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 | ... | ... | 0.01082 |
0 | ... | ... | 175'0 | 0'0 | 175'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011564 |
0 | ... | ... | 165'0 | 0'0 | 165'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012369 |
0 | ... | ... | 155'0 | 0'0 | 155'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013248 |
0 | ... | ... | 145'0 | 0'0 | 145'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014213 |
0 | ... | ... | 135'0 | 0'0 | 135'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015282 |
0 | ... | ... | 125'0 | 0'0 | 125'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016475 |
0 | ... | ... | 115'0 | 0'0 | 115'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017822 |
0 | ... | ... | 105'0 | 0'0 | 105'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019358 |
0 | ... | ... | 95'0 | 0'0 | 95'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.033756 |
0 | ... | ... | 85'2 | 0'0 | 85'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.047875 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 2750 | 0'5 | 0'0 | 0'5 | ... | ... | 0.068316 |
0 | ... | ... | 75'5 | 0'0 | 75'5 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.086634 |
0 | ... | ... | 70'7 | 0'0 | 70'7 | 2850 | 1'1 | 0'0 | 1'1 | ... | ... | 0.1039 |
0.047913 | ... | ... | 66'2 | 0'0 | 66'2 | 2900 | 1'4 | 0'0 | 1'4 | ... | ... | 0.125997 |
0.092318 | ... | ... | 61'6 | 0'0 | 61'6 | 2950 | 1'7 | 0'0 | 1'7 | ... | ... | 0.146797 |
0.126065 | ... | ... | 57'2 | 0'0 | 57'2 | 3000 | 2'3 | 0'0 | 2'3 | ... | ... | 0.170799 |
0.165079 | ... | ... | 53'0 | 0'0 | 53'0 | 3050 | 3'1 | 0'0 | 3'1 | ... | ... | 0.199856 |
0.197921 | ... | ... | 48'6 | 0'0 | 48'6 | 3100 | 3'7 | 0'0 | 3'7 | ... | ... | 0.226113 |
0.232678 | ... | ... | 44'6 | 0'0 | 44'6 | 3150 | 4'7 | 0'0 | 4'7 | ... | ... | 0.254438 |
0.264709 | ... | ... | 40'7 | 0'0 | 40'7 | 3200 | 6'0 | 0'0 | 6'0 | ... | ... | 0.281271 |
0.295331 | ... | ... | 37'2 | 0'0 | 37'2 | 3250 | 7'2 | 0'0 | 7'2 | ... | ... | 0.306231 |
0.321188 | ... | ... | 33'5 | 0'0 | 33'5 | 3300 | 8'6 | 0'0 | 8'6 | ... | ... | 0.329726 |
0.34518 | ... | ... | 30'3 | 0'0 | 30'3 | 3350 | 10'3 | 0'0 | 10'3 | ... | ... | 0.350152 |
0.364426 | ... | ... | 27'1 | 0'0 | 27'1 | 3400 | 12'2 | 0'0 | 12'2 | ... | ... | 0.367619 |
0.380029 | ... | ... | 24'2 | 0'0 | 24'2 | 3450 | 14'2 | 0'0 | 14'2 | ... | ... | 0.381354 |
0.390965 | ... | ... | 21'4 | 0'0 | 21'4 | 3500 | 16'4 | 0'0 | 16'4 | ... | ... | 0.391296 |
0.39728 | ... | ... | 18'7 | 0'0 | 18'7 | 3550 | 18'7 | 0'0 | 18'7 | ... | ... | 0.39718 |
0.3989 | ... | ... | 16'4 | 0'0 | 16'4 | 3600 | 21'4 | 0'0 | 21'4 | ... | ... | 0.398947 |
0.395964 | ... | ... | 14'4 | 0'0 | 14'4 | 3650 | 24'3 | 0'0 | 24'3 | ... | ... | 0.396665 |
0.388544 | ... | ... | 12'4 | 0'0 | 12'4 | 3700 | 27'4 | 0'0 | 27'4 | ... | ... | 0.390652 |
0.377514 | ... | ... | 10'7 | 0'0 | 10'7 | 3750 | 30'7 | 0'0 | 30'7 | ... | ... | 0.381478 |
0.363689 | ... | ... | 9'4 | 0'0 | 9'4 | 3800 | 34'3 | 0'0 | 34'3 | ... | ... | 0.369422 |
0.347311 | ... | ... | 8'2 | 0'0 | 8'2 | 3850 | 38'1 | 0'0 | 38'1 | ... | ... | 0.355591 |
0.328873 | ... | ... | 7'1 | 0'0 | 7'1 | 3900 | 42'0 | 0'0 | 42'0 | ... | ... | 0.340131 |
0.30892 | ... | ... | 6'1 | 0'0 | 6'1 | 3950 | 46'0 | 0'0 | 46'0 | ... | ... | 0.323559 |
0.290059 | ... | ... | 5'3 | 0'0 | 5'3 | 4000 | 50'2 | 0'0 | 50'2 | ... | ... | 0.307964 |
0.269448 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 54'4 | 0'0 | 54'4 | ... | ... | 0.291206 |
0.252228 | ... | ... | 4'1 | 0'0 | 4'1 | 4100 | 58'7 | 0'0 | 58'7 | ... | ... | 0.275172 |
0.234193 | ... | ... | 3'5 | 0'0 | 3'5 | 4150 | 63'3 | 0'0 | 63'3 | ... | ... | 0.260519 |
0.215106 | ... | ... | 3'1 | 0'0 | 3'1 | 4200 | 68'0 | 0'0 | 68'0 | ... | ... | 0.247869 |
0.198617 | ... | ... | 2'6 | 0'0 | 2'6 | 4250 | 72'5 | 0'0 | 72'5 | ... | ... | 0.235081 |
0.185674 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 77'2 | 0'0 | 77'2 | ... | ... | 0.222085 |
0.172605 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 82'0 | 0'0 | 82'0 | ... | ... | 0.211936 |
