Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.035407 | ... | ... | 226'6 | 15'2 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010641 |
0.035891 | ... | ... | 216'6 | 15'2 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011225 |
0.036304 | ... | ... | 206'6 | 15'2 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011844 |
0.036641 | ... | ... | 196'6 | 15'2 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012505 |
0.036892 | ... | ... | 186'6 | 15'2 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013212 |
0.037048 | ... | ... | 176'6 | 15'2 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013973 |
0.037096 | ... | ... | 166'6 | 15'2 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014795 |
0.037017 | ... | ... | 156'6 | 15'2 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015687 |
0.036791 | ... | ... | 146'6 | 15'2 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016662 |
0.036388 | ... | ... | 136'6 | 15'2 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017732 |
0.035768 | ... | ... | 126'6 | 15'2 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018918 |
0.034876 | ... | ... | 116'6 | 15'2 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020239 |
0.034305 | ... | ... | 111'6 | 15'2 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02096 |
0.033634 | ... | ... | 106'6 | 15'2 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021726 |
0.032849 | ... | ... | 101'6 | 15'2 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022541 |
0.031929 | ... | ... | 96'6 | 15'2 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023415 |
0.030853 | ... | ... | 91'6 | 15'2 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024352 |
0.029586 | ... | ... | 86'6 | 15'2 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025358 |
0.028093 | ... | ... | 81'6 | 15'2 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026445 |
0.026316 | ... | ... | 76'7 | 15'1 | 92'0 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.027624 |
0.024185 | ... | ... | 71'7 | 15'1 | 87'0 | 3550 | 0'1 | -0'1 | 0'2 | ... | ... | 0.028907 |
0.021589 | 79'0 | 79'0 | 66'7 | 15'1 | 82'0 | 3600 | 0'1 | -0'2 | 0'3 | ... | ... | 0.030311 |
0.018363 | 77'2 | 77'2 | 62'0 | 15'0 | 77'0 | 3650 | 0'1 | -0'2 | 0'3 | ... | ... | 0.031854 |
0.014219 | ... | ... | 57'1 | 14'7 | 72'0 | 3700 | 0'1 | -0'3 | 0'4 | ... | ... | 0.033565 |
0.008531 | ... | ... | 52'3 | 14'5 | 67'0 | 3750 | 0'1 | -0'5 | 0'6 | ... | ... | 0.035471 |
0 | ... | ... | 47'4 | 14'4 | 62'0 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | 0.03761 |
0.035032 | ... | ... | 42'7 | 14'2 | 57'1 | 3850 | 0'2 | -1'0 | 1'2 | 1'2 | 0'3 | 0.062726 |
0.196718 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'2 | -1'4 | 1'6 | 1'4 | 0'3 | 0.066835 |
0.081983 | 47'5 | 47'5 | 34'0 | 13'3 | 47'3 | 3950 | 0'4 | -1'6 | 2'2 | 0'6 | 0'6 | 0.10768 |
0.104298 | ... | ... | 29'6 | 12'6 | 42'4 | 4000 | 0'5 | -2'4 | 3'1 | 3'2 | 0'4 | 0.130228 |
0 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | 0.140063 |
0 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'3 | -4'1 | 5'4 | 5'4 | 0'7 | 0.219744 |
0.25237 | 33'5 | 20'2 | 18'7 | 9'7 | 28'6 | 4150 | 1'6 | -5'4 | 7'2 | 7'2 | 1'2 | 0.260645 |
0.31589 | 28'2 | 15'5 | 15'7 | 8'6 | 24'5 | 4200 | 2'5 | -6'4 | 9'1 | 9'5 | 1'7 | 0.322003 |
0.37478 | 21'7 | 12'6 | 13'2 | 7'4 | 20'6 | 4250 | 3'5 | -7'7 | 11'4 | 11'5 | 2'6 | 0.376079 |
0.426011 | 20'4 | 10'2 | 10'7 | 6'3 | 17'2 | 4300 | 5'3 | -8'6 | 14'1 | 14'4 | 3'5 | 0.429527 |
0.463309 | 17'3 | 8'5 | 8'7 | 5'2 | 14'1 | 4350 | 7'1 | -10'0 | 17'1 | 16'1 | 5'2 | 0.46413 |
0.483422 | 14'4 | 6'5 | 7'2 | 4'1 | 11'3 | 4400 | 9'2 | -11'1 | 20'3 | 20'2 | 7'1 | 0.483459 |
0.48552 | 12'0 | 5'6 | 5'6 | 3'6 | 9'4 | 4450 | 12'0 | -12'0 | 24'0 | 23'3 | 9'7 | 0.485416 |
0.469742 | 9'6 | 4'2 | 4'5 | 2'3 | 7'0 | 4500 | 15'0 | -12'7 | 27'7 | 27'1 | 12'4 | 0.470842 |
0.440866 | 7'4 | 3'4 | 3'6 | 1'6 | 5'4 | 4550 | 18'3 | -13'4 | 31'7 | 29'7 | 26'6 | 0.442641 |
0.406754 | 6'1 | 2'6 | 3'0 | 1'4 | 4'4 | 4600 | 24'4 | -11'5 | 36'1 | 35'2 | 24'4 | 0.436208 |
0.353948 | 4'7 | 2'1 | 2'3 | 0'6 | 3'1 | 4650 | 26'2 | -14'2 | 40'4 | ... | ... | 0.367334 |
0.3179 | 3'6 | 1'6 | 2'0 | 0'5 | 2'5 | 4700 | 30'4 | -14'4 | 45'0 | 44'6 | 26'4 | 0.326784 |
0.273553 | 3'0 | 1'4 | 1'5 | 0'3 | 2'0 | 4750 | 35'0 | -14'6 | 49'6 | 37'3 | 37'3 | 0.291849 |
0.238725 | 2'2 | 1'2 | 1'3 | 0'2 | 1'5 | 4800 | 39'4 | -14'7 | 54'3 | 51'5 | 51'5 | 0.254756 |
0.210986 | 1'1 | 1'0 | 1'1 | 0'2 | 1'3 | 4850 | 44'2 | -14'7 | 59'1 | ... | ... | 0.23012 |
0.18297 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4900 | 49'0 | -15'0 | 64'0 | 64'6 | 51'5 | 0.205835 |
0.153913 | ... | ... | 0'6 | 0'1 | 0'7 | 4950 | 53'6 | -15'1 | 68'7 | ... | ... | 0.181463 |
0.135711 | 1'0 | 0'5 | 0'5 | 0'1 | 0'6 | 5000 | 58'5 | -15'1 | 73'6 | 59'6 | 59'6 | 0.1665 |
0.117657 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | -15'1 | 78'5 | 64'4 | 64'4 | 0.15216 |
0.099388 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | -15'2 | 83'5 | ... | ... | 0.138269 |
0.095744 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | -15'1 | 88'4 | ... | ... | 0.135258 |
0.077566 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | -15'2 | 93'4 | 76'1 | 75'7 | 0.122374 |
