Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012663 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013468 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014327 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015247 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016238 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017311 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018482 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019766 |
0 | ... | ... | 137'4 | 0'0 | 137'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021185 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022766 |
0 | ... | ... | 117'4 | 0'0 | 117'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024545 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.042626 |
0 | ... | ... | 102'4 | 0'0 | 102'4 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.057741 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.060091 |
0 | ... | ... | 92'6 | 0'0 | 92'6 | 2850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.085762 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 2900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.099435 |
0 | ... | ... | 83'1 | 0'0 | 83'1 | 2950 | 1'0 | 0'0 | 1'0 | ... | ... | 0.121939 |
0 | ... | ... | 78'3 | 0'0 | 78'3 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.143358 |
0 | ... | ... | 73'6 | 0'0 | 73'6 | 3050 | 1'5 | 0'0 | 1'5 | ... | ... | 0.170942 |
0 | ... | ... | 69'2 | 0'0 | 69'2 | 3100 | 2'1 | 0'0 | 2'1 | ... | ... | 0.202647 |
0 | ... | ... | 64'6 | 0'0 | 64'6 | 3150 | 2'5 | 0'0 | 2'5 | ... | ... | 0.232092 |
0.124627 | ... | ... | 60'4 | 0'0 | 60'4 | 3200 | 3'2 | 0'0 | 3'2 | ... | ... | 0.264187 |
0.198694 | ... | ... | 56'3 | 0'0 | 56'3 | 3250 | 4'1 | 0'0 | 4'1 | ... | ... | 0.30097 |
0.25925 | ... | ... | 52'3 | 0'0 | 52'3 | 3300 | 5'1 | 0'0 | 5'1 | ... | ... | 0.336844 |
0.311929 | ... | ... | 48'4 | 0'0 | 48'4 | 3350 | 6'2 | 0'0 | 6'2 | ... | ... | 0.371238 |
0.361367 | ... | ... | 44'7 | 0'0 | 44'7 | 3400 | 7'4 | 0'0 | 7'4 | ... | ... | 0.403692 |
0.404089 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 9'0 | 0'0 | 9'0 | ... | ... | 0.434992 |
0.441039 | ... | ... | 38'0 | 0'0 | 38'0 | 3500 | 10'5 | 0'0 | 10'5 | ... | ... | 0.462987 |
0.473547 | ... | ... | 34'7 | 0'0 | 34'7 | 3550 | 12'4 | 0'0 | 12'4 | ... | ... | 0.488123 |
0.500346 | ... | ... | 31'7 | 0'0 | 31'7 | 3600 | 14'4 | 0'0 | 14'4 | ... | ... | 0.509324 |
0.522076 | ... | ... | 29'1 | 0'0 | 29'1 | 3650 | 16'6 | 0'0 | 16'6 | ... | ... | 0.526814 |
0.53847 | ... | ... | 26'5 | 0'0 | 26'5 | 3700 | 19'1 | 0'0 | 19'1 | ... | ... | 0.540231 |
0.549565 | ... | ... | 24'2 | 0'0 | 24'2 | 3750 | 21'6 | 0'0 | 21'6 | ... | ... | 0.549722 |
0.555764 | ... | ... | 22'0 | 0'0 | 22'0 | 3800 | 24'4 | 0'0 | 24'4 | ... | ... | 0.555372 |
0.557386 | ... | ... | 19'7 | 0'0 | 19'7 | 3850 | 27'3 | 0'0 | 27'3 | ... | ... | 0.55741 |
0.554778 | ... | ... | 18'0 | 0'0 | 18'0 | 3900 | 30'4 | 0'0 | 30'4 | ... | ... | 0.556106 |
0.548342 | ... | ... | 16'2 | 0'0 | 16'2 | 3950 | 33'6 | 0'0 | 33'6 | ... | ... | 0.551799 |
0.538785 | ... | ... | 14'6 | 0'0 | 14'6 | 4000 | 37'1 | 0'0 | 37'1 | ... | ... | 0.544817 |
0.526008 | ... | ... | 13'2 | 0'0 | 13'2 | 4050 | 40'5 | 0'0 | 40'5 | ... | ... | 0.5355 |
0.511323 | ... | ... | 12'0 | 0'0 | 12'0 | 4100 | 44'2 | 0'0 | 44'2 | ... | ... | 0.524212 |
0.493979 | ... | ... | 10'6 | 0'0 | 10'6 | 4150 | 48'0 | 0'0 | 48'0 | ... | ... | 0.511343 |
0.474981 | ... | ... | 9'5 | 0'0 | 9'5 | 4200 | 51'7 | 0'0 | 51'7 | ... | ... | 0.497315 |
0.456372 | ... | ... | 8'6 | 0'0 | 8'6 | 4250 | 55'7 | 0'0 | 55'7 | ... | ... | 0.482577 |
0.4343 | ... | ... | 7'6 | 0'0 | 7'6 | 4300 | 60'0 | 0'0 | 60'0 | ... | ... | 0.467598 |
0.413904 | ... | ... | 7'0 | 0'0 | 7'0 | 4350 | 64'1 | 0'0 | 64'1 | ... | ... | 0.451499 |
0.391993 | ... | ... | 6'2 | 0'0 | 6'2 | 4400 | 68'3 | 0'0 | 68'3 | ... | ... | 0.435768 |
