Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.063997 | ... | ... | 90'7 | 0'0 | 90'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015501 |
0.066371 | ... | ... | 85'7 | 0'0 | 85'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016248 |
0.068936 | ... | ... | 80'7 | 0'0 | 80'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017068 |
0.071719 | ... | ... | 75'7 | 0'0 | 75'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017971 |
0.074756 | ... | ... | 70'7 | 0'0 | 70'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018976 |
0.078089 | ... | ... | 65'7 | 0'0 | 65'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020097 |
0.081772 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021365 |
0.085873 | ... | ... | 55'7 | 0'0 | 55'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022806 |
0.090481 | ... | ... | 50'7 | 0'0 | 50'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02447 |
0.095712 | ... | ... | 45'7 | 0'0 | 45'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026413 |
0.101724 | ... | ... | 40'7 | 0'0 | 40'7 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.028724 |
0.10874 | ... | ... | 35'7 | 0'0 | 35'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031528 |
0.122389 | ... | ... | 31'0 | 0'0 | 31'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.053315 |
0.132752 | ... | ... | 26'0 | 0'0 | 26'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.059644 |
0.145709 | ... | ... | 21'0 | 0'0 | 21'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.068081 |
0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
0.160454 | ... | ... | 18'1 | 0'0 | 18'1 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | 0.092071 |
0.168758 | ... | ... | 17'2 | 0'0 | 17'2 | 3940 | 0'4 | 0'0 | 0'4 | ... | ... | 0.108931 |
0.172531 | ... | ... | 16'2 | 0'0 | 16'2 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.112384 |
0.180819 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 0'5 | 0'0 | 0'5 | ... | ... | 0.127878 |
0.188918 | ... | ... | 14'4 | 0'0 | 14'4 | 3970 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.14209 |
0.196853 | ... | ... | 13'5 | 0'0 | 13'5 | 3980 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 0.162802 |
0.204642 | ... | ... | 12'6 | 0'0 | 12'6 | 3990 | 1'0 | 0'0 | 1'0 | ... | ... | 0.167949 |
0.209515 | ... | ... | 11'6 | 0'0 | 11'6 | 4000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | 0.179982 |
0.219818 | ... | ... | 11'0 | 0'0 | 11'0 | 4010 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | 0.191589 |
0.227202 | ... | ... | 10'1 | 0'0 | 10'1 | 4020 | 1'3 | 0'0 | 1'3 | ... | ... | 0.202837 |
0.234427 | ... | ... | 9'2 | 0'0 | 9'2 | 4030 | 1'4 | 0'0 | 1'4 | ... | ... | 0.213778 |
0.242821 | ... | ... | 8'4 | 0'0 | 8'4 | 4040 | 1'6 | 0'0 | 1'6 | ... | ... | 0.22738 |
0.250288 | ... | ... | 7'6 | 0'0 | 7'6 | 4050 | 2'4 | 0'4 | 2'0 | 2'4 | 2'2 | 0.245735 |
0.256803 | ... | ... | 7'0 | 0'0 | 7'0 | 4060 | 2'2 | 0'0 | 2'2 | ... | ... | 0.24937 |
0.262646 | ... | ... | 6'3 | 0'0 | 6'3 | 4070 | 2'5 | 0'0 | 2'5 | ... | ... | 0.258636 |
0.267025 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4080 | 3'0 | 0'0 | 3'0 | ... | ... | 0.265219 |
0.269483 | ... | ... | 5'1 | 0'0 | 5'1 | 4090 | 3'3 | 0'0 | 3'3 | ... | ... | 0.269168 |
0.270286 | 4'4 | 4'3 | 4'5 | -0'2 | 4'3 | 4100 | 4'5 | 0'6 | 3'7 | 4'5 | 4'2 | 0.270286 |
0.269322 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4110 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | 0.268691 |
0.266537 | 3'7 | 3'7 | 3'5 | 0'2 | 3'7 | 4120 | 4'7 | 0'0 | 4'7 | ... | ... | 0.262925 |
0.26121 | ... | ... | 3'2 | 0'0 | 3'2 | 4130 | 5'4 | 0'0 | 5'4 | ... | ... | 0.254784 |
0.254556 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4140 | 6'1 | 0'0 | 6'1 | ... | ... | 0.243394 |
0.244383 | 2'5 | 2'3 | 2'4 | -0'1 | 2'3 | 4150 | 7'5 | 0'7 | 6'6 | 7'5 | 6'7 | 0.244452 |
