.015332 |
0.013064 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 52'5 | 0'0 | 52'5 | ... | ... | 0.014593 |
0.012372 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 57'5 | 0'0 | 57'5 | ... | ... | 0.013964 |
0.01177 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 62'5 | 0'0 | 62'5 | ... | ... | 0.013423 |
0.011241 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 67'5 | 0'0 | 67'5 | ... | ... | 0.012952 |
0.010772 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 72'5 | 0'0 | 72'5 | ... | ... | 0.012539 |
0.010354 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 77'5 | 0'0 | 77'5 | ... | ... | 0.012173 |
0.009977 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 82'5 | 0'0 | 82'5 | ... | ... | 0.011847 |
0.009636 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 87'5 | 0'0 | 87'5 | ... | ... | 0.011555 |
0.009326 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 92'5 | 0'0 | 92'5 | ... | ... | 0.011292 |
0.009042 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 97'5 | 0'0 | 97'5 | ... | ... | 0.011054 |
0.008782 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 102'5 | 0'0 | 102'5 | ... | ... | 0.010839 |
0.008541 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 107'5 | 0'0 | 107'5 | ... | ... | 0.010641 |
0.008112 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 117'5 | 0'0 | 117'5 | ... | ... | 0.010295 |
0.007741 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 127'5 | 0'0 | 127'5 | ... | ... | 0.010003 |
0.007414 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 137'5 | 0'0 | 137'5 | ... | ... | 0.009753 |
0.007126 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 147'5 | 0'0 | 147'5 | ... | ... | 0.009538 |
0.006868 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 157'5 | 0'0 | 157'5 | ... | ... | 0.009351 |
0.006637 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 167'5 | 0'0 | 167'5 | ... | ... | 0.009188 |
0.006428 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 177'5 | 0'0 | 177'5 | ... | ... | 0.009045 |
0.006239 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 187'5 | 0'0 | 187'5 | ... | ... | 0.00892 |
0.006066 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 197'5 | 0'0 | 197'5 | ... | ... | 0.00881 |
0.005906 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 207'5 | 0'0 | 207'5 | ... | ... | 0.008712 |
0.00576 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 217'5 | 0'0 | 217'5 | ... | ... | 0.008625 |
0.005625 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 227'4 | 0'0 | 227'4 | ... | ... | 0.004746 |
0.005499 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 237'4 | 0'0 | 237'4 | ... | ... | 0.004788 |
0.005382 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 247'4 | 0'0 | 247'4 | ... | ... | 0.004829 |
0.005273 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 257'4 | 0'0 | 257'4 | ... | ... | 0.004871 |
0.005171 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 267'4 | 0'0 | 267'4 | ... | ... | 0.004912 |
0.005075 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 277'4 | 0'0 | 277'4 | ... | ... | 0.004953 |
0.004985 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 287'4 | 0'0 | 287'4 | ... | ... | 0.004993 |
0.004901 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 297'4 | 0'0 | 297'4 | ... | ... | 0.005034 |
0.004821 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 307'4 | 0'0 | 307'4 | ... | ... | 0.005074 |
0.004745 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 317'4 | 0'0 | 317'4 | ... | ... | 0.005114 |
0.004673 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 327'4 | 0'0 | 327'4 | ... | ... | 0.005154 |
0.004605 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 337'4 | 0'0 | 337'4 | ... | ... | 0.005193 |
0.004541 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 347'4 | 0'0 | 347'4 | ... | ... | 0.005233 |
0.004479 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 357'4 | 0'0 | 357'4 | ... | ... | 0.005272 |
0.004421 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 367'4 | 0'0 | 367'4 | ... | ... | 0.005311 |
0.004365 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 377'4 | 0'0 | 377'4 | ... | ... | 0.005349 |
0.004311 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 387'4 | 0'0 | 387'4 | ... | ... | 0.005388 |
0.00426 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 397'4 | 0'0 | 397'4 | ... | ... | 0.005426 |
0.004211 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 407'4 | 0'0 | 407'4 | ... | ... | 0.005464 |
0.004164 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 417'4 | 0'0 | 417'4 | ... | ... | 0.005502 |
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.