Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 209'4 | 0'0 | 209'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012948 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013786 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014682 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015644 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016685 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017815 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019052 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020415 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021929 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023625 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.041028 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.057811 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.072067 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.085921 |
0 | ... | ... | 85'0 | 0'0 | 85'0 | 2850 | 0'7 | 0'0 | 0'7 | ... | ... | 0.108868 |
0 | ... | ... | 80'2 | 0'0 | 80'2 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | 0.130367 |
0 | ... | ... | 75'5 | 0'0 | 75'5 | 2950 | 1'3 | 0'0 | 1'3 | ... | ... | 0.15109 |
0 | ... | ... | 71'0 | 0'0 | 71'0 | 3000 | 1'6 | 0'0 | 1'6 | ... | ... | 0.177807 |
0 | ... | ... | 66'4 | 0'0 | 66'4 | 3050 | 2'2 | 0'0 | 2'2 | ... | ... | 0.208646 |
0 | ... | ... | 62'1 | 0'0 | 62'1 | 3100 | 2'7 | 0'0 | 2'7 | ... | ... | 0.241972 |
0 | ... | ... | 57'6 | 0'0 | 57'6 | 3150 | 3'5 | 0'0 | 3'5 | ... | ... | 0.276486 |
0.077197 | ... | ... | 53'5 | 0'0 | 53'5 | 3200 | 4'4 | 0'0 | 4'4 | ... | ... | 0.311176 |
0.199982 | ... | ... | 49'6 | 0'0 | 49'6 | 3250 | 5'4 | 0'0 | 5'4 | ... | ... | 0.345256 |
0.277983 | ... | ... | 46'0 | 0'0 | 46'0 | 3300 | 6'6 | 0'0 | 6'6 | ... | ... | 0.37994 |
0.338902 | ... | ... | 42'3 | 0'0 | 42'3 | 3350 | 8'1 | 0'0 | 8'1 | ... | ... | 0.41201 |
0.391454 | ... | ... | 39'0 | 0'0 | 39'0 | 3400 | 9'5 | 0'0 | 9'5 | ... | ... | 0.441257 |
0.434371 | ... | ... | 35'6 | 0'0 | 35'6 | 3450 | 11'3 | 0'0 | 11'3 | ... | ... | 0.468199 |
0.470475 | ... | ... | 32'6 | 0'0 | 32'6 | 3500 | 13'2 | 0'0 | 13'2 | ... | ... | 0.491473 |
0.4991 | ... | ... | 29'7 | 0'0 | 29'7 | 3550 | 15'3 | 0'0 | 15'3 | ... | ... | 0.511343 |
0.521174 | ... | ... | 27'1 | 0'0 | 27'1 | 3600 | 17'6 | 0'0 | 17'6 | ... | ... | 0.527377 |
0.537431 | ... | ... | 24'6 | 0'0 | 24'6 | 3650 | 20'2 | 0'0 | 20'2 | ... | ... | 0.539376 |
0.54771 | ... | ... | 22'3 | 0'0 | 22'3 | 3700 | 22'7 | 0'0 | 22'7 | ... | ... | 0.547556 |
0.55266 | ... | ... | 20'2 | 0'0 | 20'2 | 3750 | 25'6 | 0'0 | 25'6 | ... | ... | 0.55209 |
0.552719 | ... | ... | 18'3 | 0'0 | 18'3 | 3800 | 28'6 | 0'0 | 28'6 | ... | ... | 0.553229 |
0.548334 | ... | ... | 16'4 | 0'0 | 16'4 | 3850 | 32'0 | 0'0 | 32'0 | ... | ... | 0.551309 |
0.540114 | ... | ... | 14'7 | 0'0 | 14'7 | 3900 | 35'2 | 0'0 | 35'2 | ... | ... | 0.546573 |
0.528512 | ... | ... | 13'3 | 0'0 | 13'3 | 3950 | 38'6 | 0'0 | 38'6 | ... | ... | 0.539559 |
0.514013 | ... | ... | 12'0 | 0'0 | 12'0 | 4000 | 42'3 | 0'0 | 42'3 | ... | ... | 0.53058 |
0.497999 | ... | ... | 10'7 | 0'0 | 10'7 | 4050 | 46'1 | 0'0 | 46'1 | ... | ... | 0.520024 |
0.479529 | ... | ... | 9'6 | 0'0 | 9'6 | 4100 | 50'0 | 0'0 | 50'0 | ... | ... | 0.508295 |
0.459828 | ... | ... | 8'6 | 0'0 | 8'6 | 4150 | 54'0 | 0'0 | 54'0 | ... | ... | 0.49581 |
0.437811 | ... | ... | 7'6 | 0'0 | 7'6 | 4200 | 58'0 | 0'0 | 58'0 | ... | ... | 0.482077 |
0.417323 | ... | ... | 7'0 | 0'0 | 7'0 | 4250 | 62'1 | 0'0 | 62'1 | ... | ... | 0.468142 |
0.395299 | ... | ... | 6'2 | 0'0 | 6'2 | 4300 | 66'3 | 0'0 | 66'3 | ... | ... | 0.454444 |
0.374248 | ... | ... | 5'5 | 0'0 | 5'5 | 4350 | 70'6 | 0'0 | 70'6 | ... | ... | 0.441415 |
0.351902 | ... | ... | 5'0 | 0'0 | 5'0 | 4400 | 75'1 | 0'0 | 75'1 | ... | ... | 0.427937 |