0.234988 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 7'3 | 0'0 | 7'3 | ... | ... | 0.207347 |
0.226993 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4170 | 8'1 | 0'0 | 8'1 | ... | ... | 0.186716 |
0.211996 | ... | ... | 1'5 | 0'0 | 1'5 | 4180 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | 0.187173 |
0.197948 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 9'5 | 0'0 | 9'5 | ... | ... | 0.126636 |
0.187488 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4200 | 11'3 | 0'7 | 10'4 | 11'3 | 10'0 | 0.182159 |
0.169925 | ... | ... | 1'0 | 0'0 | 1'0 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | 0.014314 |
0.157594 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 12'1 | 0'0 | 12'1 | ... | ... | 0 |
0.14448 | ... | ... | 0'6 | 0'0 | 0'6 | 4230 | 13'0 | 0'0 | 13'0 | ... | ... | 0 |
0.130346 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4240 | 13'7 | 0'0 | 13'7 | ... | ... | 0 |
0.114821 | ... | ... | 0'4 | 0'0 | 0'4 | 4250 | 15'4 | 0'6 | 14'6 | 15'4 | 15'4 | 0.084278 |
0.097304 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4260 | 15'5 | 0'0 | 15'5 | ... | ... | 0 |
0.094579 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 16'5 | 0'0 | 16'5 | ... | ... | 0 |
0.092049 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 17'5 | 0'0 | 17'5 | ... | ... | 0 |
0.072413 | ... | ... | 0'2 | 0'0 | 0'2 | 4290 | 18'4 | 0'0 | 18'4 | ... | ... | 0 |
0.070512 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | 0 |
0.068739 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 20'4 | 0'0 | 20'4 | ... | ... | 0 |
0.044712 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 21'3 | 0'0 | 21'3 | ... | ... | 0 |
0.043577 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 22'3 | 0'0 | 22'3 | ... | ... | 0 |
0.042513 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 23'3 | 0'0 | 23'3 | ... | ... | 0 |
0.041512 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4350 | 24'3 | 0'0 | 24'3 | ... | ... | 0 |
0.040569 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 25'3 | 0'0 | 25'3 | ... | ... | 0 |
0.039682 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 26'3 | 0'0 | 26'3 | ... | ... | 0 |
0.038844 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 27'3 | 0'0 | 27'3 | ... | ... | 0 |
0.038048 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.037293 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 29'3 | 0'0 | 29'3 | ... | ... | 0 |
0.036576 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
0.035895 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 31'3 | 0'0 | 31'3 | ... | ... | 0 |
0.035245 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 32'3 | 0'0 | 32'3 | ... | ... | 0 |
0.034031 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 34'3 | 0'0 | 34'3 | ... | ... | 0 |
0.031421 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 39'3 | 0'0 | 39'3 | ... | ... | 0 |
0.029276 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 44'3 | 0'0 | 44'3 | ... | ... | 0 |
0.027477 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 49'3 | 0'0 | 49'3 | ... | ... | 0 |
0.025943 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 54'3 | 0'0 | 54'3 | ... | ... | 0 |
0.024617 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | 0 |
0.023457 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | 0 |
0.022434 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | 0 |
0.02152 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | 0 |
0.020704 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | 0 |
0.019965 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | 0 |
0.019293 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'3 | 0'0 | 89'3 | ... | ... | 0 |
0.018683 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | 0 |
0.018121 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | 0 |
0.017604 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | 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.