Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.028842 | ... | ... | 226'0 | 0'0 | 226'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005034 |
0.030398 | ... | ... | 216'0 | 0'0 | 216'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00535 |
0.032021 | ... | ... | 206'0 | 0'0 | 206'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005688 |
0.033723 | ... | ... | 196'0 | 0'0 | 196'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006048 |
0.035516 | ... | ... | 186'0 | 0'0 | 186'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006436 |
0.037415 | ... | ... | 176'0 | 0'0 | 176'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006855 |
0.039438 | ... | ... | 166'0 | 0'0 | 166'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007311 |
0.041605 | ... | ... | 156'0 | 0'0 | 156'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00781 |
0.043942 | ... | ... | 146'0 | 0'0 | 146'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008359 |
0.045183 | ... | ... | 141'0 | 0'0 | 141'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008656 |
0.046479 | ... | ... | 136'0 | 0'0 | 136'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00897 |
0.047834 | ... | ... | 131'0 | 0'0 | 131'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009301 |
0.049254 | ... | ... | 126'0 | 0'0 | 126'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009653 |
0.050746 | ... | ... | 121'0 | 0'0 | 121'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010028 |
0.052317 | ... | ... | 116'0 | 0'0 | 116'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010427 |
0.053975 | ... | ... | 111'0 | 0'0 | 111'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010855 |
0.057945 | ... | ... | 106'1 | 0'0 | 106'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011314 |
0.059871 | ... | ... | 101'1 | 0'0 | 101'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011807 |
0.06192 | ... | ... | 96'1 | 0'0 | 96'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012341 |
0.064108 | ... | ... | 91'1 | 0'0 | 91'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012922 |
0.066452 | ... | ... | 86'1 | 0'0 | 86'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013554 |
0.068973 | ... | ... | 81'1 | 0'0 | 81'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014248 |
0.071696 | ... | ... | 76'1 | 0'0 | 76'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015014 |
0.074653 | ... | ... | 71'1 | 0'0 | 71'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015864 |
0.077881 | ... | ... | 66'1 | 0'0 | 66'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016814 |
0.081427 | ... | ... | 61'1 | 0'0 | 61'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017888 |
0.085349 | ... | ... | 56'1 | 0'0 | 56'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019109 |
0.089725 | ... | ... | 51'1 | 0'0 | 51'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02052 |
0.097667 | ... | ... | 46'2 | 0'0 | 46'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.03437 |
0.106295 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.047219 |
0.118435 | ... | ... | 36'5 | 0'0 | 36'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.074175 |
0.135751 | ... | ... | 32'1 | 0'0 | 32'1 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | 0.097262 |
0.154366 | ... | ... | 27'6 | 0'0 | 27'6 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | 0.126073 |
0.174505 | ... | ... | 23'5 | 0'0 | 23'5 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | 0.155729 |
0.193859 | ... | ... | 19'6 | 0'0 | 19'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | 0.184082 |
0.210962 | ... | ... | 16'3 | 0'0 | 16'3 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | 0.206342 |
0.222303 | ... | ... | 13'2 | 0'0 | 13'2 | 3800 | 7'2 | 0'0 | 7'2 | ... | ... | 0.221266 |
0.226799 | ... | ... | 10'4 | 0'0 | 10'4 | 3850 | 9'4 | 0'0 | 9'4 | ... | ... | 0.226821 |
0.223635 | ... | ... | 8'2 | 0'0 | 8'2 | 3900 | 12'2 | 0'0 | 12'2 | ... | ... | 0.222018 |
0.21322 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 15'3 | 0'0 | 15'3 | ... | ... | 0.207212 |
0.197012 | ... | ... | 4'7 | 0'0 | 4'7 | 4000 | 18'7 | 0'0 | 18'7 | ... | ... | 0.183866 |
0.176162 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 22'5 | 0'0 | 22'5 | ... | ... | 0.1523 |
0.154578 | ... | ... | 2'6 | 0'0 | 2'6 | 4100 | 26'6 | 0'0 | 26'6 | ... | ... | 0.117417 |
0.131144 | ... | ... | 2'0 | 0'0 | 2'0 | 4150 | 31'0 | 0'0 | 31'0 | ... | ... | 0.072448 |
0.106509 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.08702 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 40'0 | 0'0 | 40'0 | ... | ... | 0 |
0.071357 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 44'5 | 0'0 | 44'5 | ... | ... | 0 |
0.054307 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 49'4 | 0'0 | 49'4 | ... | ... | 0 |
0.04371 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 54'2 | 0'0 | 54'2 | ... | ... | 0 |
0.032499 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 59'1 | 0'0 | 59'1 | ... | ... | 0 |
0.019731 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 64'1 | 0'0 | 64'1 | ... | ... | 0 |
0.018879 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 69'1 | 0'0 | 69'1 | ... | ... | 0 |
0.018118 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 74'1 | 0'0 | 74'1 | ... | ... | 0 |
0.017438 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | 0 |
0.016822 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 84'1 | 0'0 | 84'1 | ... | ... | 0 |
0.016263 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 89'1 | 0'0 | 89'1 | ... | ... | 0 |
0.015754 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 94'1 | 0'0 | 94'1 | ... | ... | 0 |
0.015286 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 99'1 | 0'0 | 99'1 | ... | ... | 0 |
0.014855 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 104'1 | 0'0 | 104'1 | ... | ... | 0 |
0.014457 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 109'0 | 0'0 | 109'0 | ... | ... | 0 |
0.014087 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 114'0 | 0'0 | 114'0 | ... | ... | 0 |
0.013744 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 119'0 | 0'0 | 119'0 | ... | ... | 0 |
0.013424 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 124'0 | 0'0 | 124'0 | ... | ... | 0 |
0.013124 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 129'0 | 0'0 | 129'0 | ... | ... | 0 |
0.012843 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 134'0 | 0'0 | 134'0 | ... | ... | 0 |
0.012578 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 139'0 | 0'0 | 139'0 | ... | ... | 0 |
0.01233 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 144'0 | 0'0 | 144'0 | ... | ... | 0 |
0.011873 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 154'0 | 0'0 | 154'0 | ... | ... | 0 |
0.011463 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 164'0 | 0'0 | 164'0 | ... | ... | 0 |
0.011094 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 174'0 | 0'0 | 174'0 | ... | ... | 0 |
0.010758 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 184'0 | 0'0 | 184'0 | ... | ... | 0 |
0.010452 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 194'0 | 0'0 | 194'0 | ... | ... | 0 |
0.010171 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 204'0 | 0'0 | 204'0 | ... | ... | 0 |
0.009912 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 214'0 | 0'0 | 214'0 | ... | ... | 0 |
0.009673 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 224'0 | 0'0 | 224'0 | ... | ... | 0 |
0.009452 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 234'0 | 0'0 | 234'0 | ... | ... | 0 |
0.009246 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 244'0 | 0'0 | 244'0 | ... | ... | 0 |
0.009054 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 254'0 | 0'0 | 254'0 | ... | ... | 0 |
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.