Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002276 | ... | ... | 197'1 | 0'0 | 197'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.001963 |
0.002409 | ... | ... | 187'1 | 0'0 | 187'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002093 |
0.002552 | ... | ... | 177'1 | 0'0 | 177'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002233 |
0.002707 | ... | ... | 167'1 | 0'0 | 167'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002385 |
0.002874 | ... | ... | 157'1 | 0'0 | 157'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002552 |
0.003057 | ... | ... | 147'1 | 0'0 | 147'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002734 |
0.003258 | ... | ... | 137'1 | 0'0 | 137'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002936 |
0.003483 | ... | ... | 127'1 | 0'0 | 127'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003162 |
0.003734 | ... | ... | 117'1 | 0'0 | 117'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003416 |
0.004021 | ... | ... | 107'1 | 0'0 | 107'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003707 |
0.004352 | ... | ... | 97'1 | 0'0 | 97'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004042 |
0.004537 | ... | ... | 92'1 | 0'0 | 92'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004231 |
0.004739 | ... | ... | 87'1 | 0'0 | 87'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004436 |
0.004959 | ... | ... | 82'1 | 0'0 | 82'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00466 |
0.005201 | ... | ... | 77'1 | 0'0 | 77'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004907 |
0.005469 | ... | ... | 72'1 | 0'0 | 72'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00518 |
0.005768 | ... | ... | 67'1 | 0'0 | 67'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005484 |
0.006103 | ... | ... | 62'1 | 0'0 | 62'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005825 |
0.006483 | ... | ... | 57'1 | 0'0 | 57'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006212 |
0.006919 | ... | ... | 52'1 | 0'0 | 52'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006655 |
0.007424 | ... | ... | 47'1 | 0'0 | 47'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00717 |
0.008021 | ... | ... | 42'1 | 0'0 | 42'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007777 |
0.008738 | ... | ... | 37'1 | 0'0 | 37'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008505 |
0.009622 | ... | ... | 32'1 | 0'0 | 32'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009402 |
0.010744 | ... | ... | 27'1 | 0'0 | 27'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010539 |
0.012232 | ... | ... | 22'1 | 0'0 | 22'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012045 |
0.00092 | ... | ... | 17'3 | -0'3 | 17'0 | 3500 | 0'1 | -0'2 | 0'3 | ... | ... | 0.014165 |
0.025364 | ... | ... | 12'7 | -0'5 | 12'2 | 3550 | 0'2 | -0'5 | 0'7 | ... | ... | 0.025275 |
0.052376 | ... | ... | 8'7 | -1'0 | 7'7 | 3600 | 0'7 | -1'0 | 1'7 | ... | ... | 0.052359 |
0.073999 | ... | ... | 5'5 | -1'3 | 4'2 | 3650 | 2'2 | -1'3 | 3'5 | ... | ... | 0.073998 |
0.071577 | ... | ... | 3'1 | -1'2 | 1'7 | 3700 | 4'7 | -1'2 | 6'1 | ... | ... | 0.071579 |
0.045938 | ... | ... | 1'5 | -1'0 | 0'5 | 3750 | 8'5 | -1'0 | 9'5 | ... | ... | 0.045968 |
0.01725 | ... | ... | 0'6 | -0'5 | 0'1 | 3800 | 13'1 | -0'5 | 13'6 | ... | ... | 0.017398 |
0.014361 | ... | ... | 0'2 | -0'1 | 0'1 | 3850 | 18'1 | -0'1 | 18'2 | ... | ... | 0.014539 |
0.012464 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 23'1 | 0'0 | 23'1 | ... | ... | 0.012666 |
0.011105 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 28'1 | 0'0 | 28'1 | ... | ... | 0.011329 |
0.010075 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 33'1 | 0'0 | 33'1 | ... | ... | 0.010318 |
0.009262 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 38'1 | 0'0 | 38'1 | ... | ... | 0.009523 |
0.008602 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 43'1 | 0'0 | 43'1 | ... | ... | 0.008879 |
0.008053 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 48'1 | 0'0 | 48'1 | ... | ... | 0.008345 |
0.007588 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 53'1 | 0'0 | 53'1 | ... | ... | 0.007894 |
0.007189 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 58'1 | 0'0 | 58'1 | ... | ... | 0.007508 |