0.37111 | ... | ... | 5'5 | 0'0 | 5'5 | 4450 | 72'6 | 0'0 | 72'6 | ... | ... | 0.420906 |
0.348933 | ... | ... | 5'0 | 0'0 | 5'0 | 4500 | 77'1 | 0'0 | 77'1 | ... | ... | 0.405479 |
0.328739 | ... | ... | 4'4 | 0'0 | 4'4 | 4550 | 81'5 | 0'0 | 81'5 | ... | ... | 0.39154 |
0.307546 | ... | ... | 4'0 | 0'0 | 4'0 | 4600 | 86'1 | 0'0 | 86'1 | ... | ... | 0.377293 |
0.27067 | ... | ... | 3'2 | 0'0 | 3'2 | 4700 | 95'2 | 0'0 | 95'2 | ... | ... | 0.3503 |
0.23065 | ... | ... | 2'4 | 0'0 | 2'4 | 4800 | 104'4 | 0'0 | 104'4 | ... | ... | 0.325164 |
0.198807 | ... | ... | 2'0 | 0'0 | 2'0 | 4900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.305719 |
0.171904 | ... | ... | 1'5 | 0'0 | 1'5 | 5000 | 123'5 | 0'0 | 123'5 | ... | ... | 0.289813 |
0.143559 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 133'2 | 0'0 | 133'2 | ... | ... | 0.274355 |
0.121981 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 143'0 | 0'0 | 143'0 | ... | ... | 0.262821 |
0.099269 | ... | ... | 0'6 | 0'0 | 0'6 | 5300 | 152'6 | 0'0 | 152'6 | ... | ... | 0.25178 |
0.085887 | ... | ... | 0'5 | 0'0 | 0'5 | 5400 | 162'5 | 0'0 | 162'5 | ... | ... | 0.244845 |
0.072267 | ... | ... | 0'4 | 0'0 | 0'4 | 5500 | 172'5 | 0'0 | 172'5 | ... | ... | 0.241969 |
0.058101 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 182'4 | 0'0 | 182'4 | ... | ... | 0.235878 |
0.042887 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 192'4 | 0'0 | 192'4 | ... | ... | 0.233677 |
0.041762 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 202'4 | 0'0 | 202'4 | ... | ... | 0.23172 |
0.024876 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 212'4 | 0'0 | 212'4 | ... | ... | 0.229977 |
0.02426 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 222'4 | 0'0 | 222'4 | ... | ... | 0.228424 |
0.023691 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 232'4 | 0'0 | 232'4 | ... | ... | 0.22704 |
0.023162 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 242'4 | 0'0 | 242'4 | ... | ... | 0.225806 |
0.022669 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 252'4 | 0'0 | 252'4 | ... | ... | 0.224708 |
0.022209 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 262'4 | 0'0 | 262'4 | ... | ... | 0.223732 |
0.021779 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 272'4 | 0'0 | 272'4 | ... | ... | 0.222865 |
0.021374 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 282'4 | 0'0 | 282'4 | ... | ... | 0.222098 |
0.020994 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 292'4 | 0'0 | 292'4 | ... | ... | 0.221422 |
0.020636 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 302'4 | 0'0 | 302'4 | ... | ... | 0.220828 |
0.020299 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 312'4 | 0'0 | 312'4 | ... | ... | 0.220309 |
0.019979 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 322'4 | 0'0 | 322'4 | ... | ... | 0.219859 |
0.019675 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 332'4 | 0'0 | 332'4 | ... | ... | 0.219473 |
0.019387 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 342'4 | 0'0 | 342'4 | ... | ... | 0.219145 |
0.019113 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 352'4 | 0'0 | 352'4 | ... | ... | 0.21887 |
0.018853 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 362'4 | 0'0 | 362'4 | ... | ... | 0.218645 |
0.018605 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 372'4 | 0'0 | 372'4 | ... | ... | 0.218466 |
0.018368 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 382'4 | 0'0 | 382'4 | ... | ... | 0.218329 |
0.018141 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 392'4 | 0'0 | 392'4 | ... | ... | 0.218231 |
0.017925 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 402'4 | 0'0 | 402'4 | ... | ... | 0.21817 |
0.017718 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 412'4 | 0'0 | 412'4 | ... | ... | 0.218143 |
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.