Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005959 | ... | ... | 184'6 | 4'0 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004897 |
0.006122 | ... | ... | 174'6 | 4'0 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005231 |
0.00628 | ... | ... | 164'6 | 4'0 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005592 |
0.006435 | ... | ... | 154'6 | 4'0 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005985 |
0.006586 | ... | ... | 144'6 | 4'0 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006417 |
0.006734 | ... | ... | 134'6 | 4'0 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006894 |
0.00688 | ... | ... | 124'6 | 4'0 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007425 |
0.01215 | ... | ... | 114'6 | 4'1 | 118'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008023 |
0.01281 | ... | ... | 104'7 | 4'0 | 108'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008703 |
0.013557 | ... | ... | 94'7 | 4'0 | 98'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009487 |
0.014418 | ... | ... | 84'7 | 4'0 | 88'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010404 |
0.014902 | ... | ... | 79'7 | 4'0 | 83'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010925 |
0.015431 | ... | ... | 74'7 | 4'0 | 78'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011497 |
0.016012 | ... | ... | 69'7 | 4'0 | 73'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012128 |
0.016656 | ... | ... | 64'7 | 4'0 | 68'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012829 |
0.017375 | ... | ... | 59'7 | 4'0 | 63'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013614 |
0.018186 | ... | ... | 54'7 | 4'0 | 58'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014501 |
0.01911 | ... | ... | 49'7 | 4'0 | 53'7 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015512 |
0.020179 | ... | ... | 45'1 | 3'6 | 48'7 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | 0.016682 |
0.030471 | ... | ... | 40'2 | 3'6 | 44'0 | 3150 | 0'2 | -0'3 | 0'5 | ... | ... | 0.027966 |
0.046803 | ... | ... | 35'5 | 3'5 | 39'2 | 3200 | 0'4 | -0'3 | 0'7 | ... | ... | 0.04517 |
0.061618 | ... | ... | 31'1 | 3'3 | 34'4 | 3250 | 0'6 | -0'5 | 1'3 | ... | ... | 0.060457 |
0.080109 | ... | ... | 26'6 | 3'1 | 29'7 | 3300 | 1'1 | -0'7 | 2'0 | 2'0 | 2'0 | 0.079345 |
0.103338 | ... | ... | 22'4 | 3'0 | 25'4 | 3350 | 1'6 | -1'1 | 2'7 | ... | ... | 0.102903 |
0.125646 | ... | ... | 18'5 | 2'5 | 21'2 | 3400 | 2'4 | -1'3 | 3'7 | ... | ... | 0.125417 |
0.147448 | ... | ... | 15'0 | 2'2 | 17'2 | 3450 | 3'4 | -1'6 | 5'2 | ... | ... | 0.147351 |
0.166995 | ... | ... | 11'6 | 2'0 | 13'6 | 3500 | 5'0 | -2'0 | 7'0 | ... | ... | 0.166969 |
0.179497 | ... | ... | 8'7 | 1'5 | 10'4 | 3550 | 6'6 | -2'3 | 9'1 | ... | ... | 0.179495 |
0.18326 | ... | ... | 6'5 | 1'2 | 7'7 | 3600 | 9'1 | -2'6 | 11'7 | ... | ... | 0.18326 |
0.176861 | ... | ... | 4'6 | 0'7 | 5'5 | 3650 | 11'7 | -3'0 | 14'7 | ... | ... | 0.176872 |
0.160929 | ... | ... | 3'2 | 0'5 | 3'7 | 3700 | 15'1 | -3'3 | 18'4 | ... | ... | 0.160992 |
0.138691 | ... | ... | 2'2 | 0'3 | 2'5 | 3750 | 18'7 | -3'4 | 22'3 | ... | ... | 0.138881 |
0.113991 | ... | ... | 1'4 | 0'2 | 1'6 | 3800 | 23'0 | -3'5 | 26'5 | ... | ... | 0.114406 |
0.089137 | ... | ... | 1'0 | 0'1 | 1'1 | 3850 | 27'3 | -3'6 | 31'1 | ... | ... | 0.089902 |
0.068789 | ... | ... | 0'5 | 0'1 | 0'6 | 3900 | 31'7 | -4'0 | 35'7 | ... | ... | 0.064189 |
0.052038 | ... | ... | 0'3 | 0'1 | 0'4 | 3950 | 36'5 | -4'0 | 40'5 | ... | ... | 0.046448 |
0.032659 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 41'4 | -4'0 | 45'4 | ... | ... | 0.035404 |
0.019736 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 46'3 | -4'0 | 50'3 | ... | ... | 0.023654 |
0.018561 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 51'3 | -4'0 | 55'3 | ... | ... | 0.022659 |
0.017555 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 56'3 | -4'0 | 60'3 | ... | ... | 0.021821 |
0.016683 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 61'3 | -4'0 | 65'3 | ... | ... | 0.021109 |
0.01592 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 66'3 | -4'0 | 70'3 | ... | ... | 0.020494 |
