Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 185'0 | 0'0 | 185'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010782 |
0 | ... | ... | 175'0 | 0'0 | 175'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011519 |
0 | ... | ... | 165'0 | 0'0 | 165'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012317 |
0 | ... | ... | 155'0 | 0'0 | 155'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013187 |
0 | ... | ... | 145'0 | 0'0 | 145'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014141 |
0 | ... | ... | 135'0 | 0'0 | 135'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015197 |
0 | ... | ... | 125'0 | 0'0 | 125'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016374 |
0 | ... | ... | 115'0 | 0'0 | 115'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017701 |
0 | ... | ... | 105'0 | 0'0 | 105'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019211 |
0 | ... | ... | 95'0 | 0'0 | 95'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.033486 |
0 | ... | ... | 85'2 | 0'0 | 85'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.047461 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 2750 | 0'5 | 0'0 | 0'5 | ... | ... | 0.067728 |
0 | ... | ... | 75'5 | 0'0 | 75'5 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.08588 |
0 | ... | ... | 70'7 | 0'0 | 70'7 | 2850 | 1'1 | 0'0 | 1'1 | ... | ... | 0.102977 |
0 | ... | ... | 66'2 | 0'0 | 66'2 | 2900 | 1'4 | 0'0 | 1'4 | ... | ... | 0.124869 |
0 | ... | ... | 61'6 | 0'0 | 61'6 | 2950 | 1'7 | 0'0 | 1'7 | ... | ... | 0.14546 |
0 | ... | ... | 57'2 | 0'0 | 57'2 | 3000 | 2'3 | 0'0 | 2'3 | ... | ... | 0.169234 |
0.07824 | ... | ... | 53'0 | 0'0 | 53'0 | 3050 | 3'1 | 0'0 | 3'1 | ... | ... | 0.198056 |
0.137228 | ... | ... | 48'6 | 0'0 | 48'6 | 3100 | 3'7 | 0'0 | 3'7 | ... | ... | 0.224097 |
0.189657 | ... | ... | 44'6 | 0'0 | 44'6 | 3150 | 4'7 | 0'0 | 4'7 | ... | ... | 0.252242 |
0.23322 | ... | ... | 40'7 | 0'0 | 40'7 | 3200 | 6'0 | 0'0 | 6'0 | ... | ... | 0.278948 |
0.272786 | ... | ... | 37'2 | 0'0 | 37'2 | 3250 | 7'2 | 0'0 | 7'2 | ... | ... | 0.303848 |
0.30472 | ... | ... | 33'5 | 0'0 | 33'5 | 3300 | 8'6 | 0'0 | 8'6 | ... | ... | 0.327395 |
0.334034 | ... | ... | 30'3 | 0'0 | 30'3 | 3350 | 10'3 | 0'0 | 10'3 | ... | ... | 0.347985 |
0.357126 | ... | ... | 27'1 | 0'0 | 27'1 | 3400 | 12'2 | 0'0 | 12'2 | ... | ... | 0.365781 |
0.375966 | ... | ... | 24'2 | 0'0 | 24'2 | 3450 | 14'2 | 0'0 | 14'2 | ... | ... | 0.380011 |
0.389359 | ... | ... | 21'4 | 0'0 | 21'4 | 3500 | 16'4 | 0'0 | 16'4 | ... | ... | 0.390667 |
0.397558 | ... | ... | 18'7 | 0'0 | 18'7 | 3550 | 18'7 | 0'0 | 18'7 | ... | ... | 0.397497 |
0.400613 | ... | ... | 16'4 | 0'0 | 16'4 | 3600 | 21'4 | 0'0 | 21'4 | ... | ... | 0.400485 |
0.398691 | ... | ... | 14'4 | 0'0 | 14'4 | 3650 | 24'3 | 0'0 | 24'3 | ... | ... | 0.399705 |
0.391986 | ... | ... | 12'4 | 0'0 | 12'4 | 3700 | 27'4 | 0'0 | 27'4 | ... | ... | 0.395461 |
0.381362 | ... | ... | 10'7 | 0'0 | 10'7 | 3750 | 30'7 | 0'0 | 30'7 | ... | ... | 0.388278 |
0.367714 | ... | ... | 9'4 | 0'0 | 9'4 | 3800 | 34'3 | 0'0 | 34'3 | ... | ... | 0.378488 |
0.351365 | ... | ... | 8'2 | 0'0 | 8'2 | 3850 | 38'1 | 0'0 | 38'1 | ... | ... | 0.367028 |
0.332846 | ... | ... | 7'1 | 0'0 | 7'1 | 3900 | 42'0 | 0'0 | 42'0 | ... | ... | 0.354117 |
0.31273 | ... | ... | 6'1 | 0'0 | 6'1 | 3950 | 46'0 | 0'0 | 46'0 | ... | ... | 0.340237 |
0.293642 | ... | ... | 5'3 | 0'0 | 5'3 | 4000 | 50'2 | 0'0 | 50'2 | ... | ... | 0.327043 |
0.272783 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 54'4 | 0'0 | 54'4 | ... | ... | 0.312963 |
0.255306 | ... | ... | 4'1 | 0'0 | 4'1 | 4100 | 58'7 | 0'0 | 58'7 | ... | ... | 0.299467 |
0.237015 | ... | ... | 3'5 | 0'0 | 3'5 | 4150 | 63'3 | 0'0 | 63'3 | ... | ... | 0.287065 |
0.217673 | ... | ... | 3'1 | 0'0 | 3'1 | 4200 | 68'0 | 0'0 | 68'0 | ... | ... | 0.276225 |
0.200947 | ... | ... | 2'6 | 0'0 | 2'6 | 4250 | 72'5 | 0'0 | 72'5 | ... | ... | 0.265354 |
0.187801 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 77'2 | 0'0 | 77'2 | ... | ... | 0.254415 |
0.174539 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 82'0 | 0'0 | 82'0 | ... | ... | 0.245646 |