0.159301 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 86'6 | 0'0 | 86'6 | ... | ... | 0.201848 |
0.14564 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 91'4 | 0'0 | 91'4 | ... | ... | 0.191775 |
0.13708 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 96'2 | 0'0 | 96'2 | ... | ... | 0.181673 |
0.12276 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 101'0 | 0'0 | 101'0 | ... | ... | 0.171492 |
0.107588 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 105'7 | 0'0 | 105'7 | ... | ... | 0.165168 |
0.098525 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 110'6 | 0'0 | 110'6 | ... | ... | 0.158993 |
0.089314 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 115'4 | 0'0 | 115'4 | ... | ... | 0.148774 |
0.07007 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 125'3 | 0'0 | 125'3 | ... | ... | 0.141152 |
0.048722 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 135'1 | 0'0 | 135'1 | ... | ... | 0.129654 |
0.035816 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 145'1 | 0'0 | 145'1 | ... | ... | 0.127424 |
0.034563 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 155'0 | 0'0 | 155'0 | ... | ... | 0.121156 |
0.020573 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'0 | 0'0 | 165'0 | ... | ... | 0.119577 |
0.019912 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'0 | 0'0 | 175'0 | ... | ... | 0.118197 |
0.019312 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'0 | 0'0 | 185'0 | ... | ... | 0.116987 |
0.018767 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'0 | 0'0 | 195'0 | ... | ... | 0.115925 |
0.018266 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'0 | 0'0 | 205'0 | ... | ... | 0.114992 |
0.017805 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'0 | 0'0 | 215'0 | ... | ... | 0.114171 |
0.01738 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'0 | 0'0 | 225'0 | ... | ... | 0.113449 |
0.016987 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'0 | 0'0 | 235'0 | ... | ... | 0.112816 |
0.016621 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'0 | 0'0 | 245'0 | ... | ... | 0.11226 |
0.01628 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'0 | 0'0 | 255'0 | ... | ... | 0.111774 |
0.015961 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'0 | 0'0 | 265'0 | ... | ... | 0.111351 |
0.015662 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'0 | 0'0 | 275'0 | ... | ... | 0.110984 |
0.015381 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'0 | 0'0 | 285'0 | ... | ... | 0.110668 |
0.015117 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'0 | 0'0 | 295'0 | ... | ... | 0.110398 |
0.014868 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'0 | 0'0 | 305'0 | ... | ... | 0.11017 |
0.014633 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'0 | 0'0 | 315'0 | ... | ... | 0.109979 |
0.014409 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'0 | 0'0 | 325'0 | ... | ... | 0.109824 |
0.014198 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'0 | 0'0 | 335'0 | ... | ... | 0.1097 |
0.013997 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'0 | 0'0 | 345'0 | ... | ... | 0.109605 |
0.013806 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'0 | 0'0 | 355'0 | ... | ... | 0.109538 |
0.013624 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'0 | 0'0 | 365'0 | ... | ... | 0.109495 |
0.01345 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'0 | 0'0 | 375'0 | ... | ... | 0.109474 |
0.013285 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'0 | 0'0 | 385'0 | ... | ... | 0.109475 |
0.013126 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'0 | 0'0 | 395'0 | ... | ... | 0.109494 |
0.012975 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'0 | 0'0 | 405'0 | ... | ... | 0.109532 |
0.01283 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'0 | 0'0 | 415'0 | ... | ... | 0.109587 |
0.01269 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'0 | 0'0 | 425'0 | ... | ... | 0.109657 |
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.