0.331508 | ... | ... | 4'4 | 0'0 | 4'4 | 4450 | 79'4 | 0'0 | 79'4 | ... | ... | 0.413977 |
0.310122 | ... | ... | 4'0 | 0'0 | 4'0 | 4500 | 84'0 | 0'0 | 84'0 | ... | ... | 0.401342 |
0.287509 | ... | ... | 3'4 | 0'0 | 3'4 | 4550 | 88'5 | 0'0 | 88'5 | ... | ... | 0.390418 |
0.268178 | ... | ... | 3'1 | 0'0 | 3'1 | 4600 | 93'2 | 0'0 | 93'2 | ... | ... | 0.379475 |
0.232473 | ... | ... | 2'4 | 0'0 | 2'4 | 4700 | 102'4 | 0'0 | 102'4 | ... | ... | 0.357443 |
0.200306 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 112'0 | 0'0 | 112'0 | ... | ... | 0.340078 |
0.165791 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 121'4 | 0'0 | 121'4 | ... | ... | 0.323051 |
0.144544 | ... | ... | 1'2 | 0'0 | 1'2 | 5000 | 131'2 | 0'0 | 131'2 | ... | ... | 0.31174 |
0.122775 | ... | ... | 1'0 | 0'0 | 1'0 | 5100 | 141'0 | 0'0 | 141'0 | ... | ... | 0.301026 |
0.099892 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 150'6 | 0'0 | 150'6 | ... | ... | 0.290822 |
0.086393 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 160'5 | 0'0 | 160'5 | ... | ... | 0.283928 |
0.07267 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 170'4 | 0'0 | 170'4 | ... | ... | 0.277485 |
0.058413 | ... | ... | 0'3 | 0'0 | 0'3 | 5500 | 180'4 | 0'0 | 180'4 | ... | ... | 0.274276 |
0.043112 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 190'4 | 0'0 | 190'4 | ... | ... | 0.271387 |
0.041963 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 200'4 | 0'0 | 200'4 | ... | ... | 0.268778 |
0.024999 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'4 | 0'0 | 210'4 | ... | ... | 0.266418 |
0.024369 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'4 | 0'0 | 220'4 | ... | ... | 0.264278 |
0.02379 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'4 | 0'0 | 230'4 | ... | ... | 0.262337 |
0.023252 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'4 | 0'0 | 240'4 | ... | ... | 0.260573 |
0.022751 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'4 | 0'0 | 250'4 | ... | ... | 0.258969 |
0.022283 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'4 | 0'0 | 260'4 | ... | ... | 0.257509 |
0.021847 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'4 | 0'0 | 270'4 | ... | ... | 0.256181 |
0.021437 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 280'4 | 0'0 | 280'4 | ... | ... | 0.254971 |
0.021051 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 290'4 | 0'0 | 290'4 | ... | ... | 0.253871 |
0.020689 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 300'4 | 0'0 | 300'4 | ... | ... | 0.25287 |
0.020348 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 310'4 | 0'0 | 310'4 | ... | ... | 0.25196 |
0.020024 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 320'4 | 0'0 | 320'4 | ... | ... | 0.251135 |
0.019717 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 330'4 | 0'0 | 330'4 | ... | ... | 0.250386 |
0.019426 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 340'4 | 0'0 | 340'4 | ... | ... | 0.249709 |
0.01915 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 350'4 | 0'0 | 350'4 | ... | ... | 0.249099 |
0.018888 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 360'4 | 0'0 | 360'4 | ... | ... | 0.248549 |
0.018637 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 370'4 | 0'0 | 370'4 | ... | ... | 0.248056 |
0.018398 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 380'4 | 0'0 | 380'4 | ... | ... | 0.247616 |
0.01817 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 390'4 | 0'0 | 390'4 | ... | ... | 0.247225 |
0.017952 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 400'4 | 0'0 | 400'4 | ... | ... | 0.24688 |
0.017743 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 410'4 | 0'0 | 410'4 | ... | ... | 0.246578 |
0.017543 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 420'4 | 0'0 | 420'4 | ... | ... | 0.246316 |
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.