Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.07571 | ... | ... | 229'4 | 0'0 | 229'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008048 |
0.079188 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008501 |
0.082813 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008984 |
0.086605 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009503 |
0.090588 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010064 |
0.094787 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01067 |
0.099233 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011331 |
0.103963 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012056 |
0.10902 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012856 |
0.114455 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013746 |
0.120332 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014744 |
0.126727 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015872 |
0.133741 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017167 |
0.137516 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017888 |
0.141496 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018668 |
0.1457 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019514 |
0.150156 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020438 |
0.15489 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02145 |
0.159938 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022564 |
0.165339 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023803 |
0.173085 | ... | ... | 69'5 | 0'0 | 69'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025185 |
0.179368 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026745 |
0.186175 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028517 |
0.19359 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.030558 |
0.203664 | ... | ... | 49'6 | 0'0 | 49'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.051116 |
0.214511 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.070108 |
0.22445 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.076038 |
0.237337 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.097203 |
0.251474 | ... | ... | 30'1 | 0'0 | 30'1 | 4100 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 0.119889 |
0.269846 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 1'2 | 0'2 | 1'0 | 1'2 | 1'2 | 0.179603 |
0.277135 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.199815 |
0.281413 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.20946 |
0.285658 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.218858 |
0.289868 | ... | ... | 21'0 | 0'0 | 21'0 | 4200 | 2'0 | 0'4 | 1'4 | 2'0 | 1'2 | 0.232351 |
0.294036 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.223148 |
0.298159 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.233221 |
0.302228 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'7 | 0'0 | 1'7 | ... | ... | 0.243076 |
0.306915 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | 0.256463 |
0.293387 | 14'3 | 14'3 | 16'6 | -2'3 | 14'3 | 4250 | 2'4 | 0'2 | 2'2 | 2'4 | 2'2 | 0.271515 |
0.307293 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.277252 |
0.319083 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 3'3 | 0'5 | 2'6 | 3'3 | 3'3 | 0.297021 |
0.322832 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 3'0 | 0'0 | 3'0 | ... | ... | 0.297686 |
0.326292 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | 0.306565 |
0.329443 | ... | ... | 13'0 | 0'0 | 13'0 | 4300 | 4'6 | 1'2 | 3'4 | 4'6 | 4'0 | 0.322069 |
0.332257 | ... | ... | 12'2 | 0'0 | 12'2 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.324783 |
0.334788 | ... | ... | 11'5 | 0'0 | 11'5 | 4320 | 4'1 | 0'0 | 4'1 | ... | ... | 0.328338 |
0.335422 | 8'4 | 8'4 | 10'7 | -2'3 | 8'4 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | 0.333251 |
0.338325 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | 0.337063 |
0.339296 | 10'7 | 10'7 | 9'6 | 1'1 | 10'7 | 4350 | 7'0 | 1'6 | 5'2 | 7'0 | 4'4 | 0.339312 |
0.339708 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | 0.33963 |
0.339478 | ... | ... | 8'5 | 0'0 | 8'5 | 4370 | 7'3 | 1'2 | 6'1 | 7'3 | 7'3 | 0.338842 |
0.337562 | 7'2 | 6'2 | 8'1 | -1'7 | 6'2 | 4380 | 8'3 | 1'6 | 6'5 | 8'3 | 5'7 | 0.33724 |
0.337014 | ... | ... | 7'4 | 0'0 | 7'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | 0.328347 |
0.331187 | 7'0 | 5'2 | 7'0 | -1'6 | 5'2 | 4400 | 9'7 | 2'3 | 7'4 | 9'7 | 6'4 | 0.331551 |
0.327216 | 5'0 | 5'0 | 6'4 | -1'4 | 5'0 | 4410 | 8'0 | 0'0 | 8'0 | ... | ... | 0.307458 |
0.323907 | 6'4 | 5'0 | 6'1 | -1'1 | 5'0 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | 0.2937 |
0.32692 | 6'4 | 6'4 | 5'6 | 0'6 | 6'4 | 4430 | 9'2 | 0'0 | 9'2 | ... | ... | 0.276478 |
0.312869 | 4'3 | 4'3 | 5'2 | -0'7 | 4'3 | 4440 | 8'6 | -1'0 | 9'6 | 8'6 | 8'6 | 0.139561 |
0.304335 | 5'5 | 3'7 | 4'7 | -1'0 | 3'7 | 4450 | 9'3 | -1'0 | 10'3 | 9'3 | 9'3 | 0 |
0.310743 | 5'0 | 5'0 | 4'4 | 0'4 | 5'0 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | 0.171077 |
0.304397 | 4'5 | 4'5 | 4'2 | 0'3 | 4'5 | 4470 | 11'6 | 0'0 | 11'6 | ... | ... | 0.1223 |
0.29279 | ... | ... | 3'7 | 0'0 | 3'7 | 4480 | 12'3 | 0'0 | 12'3 | ... | ... | 0 |
0.285687 | ... | ... | 3'5 | 0'0 | 3'5 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0 |
0.265816 | 4'1 | 2'5 | 3'3 | -0'5 | 2'6 | 4500 | 16'6 | 2'7 | 13'7 | 16'6 | 16'2 | 0.253639 |
0.269863 | ... | ... | 3'1 | 0'0 | 3'1 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
0.263745 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0 |
0.254607 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0.244735 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0 |
0.22104 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.226666 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
0.227591 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0 |
0.211389 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0 |
0.192198 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0 |
0.183084 | 2'0 | 1'3 | 1'5 | -0'2 | 1'3 | 4600 | 25'0 | 2'7 | 22'1 | 25'0 | 22'1 | 0.120518 |
0.173578 | 1'4 | 1'2 | 1'4 | -0'2 | 1'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0 |
0.177828 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0 |
0.16859 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0 |
0.173001 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0 |
0.148676 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4650 | 30'3 | 3'6 | 26'5 | 30'3 | 30'3 | 0.143339 |
0.146599 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.130501 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | 0 |
0.113595 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.097459 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4800 | 42'4 | 1'4 | 41'0 | 42'4 | 42'4 | 0 |
0.081637 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'0 | 0'0 | 46'0 | ... | ... | 0 |
0.065636 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0 |
0.048755 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0 |
0.05991 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
0.044627 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0 |
0.042895 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
0.041337 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
0.025107 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'4 | 0'0 | 80'4 | ... | ... | 0 |
0.024248 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.023468 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0 |
0.022752 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.022092 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
0.021484 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0 |
0.02092 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0 |
0.020395 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0 |
0.019906 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0 |
0.01945 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0 |
0.01902 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 0 |
0.018617 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 0 |
0.018238 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 0 |
0.017881 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
0.017543 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 0 |
0.017222 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 0 |
0.016918 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 0 |
0.01663 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 0 |
0.016356 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 0 |
0.016095 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 0 |
0.015845 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
0.015379 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 0 |
0.014952 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
0.014559 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
0.014197 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
0.013861 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 0 |
0.013549 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
0.013256 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 0 |
0.012984 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 0 |
0.01273 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 0 |
0.01249 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 0 |
0.012264 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 0 |
0.012051 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 0 |
0.01185 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 0 |
0.01166 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 0 |
0.011479 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 0 |
0.011307 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 0 |
0.011144 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 0 |
0.010989 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 0 |
0.010841 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 0 |
0.010699 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 0 |
0.010563 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 0 |
0.010434 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 0 |
0.010309 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 0 |
0.01019 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 0 |
0.010076 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 0 |
0.009759 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 0 |
0.008584 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 0 |
0.007996 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 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.