Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 194'4 | 0'0 | 194'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009873 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010117 |
0 | ... | ... | 184'4 | 0'0 | 184'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01037 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010634 |
0 | ... | ... | 174'4 | 0'0 | 174'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01091 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011199 |
0 | ... | ... | 164'4 | 0'0 | 164'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011499 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011815 |
0 | ... | ... | 154'4 | 0'0 | 154'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012146 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012495 |
0 | ... | ... | 144'4 | 0'0 | 144'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012861 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013247 |
0 | ... | ... | 134'4 | 0'0 | 134'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013655 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014086 |
0 | ... | ... | 124'4 | 0'0 | 124'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014545 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015031 |
0 | ... | ... | 114'5 | 0'0 | 114'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01555 |
0 | ... | ... | 109'5 | 0'0 | 109'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016105 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016698 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017337 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018027 |
0 | ... | ... | 89'5 | 0'0 | 89'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018773 |
0 | ... | ... | 84'5 | 0'0 | 84'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019582 |
0 | ... | ... | 79'5 | 0'0 | 79'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020469 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021442 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022514 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023709 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025043 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026551 |
0 | ... | ... | 49'6 | 0'0 | 49'6 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.044226 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 5450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.060229 |
0 | ... | ... | 40'0 | 0'0 | 40'0 | 5500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.07584 |
0 | ... | ... | 35'3 | 0'0 | 35'3 | 5550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.109051 |
0 | ... | ... | 30'6 | 0'0 | 30'6 | 5600 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | 0.108422 |
0 | ... | ... | 26'4 | 0'0 | 26'4 | 5650 | 2'0 | 0'0 | 2'0 | ... | ... | 0.179231 |
0 | ... | ... | 22'4 | 0'0 | 22'4 | 5700 | 3'0 | 0'0 | 3'0 | ... | ... | 0.219155 |
0 | ... | ... | 18'6 | 0'0 | 18'6 | 5750 | 4'2 | 0'0 | 4'2 | ... | ... | 0.254959 |
0.137857 | ... | ... | 15'4 | 0'0 | 15'4 | 5800 | 4'5 | -1'3 | 6'0 | 4'5 | 4'5 | 0.275285 |
0.266235 | ... | ... | 12'4 | 0'0 | 12'4 | 5850 | 7'0 | -1'0 | 8'0 | 7'0 | 7'0 | 0.305939 |
0.319135 | 11'6 | 11'6 | 9'7 | 1'7 | 11'6 | 5900 | 8'6 | -1'5 | 10'3 | 9'0 | 8'6 | 0.32171 |
0.32838 | 9'0 | 9'0 | 7'6 | 1'2 | 9'0 | 5950 | 13'2 | 0'0 | 13'2 | ... | ... | 0.328311 |
0.322817 | 8'0 | 6'2 | 6'0 | 1'3 | 7'3 | 6000 | 16'4 | 0'0 | 16'4 | ... | ... | 0.326287 |
0.297316 | ... | ... | 4'4 | 0'0 | 4'4 | 6050 | 20'0 | 0'0 | 20'0 | ... | ... | 0.318696 |
0.279606 | 4'3 | 4'3 | 3'3 | 1'0 | 4'3 | 6100 | 23'7 | 0'0 | 23'7 | ... | ... | 0.307719 |
0.230402 | ... | ... | 2'4 | 0'0 | 2'4 | 6150 | 28'0 | 0'0 | 28'0 | ... | ... | 0.295108 |
0.191181 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 6200 | 32'3 | 0'0 | 32'3 | ... | ... | 0.282501 |
0.16254 | ... | ... | 1'3 | 0'0 | 1'3 | 6250 | 36'7 | 0'0 | 36'7 | ... | ... | 0.270259 |
0.13224 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 41'4 | 0'0 | 41'4 | ... | ... | 0.258998 |
0.107903 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 46'2 | 0'0 | 46'2 | ... | ... | 0.24917 |
0.092488 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 51'1 | 0'0 | 51'1 | ... | ... | 0.241082 |
0.077396 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 56'0 | 0'0 | 56'0 | ... | ... | 0.233487 |
0.062159 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 60'7 | 0'0 | 60'7 | ... | ... | 0.226328 |
0.059225 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 65'6 | 0'0 | 65'6 | ... | ... | 0.219554 |
0.044011 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 70'6 | 0'0 | 70'6 | ... | ... | 0.214685 |
0.04214 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 75'5 | 0'0 | 75'5 | ... | ... | 0.208605 |
0.025555 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 80'5 | 0'0 | 80'5 | ... | ... | 0.204406 |
0.024545 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 85'5 | 0'0 | 85'5 | ... | ... | 0.200494 |
0.023633 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 90'5 | 0'0 | 90'5 | ... | ... | 0.196835 |
0.022804 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 95'5 | 0'0 | 95'5 | ... | ... | 0.193405 |
0.022049 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 100'5 | 0'0 | 100'5 | ... | ... | 0.190182 |
0.021356 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 105'5 | 0'0 | 105'5 | ... | ... | 0.187145 |
0.020716 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 110'5 | 0'0 | 110'5 | ... | ... | 0.184279 |
0.020127 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 115'5 | 0'0 | 115'5 | ... | ... | 0.181567 |
0.019582 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 120'4 | 0'0 | 120'4 | ... | ... | 0.177392 |
0.019072 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 125'4 | 0'0 | 125'4 | ... | ... | 0.174956 |
0.018596 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 130'4 | 0'0 | 130'4 | ... | ... | 0.172641 |
0.018153 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 135'4 | 0'0 | 135'4 | ... | ... | 0.170437 |
0.017738 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 140'4 | 0'0 | 140'4 | ... | ... | 0.168335 |
0.017346 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 145'4 | 0'0 | 145'4 | ... | ... | 0.166328 |
0.016976 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 150'4 | 0'0 | 150'4 | ... | ... | 0.16441 |
0.016628 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 155'4 | 0'0 | 155'4 | ... | ... | 0.162574 |
0.016299 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 160'4 | 0'0 | 160'4 | ... | ... | 0.160815 |
0.015988 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 165'4 | 0'0 | 165'4 | ... | ... | 0.159128 |
0.015692 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 170'4 | 0'0 | 170'4 | ... | ... | 0.157507 |
0.015411 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 175'4 | 0'0 | 175'4 | ... | ... | 0.15595 |
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.