Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.011504 | ... | ... | 231'0 | -0'6 | 230'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006174 |
0.011772 | ... | ... | 221'0 | -0'6 | 220'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006522 |
0.012034 | ... | ... | 211'0 | -0'6 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006895 |
0.012291 | ... | ... | 201'0 | -0'6 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007293 |
0.012544 | ... | ... | 191'0 | -0'6 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007722 |
0.012791 | ... | ... | 181'0 | -0'6 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008186 |
0.013034 | ... | ... | 171'0 | -0'6 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008689 |
0.013274 | ... | ... | 161'0 | -0'6 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00924 |
0.013509 | ... | ... | 151'0 | -0'6 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009844 |
0.01374 | ... | ... | 141'0 | -0'6 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010515 |
0.013968 | ... | ... | 131'0 | -0'6 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011264 |
0.014193 | ... | ... | 121'0 | -0'6 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012107 |
0.014304 | ... | ... | 116'0 | -0'6 | 115'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012571 |
0.014414 | ... | ... | 111'0 | -0'6 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013068 |
0.014524 | ... | ... | 106'0 | -0'6 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013601 |
0.014633 | ... | ... | 101'0 | -0'6 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014175 |
0.023589 | ... | ... | 96'0 | -0'5 | 95'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014796 |
0.024193 | ... | ... | 91'0 | -0'5 | 90'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01547 |
0.024847 | ... | ... | 86'1 | -0'6 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016205 |
0.02556 | ... | ... | 81'1 | -0'6 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017012 |
0.026342 | ... | ... | 76'1 | -0'6 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0179 |
0.027207 | ... | ... | 71'1 | -0'6 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018887 |
0.02817 | ... | ... | 66'1 | -0'6 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019989 |
0.029256 | ... | ... | 61'1 | -0'6 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021233 |
0.03049 | ... | ... | 56'1 | -0'6 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022646 |
0.031912 | ... | ... | 51'1 | -0'6 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024276 |
0.033577 | ... | ... | 46'1 | -0'6 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026177 |
0.035559 | ... | ... | 41'1 | -0'6 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028433 |
0.037973 | ... | ... | 36'1 | -0'6 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.031166 |
0.040996 | 30'2 | 30'2 | 31'2 | -0'7 | 30'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.052655 |
0.063039 | ... | ... | 26'3 | -0'7 | 25'4 | 4050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | 0.05879 |
0.098323 | 22'2 | 22'2 | 21'4 | -0'6 | 20'6 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.095906 |
0.141067 | ... | ... | 16'7 | -0'6 | 16'1 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | 0.139834 |
0.19227 | 12'5 | 11'4 | 12'5 | -0'7 | 11'6 | 4200 | 1'4 | -0'1 | 1'5 | 1'5 | 1'2 | 0.191813 |
0.245749 | 9'5 | 7'7 | 9'0 | -0'7 | 8'1 | 4250 | 2'7 | -0'1 | 3'0 | 3'0 | 2'3 | 0.245688 |
0.269018 | 6'4 | 4'7 | 6'0 | -0'6 | 5'2 | 4300 | 5'0 | 0'0 | 5'0 | 5'1 | 4'0 | 0.269018 |
0.252982 | 3'5 | 3'0 | 3'7 | -0'6 | 3'1 | 4350 | 7'7 | 0'0 | 7'7 | 8'3 | 6'6 | 0.253026 |
0.206822 | 2'6 | 1'6 | 2'3 | -0'5 | 1'6 | 4400 | 11'4 | 0'2 | 11'2 | 12'0 | 10'2 | 0.207183 |
0.154305 | 1'4 | 1'0 | 1'3 | -0'3 | 1'0 | 4450 | 15'6 | 0'3 | 15'3 | 14'7 | 14'7 | 0.155396 |
0.101701 | 0'6 | 0'5 | 0'6 | -0'2 | 0'4 | 4500 | 20'2 | 0'4 | 19'6 | 20'7 | 18'6 | 0.104188 |
0.07877 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 4550 | 25'1 | 0'5 | 24'4 | ... | ... | 0.082289 |
0.057017 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4600 | 30'0 | 0'6 | 29'2 | 29'4 | 28'0 | 0.061959 |
0.034125 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4650 | 34'7 | 0'5 | 34'2 | ... | ... | 0.041468 |
0.031467 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 39'7 | 0'6 | 39'1 | 39'0 | 38'4 | 0.039252 |
0.029288 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4750 | 44'7 | 0'6 | 44'1 | ... | ... | 0.037473 |
0.027463 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4800 | 49'7 | 0'6 | 49'1 | 50'4 | 50'4 | 0.036015 |
0.025909 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 54'7 | 0'6 | 54'1 | ... | ... | 0.034801 |
0.024569 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'7 | 59'0 | 59'0 | 58'4 | 0.033776 |
0.023396 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'6 | 64'1 | ... | ... | 0.032899 |
0.022363 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'6 | 69'1 | 69'5 | 68'3 | 0.032145 |
0.021441 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'6 | 74'1 | ... | ... | 0.031491 |
0.020618 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'6 | 79'1 | ... | ... | 0.030917 |
