Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003631 | ... | ... | 197'3 | 0'0 | 197'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002774 |
0.003826 | ... | ... | 187'3 | 0'0 | 187'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002958 |
0.004033 | ... | ... | 177'3 | 0'0 | 177'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003156 |
0.004254 | ... | ... | 167'3 | 0'0 | 167'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003371 |
0.004493 | ... | ... | 157'3 | 0'0 | 157'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003606 |
0.004753 | ... | ... | 147'3 | 0'0 | 147'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003863 |
0.005038 | ... | ... | 137'3 | 0'0 | 137'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004148 |
0.005353 | ... | ... | 127'3 | 0'0 | 127'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004466 |
0.005707 | ... | ... | 117'3 | 0'0 | 117'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004826 |
0.006107 | ... | ... | 107'3 | 0'0 | 107'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005235 |
0.006567 | ... | ... | 97'3 | 0'0 | 97'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005708 |
0.006825 | ... | ... | 92'3 | 0'0 | 92'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005974 |
0.007105 | ... | ... | 87'3 | 0'0 | 87'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006263 |
0.007411 | ... | ... | 82'3 | 0'0 | 82'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006578 |
0.007747 | ... | ... | 77'3 | 0'0 | 77'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006926 |
0.008118 | ... | ... | 72'3 | 0'0 | 72'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00731 |
0.008531 | ... | ... | 67'3 | 0'0 | 67'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007738 |
0.008994 | ... | ... | 62'3 | 0'0 | 62'3 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008218 |
0.00952 | ... | ... | 57'3 | 0'0 | 57'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008762 |
0.010121 | ... | ... | 52'3 | 0'0 | 52'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009385 |
0.010821 | ... | ... | 47'3 | 0'0 | 47'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010108 |
0.011644 | ... | ... | 42'3 | 0'0 | 42'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010959 |
0.012634 | ... | ... | 37'3 | 0'0 | 37'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01198 |
0.013853 | ... | ... | 32'3 | 0'0 | 32'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013235 |
0.015401 | ... | ... | 27'3 | 0'0 | 27'3 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.02247 |
0.031898 | ... | ... | 22'5 | 0'0 | 22'5 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.031615 |
0.050114 | ... | ... | 18'0 | 0'0 | 18'0 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.049973 |
0.07315 | ... | ... | 13'6 | 0'0 | 13'6 | 3550 | 1'4 | 0'0 | 1'4 | ... | ... | 0.073099 |
0.093518 | ... | ... | 9'7 | 0'0 | 9'7 | 3600 | 2'5 | 0'0 | 2'5 | ... | ... | 0.093507 |
0.106667 | ... | ... | 6'6 | 0'0 | 6'6 | 3650 | 4'4 | 0'0 | 4'4 | ... | ... | 0.106667 |
0.106678 | ... | ... | 4'2 | 0'0 | 4'2 | 3700 | 7'0 | 0'0 | 7'0 | ... | ... | 0.106678 |
0.093712 | ... | ... | 2'4 | 0'0 | 2'4 | 3750 | 10'2 | 0'0 | 10'2 | ... | ... | 0.093726 |
0.072787 | ... | ... | 1'3 | 0'0 | 1'3 | 3800 | 14'1 | 0'0 | 14'1 | ... | ... | 0.072847 |
0.051778 | ... | ... | 0'6 | 0'0 | 0'6 | 3850 | 18'4 | 0'0 | 18'4 | ... | ... | 0.05193 |
0.033224 | ... | ... | 0'3 | 0'0 | 0'3 | 3900 | 23'1 | 0'0 | 23'1 | ... | ... | 0.03353 |
0.015798 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 27'7 | 0'0 | 27'7 | ... | ... | 0.016424 |
0.014321 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 32'7 | 0'0 | 32'7 | ... | ... | 0.015001 |
0.013158 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 37'7 | 0'0 | 37'7 | ... | ... | 0.013887 |
0.012214 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 42'7 | 0'0 | 42'7 | ... | ... | 0.012988 |
0.011431 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 47'7 | 0'0 | 47'7 | ... | ... | 0.012246 |
0.010768 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 52'7 | 0'0 | 52'7 | ... | ... | 0.011621 |
0.010199 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 57'7 | 0'0 | 57'7 | ... | ... | 0.011089 |
