Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007111 | ... | ... | 226'6 | 6'6 | 233'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00501 |
0.007276 | ... | ... | 216'6 | 6'6 | 223'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005291 |
0.007437 | ... | ... | 206'6 | 6'6 | 213'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00559 |
0.007595 | ... | ... | 196'6 | 6'6 | 203'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00591 |
0.00775 | ... | ... | 186'6 | 6'6 | 193'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006254 |
0.007902 | ... | ... | 176'6 | 6'6 | 183'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006625 |
0.008051 | ... | ... | 166'6 | 6'6 | 173'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007027 |
0.008198 | ... | ... | 156'6 | 6'6 | 163'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007467 |
0.008343 | ... | ... | 146'6 | 6'6 | 153'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007948 |
0.008485 | ... | ... | 136'6 | 6'6 | 143'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008481 |
0.008626 | ... | ... | 126'6 | 6'6 | 133'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009074 |
0.014951 | ... | ... | 116'6 | 6'7 | 123'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009741 |
0.015298 | ... | ... | 111'6 | 6'7 | 118'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010106 |
0.015666 | ... | ... | 106'7 | 6'6 | 113'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010497 |
0.016057 | ... | ... | 101'7 | 6'6 | 108'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010916 |
0.016475 | ... | ... | 96'7 | 6'6 | 103'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011365 |
0.016923 | ... | ... | 91'7 | 6'6 | 98'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01185 |
0.017405 | ... | ... | 86'7 | 6'6 | 93'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012375 |
0.017928 | ... | ... | 81'7 | 6'6 | 88'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012946 |
0.018497 | ... | ... | 76'7 | 6'6 | 83'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013571 |
0.01912 | ... | ... | 71'7 | 6'6 | 78'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014256 |
0.019807 | ... | ... | 66'7 | 6'6 | 73'5 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.015013 |
0.020569 | ... | ... | 61'7 | 6'6 | 68'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015857 |
0.021424 | ... | ... | 56'7 | 6'6 | 63'5 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.0168 |
0.022391 | ... | ... | 51'7 | 6'6 | 58'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01787 |
0.023497 | ... | ... | 46'7 | 6'6 | 53'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01909 |
0.024779 | ... | ... | 41'7 | 6'6 | 48'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020503 |
0.026287 | ... | ... | 36'7 | 6'6 | 43'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02216 |
0.028095 | ... | ... | 31'7 | 6'6 | 38'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02414 |
0.030316 | ... | ... | 26'7 | 6'6 | 33'5 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0.026558 |
0.033123 | ... | ... | 22'0 | 6'5 | 28'5 | 4050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.029597 |
0.052774 | ... | ... | 17'2 | 6'4 | 23'6 | 4100 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.050499 |
0.073264 | 15'5 | 15'5 | 12'5 | 6'2 | 18'7 | 4150 | 0'3 | -0'4 | 0'7 | 0'5 | 0'3 | 0.071727 |
0.114572 | 13'6 | 11'4 | 8'5 | 5'5 | 14'2 | 4200 | 0'6 | -1'1 | 1'7 | 1'7 | 0'5 | 0.113871 |
0.162626 | 10'0 | 7'4 | 5'3 | 4'4 | 9'7 | 4250 | 1'3 | -2'2 | 3'5 | 3'5 | 1'3 | 0.162403 |
0.209191 | 6'3 | 3'0 | 3'0 | 3'2 | 6'2 | 4300 | 2'6 | -3'4 | 6'2 | 6'0 | 2'6 | 0.209174 |
0.219802 | 3'6 | 1'5 | 1'4 | 2'1 | 3'5 | 4350 | 5'1 | -4'5 | 9'6 | 7'2 | 5'2 | 0.219803 |
0.189436 | 2'2 | 0'6 | 0'7 | 1'1 | 2'0 | 4400 | 8'4 | -5'4 | 14'0 | 12'0 | 8'3 | 0.189528 |
0.143667 | 1'1 | 0'5 | 0'4 | 0'5 | 1'1 | 4450 | 12'5 | -6'1 | 18'6 | ... | ... | 0.144078 |
0.100432 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 4500 | 17'0 | -6'4 | 23'4 | 19'0 | 17'1 | 0.091987 |
0.069535 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4550 | 21'7 | -6'4 | 28'3 | ... | ... | 0.071313 |
0.049963 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 26'6 | -6'5 | 33'3 | 28'3 | 26'6 | 0.052539 |
0.029775 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4650 | 31'5 | -6'6 | 38'3 | 33'0 | 32'6 | 0.033722 |
0.02725 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 36'5 | -6'6 | 43'3 | 39'7 | 36'4 | 0.031473 |
0.025216 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 41'5 | -6'6 | 48'3 | ... | ... | 0.029687 |
0.023534 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 46'5 | -6'6 | 53'3 | 47'4 | 47'4 | 0.028233 |
0.022117 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 51'5 | -6'6 | 58'3 | ... | ... | 0.027026 |
0.020905 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 56'5 | -6'6 | 63'3 | 59'2 | 59'2 | 0.026009 |
0.019853 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4950 | 61'5 | -6'6 | 68'3 | ... | ... | 0.025141 |
0.018931 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 66'5 | -6'6 | 73'3 | ... | ... | 0.024391 |
0.018115 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 71'5 | -6'6 | 78'3 | ... | ... | 0.023739 |
0.017386 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 76'5 | -6'6 | 83'3 | 76'3 | 76'3 | 0.023168 |
0.016733 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 81'5 | -6'6 | 88'3 | ... | ... | 0.022661 |