0.161053 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 86'6 | 0'0 | 86'6 | ... | ... | 0.236997 |
0.147214 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 91'4 | 0'0 | 91'4 | ... | ... | 0.228441 |
0.138524 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 96'2 | 0'0 | 96'2 | ... | ... | 0.219951 |
0.124037 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 101'0 | 0'0 | 101'0 | ... | ... | 0.2115 |
0.108696 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 105'7 | 0'0 | 105'7 | ... | ... | 0.205845 |
0.099521 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 110'6 | 0'0 | 110'6 | ... | ... | 0.200356 |
0.0902 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 115'4 | 0'0 | 115'4 | ... | ... | 0.192129 |
0.070746 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 125'3 | 0'0 | 125'3 | ... | ... | 0.184717 |
0.049183 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 135'1 | 0'0 | 135'1 | ... | ... | 0.174847 |
0.036146 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 145'1 | 0'0 | 145'1 | ... | ... | 0.171475 |
0.034866 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 155'0 | 0'0 | 155'0 | ... | ... | 0.165491 |
0.020751 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'0 | 0'0 | 165'0 | ... | ... | 0.162857 |
0.020077 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'0 | 0'0 | 175'0 | ... | ... | 0.160494 |
0.019466 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'0 | 0'0 | 185'0 | ... | ... | 0.158363 |
0.01891 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'0 | 0'0 | 195'0 | ... | ... | 0.156438 |
0.018401 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'0 | 0'0 | 205'0 | ... | ... | 0.154692 |
0.017932 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'0 | 0'0 | 215'0 | ... | ... | 0.153106 |
0.017501 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'0 | 0'0 | 225'0 | ... | ... | 0.151661 |
0.017101 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'0 | 0'0 | 235'0 | ... | ... | 0.150343 |
0.016729 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'0 | 0'0 | 245'0 | ... | ... | 0.149138 |
0.016383 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'0 | 0'0 | 255'0 | ... | ... | 0.148035 |
0.01606 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'0 | 0'0 | 265'0 | ... | ... | 0.147025 |
0.015757 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'0 | 0'0 | 275'0 | ... | ... | 0.146099 |
0.015471 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'0 | 0'0 | 285'0 | ... | ... | 0.145249 |
0.015204 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'0 | 0'0 | 295'0 | ... | ... | 0.144468 |
0.014952 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'0 | 0'0 | 305'0 | ... | ... | 0.143752 |
0.014714 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'0 | 0'0 | 315'0 | ... | ... | 0.143093 |
0.014488 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'0 | 0'0 | 325'0 | ... | ... | 0.142489 |
0.014273 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'0 | 0'0 | 335'0 | ... | ... | 0.141934 |
0.01407 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'0 | 0'0 | 345'0 | ... | ... | 0.141425 |
0.013877 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'0 | 0'0 | 355'0 | ... | ... | 0.140958 |
0.013693 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'0 | 0'0 | 365'0 | ... | ... | 0.14053 |
0.013517 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'0 | 0'0 | 375'0 | ... | ... | 0.140139 |
0.013349 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'0 | 0'0 | 385'0 | ... | ... | 0.139782 |
0.013189 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'0 | 0'0 | 395'0 | ... | ... | 0.139456 |
0.013036 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'0 | 0'0 | 405'0 | ... | ... | 0.13916 |
0.01289 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'0 | 0'0 | 415'0 | ... | ... | 0.138891 |
0.012749 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'0 | 0'0 | 425'0 | ... | ... | 0.138648 |
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.