0.019874 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'6 | 84'1 | ... | ... | 0.030412 |
0.019197 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'7 | 89'0 | ... | ... | 0.029966 |
0.018583 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'7 | 0'7 | 94'0 | ... | ... | 0.029571 |
0.018018 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'6 | 99'0 | ... | ... | 0.018536 |
0.017497 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'6 | 104'0 | ... | ... | 0.018625 |
0.017017 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'6 | 109'0 | 108'2 | 108'2 | 0.018713 |
0.016573 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'6 | 114'0 | ... | ... | 0.0188 |
0.016159 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'6 | 119'0 | 119'0 | 119'0 | 0.018888 |
0.015773 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'6 | 124'0 | ... | ... | 0.018975 |
0.015412 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'6 | 129'0 | ... | ... | 0.019062 |
0.015073 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 134'6 | 0'6 | 134'0 | ... | ... | 0.019148 |
0.014755 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'6 | 139'0 | ... | ... | 0.019235 |
0.014456 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 144'6 | 0'6 | 144'0 | ... | ... | 0.019321 |
0.014174 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'6 | 149'0 | ... | ... | 0.019407 |
0.013654 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'6 | 159'0 | ... | ... | 0.019577 |
0.013186 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'6 | 169'0 | ... | ... | 0.019747 |
0.012763 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'6 | 179'0 | ... | ... | 0.019915 |
0.012378 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'6 | 189'0 | ... | ... | 0.020082 |
0.012026 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'6 | 199'0 | ... | ... | 0.020248 |
0.011702 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'6 | 209'0 | ... | ... | 0.020413 |
0.011404 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'6 | 219'0 | ... | ... | 0.020577 |
0.011129 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'6 | 229'0 | ... | ... | 0.02074 |
0.010873 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'6 | 239'0 | ... | ... | 0.020901 |
0.010634 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'6 | 249'0 | ... | ... | 0.021062 |
0.010411 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'6 | 259'0 | ... | ... | 0.021222 |
0.010203 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'6 | 269'0 | ... | ... | 0.02138 |
0.010008 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'6 | 279'0 | ... | ... | 0.021538 |
0.009824 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'6 | 289'0 | ... | ... | 0.021695 |
0.009651 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'6 | 299'0 | ... | ... | 0.021851 |
0.009487 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'6 | 309'0 | ... | ... | 0.022006 |
0.009333 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'6 | 319'0 | ... | ... | 0.022161 |
0.009186 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'6 | 329'0 | ... | ... | 0.022314 |
0.009046 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'6 | 339'0 | ... | ... | 0.022467 |
0.008914 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'6 | 349'0 | ... | ... | 0.022619 |
0.008788 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'6 | 359'0 | ... | ... | 0.02277 |
0.008669 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'6 | 369'0 | ... | ... | 0.02292 |
0.008554 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 379'6 | 0'6 | 379'0 | ... | ... | 0.02307 |
0.008444 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'6 | 389'0 | ... | ... | 0.023219 |
0.008339 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'6 | 399'0 | ... | ... | 0.023367 |
0.008239 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'6 | 409'0 | ... | ... | 0.023514 |
0.008143 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'6 | 419'0 | ... | ... | 0.023661 |
0.008051 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'6 | 429'0 | ... | ... | 0.023807 |
0.007962 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'6 | 439'0 | ... | ... | 0.023952 |
0.007877 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 449'6 | 0'6 | 449'0 | ... | ... | 0.024097 |
0.007795 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 459'6 | 0'6 | 459'0 | ... | ... | 0.024241 |
0.007716 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'6 | 469'0 | ... | ... | 0.024384 |
0.00764 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 479'6 | 0'6 | 479'0 | ... | ... | 0.024526 |
0.007566 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 489'6 | 0'6 | 489'0 | ... | ... | 0.024668 |
0.007496 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 499'6 | 0'6 | 499'0 | ... | ... | 0.02481 |
0.007427 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 509'6 | 0'6 | 509'0 | ... | ... | 0.02495 |
0.00736 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'6 | 519'0 | ... | ... | 0.02509 |
0.007296 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 529'6 | 0'6 | 529'0 | ... | ... | 0.02523 |
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.