0.009704 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 62'7 | 0'0 | 62'7 | ... | ... | 0.010628 |
0.009269 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 67'7 | 0'0 | 67'7 | ... | ... | 0.010227 |
0.008883 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 72'7 | 0'0 | 72'7 | ... | ... | 0.009872 |
0.008539 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 77'7 | 0'0 | 77'7 | ... | ... | 0.009557 |
0.008229 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 82'7 | 0'0 | 82'7 | ... | ... | 0.009277 |
0.007948 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 87'7 | 0'0 | 87'7 | ... | ... | 0.009024 |
0.007692 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 92'7 | 0'0 | 92'7 | ... | ... | 0.008795 |
0.007458 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 97'7 | 0'0 | 97'7 | ... | ... | 0.008588 |
0.007243 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 102'7 | 0'0 | 102'7 | ... | ... | 0.008398 |
0.006862 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 112'7 | 0'0 | 112'7 | ... | ... | 0.008066 |
0.006533 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 122'7 | 0'0 | 122'7 | ... | ... | 0.007784 |
0.006246 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 132'7 | 0'0 | 132'7 | ... | ... | 0.007542 |
0.005993 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 142'7 | 0'0 | 142'7 | ... | ... | 0.007332 |
0.005769 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 152'7 | 0'0 | 152'7 | ... | ... | 0.007149 |
0.005567 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 162'7 | 0'0 | 162'7 | ... | ... | 0.006989 |
0.005386 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 172'7 | 0'0 | 172'7 | ... | ... | 0.006847 |
0.005222 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 182'7 | 0'0 | 182'7 | ... | ... | 0.00672 |
0.005072 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 192'7 | 0'0 | 192'7 | ... | ... | 0.006608 |
0.004935 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 202'7 | 0'0 | 202'7 | ... | ... | 0.006507 |
0.004809 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 212'7 | 0'0 | 212'7 | ... | ... | 0.006417 |
0.004693 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 222'7 | 0'0 | 222'7 | ... | ... | 0.006335 |
0.004585 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 232'7 | 0'0 | 232'7 | ... | ... | 0.006261 |
0.004485 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 242'7 | 0'0 | 242'7 | ... | ... | 0.006195 |
0.004392 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 252'7 | 0'0 | 252'7 | ... | ... | 0.006134 |
0.004305 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 262'7 | 0'0 | 262'7 | ... | ... | 0.006079 |
0.004223 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 272'7 | 0'0 | 272'7 | ... | ... | 0.00603 |
0.004146 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 282'7 | 0'0 | 282'7 | ... | ... | 0.005984 |
0.004074 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 292'7 | 0'0 | 292'7 | ... | ... | 0.005943 |
0.004006 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 302'6 | 0'0 | 302'6 | ... | ... | 0.003082 |
0.003942 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 312'6 | 0'0 | 312'6 | ... | ... | 0.003107 |
0.003881 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 322'6 | 0'0 | 322'6 | ... | ... | 0.003131 |
0.003823 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 332'6 | 0'0 | 332'6 | ... | ... | 0.003155 |
0.003769 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 342'6 | 0'0 | 342'6 | ... | ... | 0.003179 |
0.003716 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 352'6 | 0'0 | 352'6 | ... | ... | 0.003203 |
0.003667 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 362'6 | 0'0 | 362'6 | ... | ... | 0.003227 |
0.003619 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 372'6 | 0'0 | 372'6 | ... | ... | 0.00325 |
0.003574 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 382'6 | 0'0 | 382'6 | ... | ... | 0.003274 |
0.003531 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 392'6 | 0'0 | 392'6 | ... | ... | 0.003297 |
0.00349 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 402'6 | 0'0 | 402'6 | ... | ... | 0.00332 |
0.00345 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 412'6 | 0'0 | 412'6 | ... | ... | 0.003343 |
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.