Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.141827 | ... | ... | 254'4 | 0'0 | 254'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018112 |
0.148853 | ... | ... | 234'4 | 0'0 | 234'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020096 |
0.152241 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021179 |
0.155553 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022334 |
0.158794 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023569 |
0.161969 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024897 |
0.16508 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026332 |
0.168133 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027888 |
0.17113 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029588 |
0.174074 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03145 |
0.176968 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033512 |
0.179814 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035806 |
0.182615 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038383 |
0.183999 | ... | ... | 119'4 | 0'0 | 119'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039794 |
0.185373 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.066356 |
0.186736 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.06885 |
0.188089 | ... | ... | 104'4 | 0'0 | 104'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.071519 |
0.189433 | ... | ... | 99'4 | 0'0 | 99'4 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 0.096717 |
0.190766 | ... | ... | 94'4 | 0'0 | 94'4 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.120365 |
0.204422 | ... | ... | 89'5 | 0'0 | 89'5 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 0.125287 |
0.218777 | ... | ... | 84'6 | 0'0 | 84'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.14926 |
0.233926 | ... | ... | 79'7 | 0'0 | 79'7 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | 0.188797 |
0.249976 | ... | ... | 75'0 | 0'0 | 75'0 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.211986 |
0.27841 | ... | ... | 70'2 | 0'0 | 70'2 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | 0.249081 |
0.31749 | ... | ... | 65'5 | 0'0 | 65'5 | 3900 | 1'4 | 0'0 | 1'4 | ... | ... | 0.285293 |
0.355843 | ... | ... | 61'0 | 0'0 | 61'0 | 3950 | 2'0 | 0'0 | 2'0 | ... | ... | 0.341563 |
0.401997 | ... | ... | 56'4 | 0'0 | 56'4 | 4000 | 2'4 | 0'0 | 2'4 | ... | ... | 0.39342 |
0.45351 | ... | ... | 52'1 | 0'0 | 52'1 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | 0.449439 |
0.513457 | ... | ... | 48'0 | 0'0 | 48'0 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | 0.507297 |
0.572206 | ... | ... | 44'0 | 0'0 | 44'0 | 4150 | 4'7 | 0'0 | 4'7 | ... | ... | 0.569376 |
0.631544 | ... | ... | 40'2 | 0'0 | 40'2 | 4200 | 6'0 | 0'0 | 6'0 | ... | ... | 0.627759 |
0.685543 | ... | ... | 36'5 | 0'0 | 36'5 | 4250 | 7'3 | 0'0 | 7'3 | ... | ... | 0.683878 |
0.735158 | ... | ... | 33'2 | 0'0 | 33'2 | 4300 | 9'0 | 0'0 | 9'0 | ... | ... | 0.734742 |
0.77813 | ... | ... | 30'1 | 0'0 | 30'1 | 4350 | 10'6 | 0'0 | 10'6 | ... | ... | 0.777389 |
0.812511 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 12'6 | 0'0 | 12'6 | ... | ... | 0.812342 |
0.838565 | ... | ... | 24'3 | 0'0 | 24'3 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | 0.838587 |
0.85571 | ... | ... | 21'7 | 0'0 | 21'7 | 4500 | 17'4 | 0'0 | 17'4 | ... | ... | 0.855726 |
0.863923 | ... | ... | 19'5 | 0'0 | 19'5 | 4550 | 20'1 | 0'0 | 20'1 | ... | ... | 0.863922 |
0.863647 | ... | ... | 17'4 | 0'0 | 17'4 | 4600 | 23'0 | 0'0 | 23'0 | ... | ... | 0.863671 |
0.855574 | ... | ... | 15'5 | 0'0 | 15'5 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | 0.85557 |
0.840397 | ... | ... | 13'7 | 0'0 | 13'7 | 4700 | 29'2 | 0'0 | 29'2 | ... | ... | 0.840595 |
0.819509 | ... | ... | 12'3 | 0'0 | 12'3 | 4750 | 32'6 | 0'0 | 32'6 | ... | ... | 0.820197 |
0.793553 | ... | ... | 11'0 | 0'0 | 11'0 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | 0.79398 |
0.764978 | ... | ... | 9'7 | 0'0 | 9'7 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | 0.764726 |
0.732056 | ... | ... | 8'6 | 0'0 | 8'6 | 4900 | 44'0 | 0'0 | 44'0 | ... | ... | 0.734693 |
0.699493 | ... | ... | 7'7 | 0'0 | 7'7 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | 0.701421 |
0.663851 | ... | ... | 7'0 | 0'0 | 7'0 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 0.667594 |
0.628369 | ... | ... | 6'2 | 0'0 | 6'2 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | 0.634416 |
0.594327 | ... | ... | 5'5 | 0'0 | 5'5 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | 0.599117 |
0.558324 | ... | ... | 5'0 | 0'0 | 5'0 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | 0.565958 |
0.525366 | ... | ... | 4'4 | 0'0 | 4'4 | 5200 | 69'4 | 0'0 | 69'4 | ... | ... | 0.536257 |
0.496847 | ... | ... | 4'1 | 0'0 | 4'1 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | 0.505732 |
0.461323 | ... | ... | 3'5 | 0'0 | 3'5 | 5300 | 78'5 | 0'0 | 78'5 | ... | ... | 0.480217 |
0.437885 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 83'2 | 0'0 | 83'2 | ... | ... | 0.454466 |
0.407001 | ... | ... | 3'0 | 0'0 | 3'0 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | 0.428342 |