0.015245 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 71'3 | -4'0 | 75'3 | ... | ... | 0.019961 |
0.014642 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 76'3 | -4'0 | 80'3 | ... | ... | 0.019495 |
0.014103 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 81'3 | -4'0 | 85'3 | ... | ... | 0.019083 |
0.013614 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 86'3 | -4'0 | 90'3 | ... | ... | 0.018719 |
0.013169 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 91'3 | -4'0 | 95'3 | ... | ... | 0.018395 |
0.012764 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 96'3 | -4'0 | 100'3 | ... | ... | 0.018104 |
0.012392 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 101'3 | -4'0 | 105'3 | ... | ... | 0.017843 |
0.012049 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 106'3 | -3'7 | 110'2 | ... | ... | 0.017609 |
0.011732 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 111'3 | -3'7 | 115'2 | ... | ... | 0.017397 |
0.011164 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 121'3 | -3'7 | 125'2 | ... | ... | 0.017031 |
0.010669 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 131'2 | -4'0 | 135'2 | ... | ... | 0.01002 |
0.010234 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 141'2 | -4'0 | 145'2 | ... | ... | 0.010125 |
0.009848 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 151'2 | -4'0 | 155'2 | ... | ... | 0.010228 |
0.009502 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 161'2 | -4'0 | 165'2 | ... | ... | 0.010331 |
0.009192 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 171'2 | -4'0 | 175'2 | ... | ... | 0.010433 |
0.00891 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 181'2 | -4'0 | 185'2 | ... | ... | 0.010535 |
0.008653 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 191'2 | -4'0 | 195'2 | ... | ... | 0.010635 |
0.008419 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 201'2 | -4'0 | 205'2 | ... | ... | 0.010735 |
0.008203 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 211'2 | -4'0 | 215'2 | ... | ... | 0.010834 |
0.008004 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | -4'0 | 225'2 | ... | ... | 0.010932 |
0.007821 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | -4'0 | 235'2 | ... | ... | 0.01103 |
0.007649 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | -4'0 | 245'2 | ... | ... | 0.011127 |
0.00749 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | -4'0 | 255'2 | ... | ... | 0.011223 |
0.007342 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | -4'0 | 265'2 | ... | ... | 0.011319 |
0.007202 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | -4'0 | 275'2 | ... | ... | 0.011414 |
0.007071 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | -4'0 | 285'2 | ... | ... | 0.011509 |
0.006948 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | -4'0 | 295'2 | ... | ... | 0.011603 |
0.006833 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | -4'0 | 305'2 | ... | ... | 0.011696 |
0.006723 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | -4'0 | 315'2 | ... | ... | 0.011789 |
0.006619 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | -4'0 | 325'2 | ... | ... | 0.011882 |
0.006521 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | -4'0 | 335'2 | ... | ... | 0.011974 |
0.006428 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | -4'0 | 345'2 | ... | ... | 0.012065 |
0.006339 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | -4'0 | 355'2 | ... | ... | 0.012156 |
0.006254 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | -4'0 | 365'2 | ... | ... | 0.012246 |
0.006174 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | -4'0 | 375'2 | ... | ... | 0.012335 |
0.006097 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | -4'0 | 385'2 | ... | ... | 0.012425 |
0.006024 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | -4'0 | 395'2 | ... | ... | 0.012513 |
0.005953 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | -4'0 | 405'2 | ... | ... | 0.012602 |
0.005886 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | -4'0 | 415'2 | ... | ... | 0.012689 |
0.005821 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | -4'0 | 425'2 | ... | ... | 0.012777 |
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.