0.006841 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 63'1 | 0'0 | 63'1 | ... | ... | 0.007174 |
0.006536 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 68'1 | 0'0 | 68'1 | ... | ... | 0.00688 |
0.006265 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 73'1 | 0'0 | 73'1 | ... | ... | 0.006621 |
0.006023 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 78'1 | 0'0 | 78'1 | ... | ... | 0.00639 |
0.005805 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 83'1 | 0'0 | 83'1 | ... | ... | 0.006182 |
0.005607 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 88'1 | 0'0 | 88'1 | ... | ... | 0.005995 |
0.005427 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 93'1 | 0'0 | 93'1 | ... | ... | 0.005825 |
0.005263 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 98'1 | 0'0 | 98'1 | ... | ... | 0.00567 |
0.005112 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 103'1 | 0'0 | 103'1 | ... | ... | 0.005529 |
0.004843 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 113'1 | 0'0 | 113'1 | ... | ... | 0.005279 |
0.004612 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 123'1 | 0'0 | 123'1 | ... | ... | 0.005065 |
0.004409 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 133'1 | 0'0 | 133'1 | ... | ... | 0.004879 |
0.004231 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 143'1 | 0'0 | 143'1 | ... | ... | 0.004717 |
0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 153'1 | 0'0 | 153'1 | ... | ... | 0.004575 |
0.003931 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 163'1 | 0'0 | 163'1 | ... | ... | 0.004448 |
0.003804 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 173'1 | 0'0 | 173'1 | ... | ... | 0.004335 |
0.003688 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 183'1 | 0'0 | 183'1 | ... | ... | 0.004234 |
0.003582 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 193'1 | 0'0 | 193'1 | ... | ... | 0.004143 |
0.003486 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 203'1 | 0'0 | 203'1 | ... | ... | 0.00406 |
0.003397 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 213'1 | 0'0 | 213'1 | ... | ... | 0.003985 |
0.003315 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 223'1 | 0'0 | 223'1 | ... | ... | 0.003916 |
0.003239 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 233'1 | 0'0 | 233'1 | ... | ... | 0.003853 |
0.003168 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 243'1 | 0'0 | 243'1 | ... | ... | 0.003795 |
0.003102 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 253'1 | 0'0 | 253'1 | ... | ... | 0.003742 |
0.003041 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 263'1 | 0'0 | 263'1 | ... | ... | 0.003693 |
0.002983 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 273'1 | 0'0 | 273'1 | ... | ... | 0.003648 |
0.002929 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 283'1 | 0'0 | 283'1 | ... | ... | 0.003606 |
0.002878 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 293'1 | 0'0 | 293'1 | ... | ... | 0.003567 |
0.00283 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 303'1 | 0'0 | 303'1 | ... | ... | 0.003531 |
0.002785 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 313'1 | 0'0 | 313'1 | ... | ... | 0.003497 |
0.002742 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 323'1 | 0'0 | 323'1 | ... | ... | 0.003466 |
0.002701 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 333'1 | 0'0 | 333'1 | ... | ... | 0.003436 |
0.002663 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 343'1 | 0'0 | 343'1 | ... | ... | 0.003409 |
0.002626 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 353'1 | 0'0 | 353'1 | ... | ... | 0.003384 |
0.002591 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 363'1 | 0'0 | 363'1 | ... | ... | 0.00336 |
0.002557 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 373'1 | 0'0 | 373'1 | ... | ... | 0.003337 |
0.002525 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 383'1 | 0'0 | 383'1 | ... | ... | 0.003316 |
0.002495 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 393'1 | 0'0 | 393'1 | ... | ... | 0.003296 |
0.002466 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 403'1 | 0'0 | 403'1 | ... | ... | 0.003278 |
0.002438 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 413'1 | 0'0 | 413'1 | ... | ... | 0.003261 |
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.