0.074975 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | -15'1 | 98'3 | ... | ... | 0.120342 |
0.072616 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | -15'2 | 103'3 | ... | ... | 0.10814 |
0.054269 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | -15'2 | 108'3 | ... | ... | 0.10687 |
0.052678 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | -15'2 | 113'3 | 112'6 | 112'6 | 0.10574 |
0.051209 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | -15'1 | 118'2 | ... | ... | 0.104731 |
0.049852 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | -15'1 | 123'2 | ... | ... | 0.103829 |
0.048594 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | -15'2 | 128'2 | ... | ... | 0.093372 |
0.029479 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5600 | 118'0 | -15'2 | 133'2 | ... | ... | 0.092931 |
0.028759 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 123'0 | -15'2 | 138'2 | ... | ... | 0.092544 |
0.028087 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 128'0 | -15'2 | 143'2 | ... | ... | 0.092207 |
0.027457 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | -15'2 | 148'2 | ... | ... | 0.091914 |
0.026866 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | -15'2 | 153'2 | ... | ... | 0.09166 |
0.025787 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | -15'2 | 163'2 | ... | ... | 0.091255 |
0.024823 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 0.090966 |
0.023956 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | -15'2 | 183'2 | ... | ... | 0.090773 |
0.023176 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | -15'2 | 193'2 | ... | ... | 0.09066 |
0.022463 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | -15'2 | 203'2 | ... | ... | 0.090615 |
0.021813 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | -15'2 | 213'2 | ... | ... | 0.090626 |
0.021217 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | -15'2 | 223'2 | ... | ... | 0.090687 |
0.020667 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | -15'2 | 233'2 | ... | ... | 0.090791 |
0.02016 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | -15'2 | 243'2 | ... | ... | 0.09093 |
0.01969 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | -15'2 | 253'2 | ... | ... | 0.091102 |
0.01925 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | -15'2 | 263'2 | ... | ... | 0.0913 |
0.01884 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | -15'2 | 273'2 | ... | ... | 0.091523 |
0.018458 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | -15'2 | 283'2 | ... | ... | 0.091768 |
0.0181 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | -15'2 | 293'2 | ... | ... | 0.092031 |
0.017762 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | -15'2 | 303'2 | ... | ... | 0.092311 |
0.017444 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | -15'2 | 313'2 | ... | ... | 0.092606 |
0.017143 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | -15'2 | 323'2 | ... | ... | 0.092914 |
0.01686 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | -15'2 | 333'2 | ... | ... | 0.093234 |
0.016591 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | -15'2 | 343'2 | ... | ... | 0.093564 |
0.016336 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | -15'2 | 353'2 | ... | ... | 0.093904 |
0.016093 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | -15'2 | 363'2 | ... | ... | 0.094252 |
0.015863 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | -15'2 | 373'2 | ... | ... | 0.094607 |
0.015644 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | -15'2 | 383'2 | ... | ... | 0.094969 |
0.015434 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | -15'2 | 393'2 | ... | ... | 0.095337 |
0.015233 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | -15'2 | 403'2 | ... | ... | 0.095711 |
0.015041 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | -15'2 | 413'2 | ... | ... | 0.096089 |
0.014857 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | -15'2 | 423'2 | ... | ... | 0.096472 |
0.014682 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | -15'2 | 433'2 | ... | ... | 0.096859 |
0.014513 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | -15'2 | 443'2 | ... | ... | 0.097249 |
0.014351 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | -15'2 | 453'2 | ... | ... | 0.097643 |
0.014195 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | -15'2 | 463'2 | ... | ... | 0.098039 |
0.014045 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | -15'2 | 473'2 | ... | ... | 0.098438 |
0.013901 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | -15'2 | 483'2 | ... | ... | 0.098838 |
0.013762 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | -15'2 | 493'2 | ... | ... | 0.099241 |
0.013628 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | -15'2 | 503'2 | ... | ... | 0.099646 |
0.013499 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | -15'2 | 513'2 | ... | ... | 0.100052 |
0.013374 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | -15'2 | 523'2 | ... | ... | 0.100459 |
0.013252 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | -15'2 | 533'2 | ... | ... | 0.100868 |
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.