0.01614 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 86'5 | -6'6 | 93'3 | ... | ... | 0.022212 |
0.015602 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 91'5 | -6'6 | 98'3 | ... | ... | 0.021811 |
0.015112 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 96'5 | -6'6 | 103'3 | ... | ... | 0.021452 |
0.01466 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 101'5 | -6'6 | 108'3 | ... | ... | 0.021127 |
0.014244 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 106'5 | -6'5 | 113'2 | 110'0 | 110'0 | 0.020834 |
0.01386 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 111'5 | -6'5 | 118'2 | ... | ... | 0.020569 |
0.013503 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 116'5 | -6'5 | 123'2 | ... | ... | 0.020327 |
0.01317 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 121'5 | -6'5 | 128'2 | ... | ... | 0.020108 |
0.01286 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 126'4 | -6'6 | 133'2 | ... | ... | 0.011767 |
0.01257 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 131'4 | -6'6 | 138'2 | ... | ... | 0.011821 |
0.012297 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 136'4 | -6'6 | 143'2 | ... | ... | 0.011874 |
0.012041 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 141'4 | -6'6 | 148'2 | ... | ... | 0.011927 |
0.0118 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 146'4 | -6'6 | 153'2 | ... | ... | 0.01198 |
0.011356 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 156'4 | -6'6 | 163'2 | ... | ... | 0.012086 |
0.010958 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 166'4 | -6'6 | 173'2 | ... | ... | 0.012191 |
0.010599 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 176'4 | -6'6 | 183'2 | ... | ... | 0.012295 |
0.010272 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 186'4 | -6'6 | 193'2 | ... | ... | 0.012398 |
0.009973 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 196'4 | -6'6 | 203'2 | ... | ... | 0.012501 |
0.0097 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 206'4 | -6'6 | 213'2 | ... | ... | 0.012603 |
0.009448 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 216'4 | -6'6 | 223'2 | ... | ... | 0.012704 |
0.009216 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 226'4 | -6'6 | 233'2 | ... | ... | 0.012805 |
0.009 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 236'4 | -6'6 | 243'2 | ... | ... | 0.012905 |
0.008799 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 246'4 | -6'6 | 253'2 | ... | ... | 0.013005 |
0.008611 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 256'4 | -6'6 | 263'2 | ... | ... | 0.013103 |
0.008437 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 266'4 | -6'6 | 273'2 | ... | ... | 0.013202 |
0.008273 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 276'4 | -6'6 | 283'2 | ... | ... | 0.0133 |
0.008118 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 286'4 | -6'6 | 293'2 | ... | ... | 0.013397 |
0.007973 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 296'4 | -6'6 | 303'2 | ... | ... | 0.013494 |
0.007836 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 306'4 | -6'6 | 313'2 | ... | ... | 0.01359 |
0.007706 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 316'4 | -6'6 | 323'2 | ... | ... | 0.013685 |
0.007583 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 326'4 | -6'6 | 333'2 | ... | ... | 0.013781 |
0.007466 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 336'4 | -6'6 | 343'2 | ... | ... | 0.013875 |
0.007356 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 346'4 | -6'6 | 353'2 | ... | ... | 0.01397 |
0.007251 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 356'4 | -6'6 | 363'2 | ... | ... | 0.014063 |
0.007151 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 366'4 | -6'6 | 373'2 | ... | ... | 0.014157 |
0.007055 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 376'4 | -6'6 | 383'2 | ... | ... | 0.01425 |
0.006963 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 386'4 | -6'6 | 393'2 | ... | ... | 0.014342 |
0.006876 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 396'4 | -6'6 | 403'2 | ... | ... | 0.014434 |
0.006792 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 406'4 | -6'6 | 413'2 | ... | ... | 0.014525 |
0.006712 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 416'4 | -6'6 | 423'2 | ... | ... | 0.014616 |
0.006635 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 426'4 | -6'6 | 433'2 | ... | ... | 0.014707 |
0.006561 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 436'4 | -6'6 | 443'2 | ... | ... | 0.014797 |
0.00649 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 446'4 | -6'6 | 453'2 | ... | ... | 0.014887 |
0.006421 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 456'4 | -6'6 | 463'2 | ... | ... | 0.014976 |
0.006355 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 466'4 | -6'6 | 473'2 | ... | ... | 0.015065 |
0.006292 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 476'4 | -6'6 | 483'2 | ... | ... | 0.015154 |
0.006231 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 486'4 | -6'6 | 493'2 | ... | ... | 0.015242 |
0.006172 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 496'4 | -6'6 | 503'2 | ... | ... | 0.01533 |
0.006115 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 506'4 | -6'6 | 513'2 | ... | ... | 0.015417 |
0.00606 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 516'4 | -6'6 | 523'2 | ... | ... | 0.015504 |
0.006006 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 526'4 | -6'6 | 533'2 | ... | ... | 0.015591 |
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.