Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.091942 | ... | ... | 146'2 | 0'0 | 146'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013626 |
0.094117 | ... | ... | 141'2 | 0'0 | 141'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014057 |
0.096388 | ... | ... | 136'2 | 0'0 | 136'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014514 |
0.098766 | ... | ... | 131'2 | 0'0 | 131'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015 |
0.101258 | ... | ... | 126'2 | 0'0 | 126'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015515 |
0.103876 | ... | ... | 121'2 | 0'0 | 121'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016064 |
0.106632 | ... | ... | 116'2 | 0'0 | 116'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016652 |
0.109538 | ... | ... | 111'2 | 0'0 | 111'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017281 |
0.115169 | ... | ... | 106'3 | 0'0 | 106'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017959 |
0.118477 | ... | ... | 101'3 | 0'0 | 101'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018691 |
0.121991 | ... | ... | 96'3 | 0'0 | 96'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019483 |
0.125734 | ... | ... | 91'3 | 0'0 | 91'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020344 |
0.129734 | ... | ... | 86'3 | 0'0 | 86'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021289 |
0.134023 | ... | ... | 81'3 | 0'0 | 81'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022324 |
0.13864 | ... | ... | 76'3 | 0'0 | 76'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023468 |
0.143632 | ... | ... | 71'3 | 0'0 | 71'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024744 |
0.149054 | ... | ... | 66'3 | 0'0 | 66'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026173 |
0.154976 | ... | ... | 61'3 | 0'0 | 61'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027791 |
0.161484 | ... | ... | 56'3 | 0'0 | 56'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029639 |
0.168686 | ... | ... | 51'3 | 0'0 | 51'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031776 |
0.176719 | ... | ... | 46'3 | 0'0 | 46'3 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.053119 |
0.188906 | ... | ... | 41'4 | 0'0 | 41'4 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.057451 |
0.199236 | ... | ... | 36'4 | 0'0 | 36'4 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.079155 |
0.21701 | ... | ... | 31'6 | 0'0 | 31'6 | 5150 | 0'6 | 0'2 | 0'4 | ... | ... | 0.124102 |
0.23607 | ... | ... | 27'0 | 0'0 | 27'0 | 5200 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.136427 |
0.267967 | ... | ... | 22'3 | 0'5 | 23'0 | 5250 | 1'1 | 0'0 | 1'1 | ... | ... | 0.179938 |
0.310354 | ... | ... | 18'1 | 3'5 | 21'6 | 5300 | 2'0 | 0'1 | 1'7 | ... | ... | 0.241876 |
0.324019 | ... | ... | 14'3 | 2'6 | 17'1 | 5350 | 3'5 | 0'4 | 3'1 | ... | ... | 0.299768 |
0.336141 | ... | ... | 11'2 | 2'2 | 13'4 | 5400 | 4'6 | -0'2 | 5'0 | ... | ... | 0.330081 |
0.340149 | ... | ... | 8'4 | 0'7 | 9'3 | 5450 | 7'1 | -0'1 | 7'2 | ... | ... | 0.33962 |
0.330066 | ... | ... | 6'3 | 0'1 | 6'4 | 5500 | 8'6 | -1'3 | 10'1 | ... | ... | 0.302614 |
0.303835 | ... | ... | 4'7 | -0'3 | 4'4 | 5550 | 14'4 | 1'0 | 13'4 | ... | ... | 0.288763 |
0.264109 | 3'0 | 3'0 | 3'5 | -0'5 | 3'0 | 5600 | 17'3 | 0'0 | 17'3 | ... | ... | 0.197232 |
0.231492 | 2'5 | 2'2 | 2'5 | -0'2 | 2'3 | 5650 | 21'3 | 0'0 | 21'3 | ... | ... | 0.063467 |
0.189741 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 5700 | 25'6 | 0'0 | 25'6 | ... | ... | 0 |
0.205539 | ... | ... | 1'4 | 0'7 | 2'3 | 5750 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0.149962 | ... | ... | 1'1 | 0'1 | 1'2 | 5800 | 34'6 | 0'0 | 34'6 | ... | ... | 0 |
0.141958 | ... | ... | 0'7 | 0'3 | 1'2 | 5850 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
0.104537 | ... | ... | 0'5 | 0'1 | 0'6 | 5900 | 44'3 | 0'0 | 44'3 | ... | ... | 0 |
0.107849 | ... | ... | 0'4 | 0'3 | 0'7 | 5950 | 49'2 | 0'0 | 49'2 | ... | ... | 0 |
0.075634 | ... | ... | 0'3 | 0'1 | 0'4 | 6000 | 54'1 | 0'0 | 54'1 | ... | ... | 0 |
0.060931 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 59'0 | 0'0 | 59'0 | ... | ... | 0 |
0.058337 | ... | ... | 0'2 | 0'1 | 0'3 | 6100 | 64'0 | 0'0 | 64'0 | ... | ... | 0 |
0.056023 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 69'0 | 0'0 | 69'0 | ... | ... | 0 |
0.041747 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 73'7 | 0'0 | 73'7 | ... | ... | 0 |
0.025332 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 78'7 | 0'0 | 78'7 | ... | ... | 0 |
0.024411 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 83'7 | 0'0 | 83'7 | ... | ... | 0 |
0.037598 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 88'7 | 0'0 | 88'7 | ... | ... | 0 |
0.03645 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 0 |
0.02211 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 98'7 | 0'0 | 98'7 | ... | ... | 0 |
0.021462 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
0.020866 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 108'6 | 0'0 | 108'6 | ... | ... | 0 |
0.020311 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 113'6 | 0'0 | 113'6 | ... | ... | 0 |
0.019794 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 118'6 | 0'0 | 118'6 | ... | ... | 0 |
0.019311 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 123'6 | 0'0 | 123'6 | ... | ... | 0 |
0.01886 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 128'6 | 0'0 | 128'6 | ... | ... | 0 |
0.018438 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 133'6 | 0'0 | 133'6 | ... | ... | 0 |
0.018039 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | 0 |
0.017663 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 143'6 | 0'0 | 143'6 | ... | ... | 0 |
0.017309 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 148'6 | 0'0 | 148'6 | ... | ... | 0 |
0.016974 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 153'6 | 0'0 | 153'6 | ... | ... | 0 |
0.016656 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 158'6 | 0'0 | 158'6 | ... | ... | 0 |
0.016355 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 163'6 | 0'0 | 163'6 | ... | ... | 0 |
0.016069 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 168'6 | 0'0 | 168'6 | ... | ... | 0 |
0.015796 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 173'6 | 0'0 | 173'6 | ... | ... | 0 |
0.015537 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'6 | 0'0 | 178'6 | ... | ... | 0 |
0.015289 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'6 | 0'0 | 183'6 | ... | ... | 0 |
0.015051 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'6 | 0'0 | 188'6 | ... | ... | 0 |
0.014824 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'6 | 0'0 | 193'6 | ... | ... | 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.