0.382984 | ... | ... | 2'6 | 0'0 | 2'6 | 5450 | 92'5 | 0'0 | 92'5 | ... | ... | 0.408977 |
0.358676 | ... | ... | 2'4 | 0'0 | 2'4 | 5500 | 97'3 | 0'0 | 97'3 | ... | ... | 0.389793 |
0.342905 | ... | ... | 2'3 | 0'0 | 2'3 | 5550 | 102'1 | 0'0 | 102'1 | ... | ... | 0.370717 |
0.318179 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 106'7 | 0'0 | 106'7 | ... | ... | 0.351672 |
0.287278 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | 0.330655 |
0.256787 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 126'2 | 0'0 | 126'2 | ... | ... | 0.302293 |
0.226242 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 136'1 | 0'0 | 136'1 | ... | ... | 0.292344 |
0.195116 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 145'7 | 0'0 | 145'7 | ... | ... | 0.274609 |
0.176394 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 155'6 | 0'0 | 155'6 | ... | ... | 0.266527 |
0.157938 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 165'5 | 0'0 | 165'5 | ... | ... | 0.259127 |
0.139542 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 175'5 | 0'0 | 175'5 | ... | ... | 0.260699 |
0.135846 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | 0.254301 |
0.117883 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 195'4 | 0'0 | 195'4 | ... | ... | 0.25627 |
0.09942 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 205'4 | 0'0 | 205'4 | ... | ... | 0.258224 |
0.097086 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | 0.260163 |
0.078223 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | 0.262086 |
0.076517 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | 0.263995 |
0.07493 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | 0.265889 |
0.055394 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | 0.267769 |
0.054307 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | 0.269636 |
0.053288 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | 0.271489 |
0.052326 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | 0.273328 |
0.051421 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | 0.275155 |
0.050566 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | 0.276969 |
0.049758 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | 0.278771 |
0.029575 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | 0.28056 |
0.029113 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | 0.282337 |
0.028674 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 345'4 | 0'0 | 345'4 | ... | ... | 0.284103 |
0.028257 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 355'4 | 0'0 | 355'4 | ... | ... | 0.285857 |
0.027861 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 365'4 | 0'0 | 365'4 | ... | ... | 0.287599 |
0.027483 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 375'4 | 0'0 | 375'4 | ... | ... | 0.28933 |
0.027121 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 385'4 | 0'0 | 385'4 | ... | ... | 0.291051 |
0.026773 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 395'4 | 0'0 | 395'4 | ... | ... | 0.29276 |
0.026441 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 405'4 | 0'0 | 405'4 | ... | ... | 0.294459 |
0.026124 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 415'4 | 0'0 | 415'4 | ... | ... | 0.296147 |
0.025819 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 425'4 | 0'0 | 425'4 | ... | ... | 0.297825 |
0.025528 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 435'4 | 0'0 | 435'4 | ... | ... | 0.299493 |
0.025247 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 445'4 | 0'0 | 445'4 | ... | ... | 0.301151 |
0.024976 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 455'4 | 0'0 | 455'4 | ... | ... | 0.302799 |
0.024715 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 465'4 | 0'0 | 465'4 | ... | ... | 0.304437 |
0.024465 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 475'4 | 0'0 | 475'4 | ... | ... | 0.306066 |
0.024223 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 485'4 | 0'0 | 485'4 | ... | ... | 0.307686 |
0.02399 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 495'4 | 0'0 | 495'4 | ... | ... | 0.309296 |
0.023765 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 505'4 | 0'0 | 505'4 | ... | ... | 0.310897 |
0.023547 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 515'4 | 0'0 | 515'4 | ... | ... | 0.31249 |
0.023336 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 525'4 | 0'0 | 525'4 | ... | ... | 0.314073 |
0.023131 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 535'4 | 0'0 | 535'4 | ... | ... | 0.315648 |
0.022933 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 545'4 | 0'0 | 545'4 | ... | ... | 0.317214 |
0.022742 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 555'4 | 0'0 | 555'4 | ... | ... | 0.318772 |
0.022556 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 565'4 | 0'0 | 565'4 | ... | ... | 0.320322 |
0.019971 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 745'4 | 0'0 | 745'4 | ... | ... | 0.346906 |
0.019437 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 795'4 | 0'0 | 795'4 | ... | ... | 0.353892 |
0.018955 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 845'4 | 0'0 | 845'4 | ... | ... | 0.360724 |
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.