Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.013843 | ... | ... | 277'4 | 4'0 | 281'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006474 |
0.014148 | ... | ... | 267'4 | 4'0 | 271'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006792 |
0.014448 | ... | ... | 257'4 | 4'0 | 261'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007127 |
0.014741 | ... | ... | 247'4 | 4'0 | 251'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00748 |
0.015029 | ... | ... | 237'4 | 4'0 | 241'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007854 |
0.015312 | ... | ... | 227'4 | 4'0 | 231'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00825 |
0.01559 | ... | ... | 217'4 | 4'0 | 221'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008673 |
0.015863 | ... | ... | 207'4 | 4'0 | 211'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009124 |
0.016132 | ... | ... | 197'4 | 4'0 | 201'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009609 |
0.016397 | ... | ... | 187'4 | 4'0 | 191'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010132 |
0.016659 | ... | ... | 177'4 | 4'0 | 181'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010697 |
0.016916 | ... | ... | 167'4 | 4'0 | 171'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011314 |
0.017044 | ... | ... | 162'4 | 4'0 | 166'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011643 |
0.01717 | ... | ... | 157'4 | 4'0 | 161'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011988 |
0.017296 | ... | ... | 152'4 | 4'0 | 156'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012349 |
0.01742 | ... | ... | 147'4 | 4'0 | 151'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01273 |
0.017544 | ... | ... | 142'4 | 4'0 | 146'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013131 |
0.017668 | ... | ... | 137'4 | 4'0 | 141'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013552 |
0.01779 | ... | ... | 132'4 | 4'0 | 136'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013999 |
0.017912 | ... | ... | 127'4 | 4'0 | 131'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014472 |
0.018033 | ... | ... | 122'4 | 4'0 | 126'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014975 |
0.018153 | ... | ... | 117'4 | 4'0 | 121'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015508 |
0.018273 | ... | ... | 112'4 | 4'0 | 116'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016077 |
0.018392 | ... | ... | 107'4 | 4'0 | 111'4 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.016687 |
0.01851 | ... | ... | 102'4 | 4'0 | 106'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017342 |
0.018628 | ... | ... | 97'4 | 4'0 | 101'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018047 |
0.030005 | ... | ... | 92'4 | 4'1 | 96'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018809 |
0.030733 | ... | ... | 87'4 | 4'1 | 91'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019634 |
0.031522 | ... | ... | 82'4 | 4'1 | 86'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020536 |
0.032384 | ... | ... | 77'4 | 4'1 | 81'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021524 |
0.033329 | ... | ... | 72'5 | 4'0 | 76'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022609 |
0.034374 | 71'4 | 71'1 | 67'5 | 4'0 | 71'5 | 4200 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 0.023816 |
0.035537 | ... | ... | 62'5 | 4'0 | 66'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02516 |
0.036848 | 62'6 | 58'2 | 57'5 | 4'0 | 61'5 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.026674 |
0.038337 | 53'2 | 53'2 | 52'5 | 4'0 | 56'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028393 |
0.04005 | 51'4 | 49'1 | 47'5 | 4'0 | 51'5 | 4400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.030368 |
0.04205 | 44'4 | 44'4 | 42'6 | 3'7 | 46'5 | 4450 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | 0.032665 |
0.044425 | 42'1 | 34'0 | 37'7 | 3'6 | 41'5 | 4500 | 0'2 | -0'1 | 0'3 | 0'4 | 0'1 | 0.054689 |
0.065766 | ... | ... | 33'0 | 3'6 | 36'6 | 4550 | 0'2 | -0'2 | 0'4 | 0'5 | 0'2 | 0.059403 |
0.071105 | 32'2 | 24'1 | 28'2 | 3'4 | 31'6 | 4600 | 0'3 | -0'3 | 0'6 | 1'0 | 0'3 | 0.082099 |
0.10913 | ... | ... | 23'6 | 3'2 | 27'0 | 4650 | 0'4 | -0'6 | 1'2 | 1'6 | 0'5 | 0.105521 |
0.154705 | 23'2 | 18'7 | 19'4 | 2'7 | 22'3 | 4700 | 0'7 | -1'1 | 2'0 | 2'5 | 0'7 | 0.152645 |
0.215289 | 18'0 | 17'5 | 15'5 | 2'4 | 18'1 | 4750 | 1'5 | -1'4 | 3'1 | 4'0 | 1'5 | 0.214392 |
0.269759 | 14'6 | 9'1 | 12'1 | 2'0 | 14'1 | 4800 | 2'5 | -2'0 | 4'5 | 6'4 | 2'3 | 0.269442 |
0.314678 | 11'0 | 6'4 | 9'1 | 1'4 | 10'5 | 4850 | 4'1 | -2'4 | 6'5 | 8'4 | 3'6 | 0.31462 |
0.338096 | 8'2 | 4'6 | 6'5 | 1'0 | 7'5 | 4900 | 6'1 | -3'0 | 9'1 | 10'0 | 5'6 | 0.338095 |
0.334131 | 5'7 | 3'2 | 4'6 | 0'4 | 5'2 | 4950 | 8'6 | -3'4 | 12'2 | 13'0 | 8'1 | 0.33414 |
0.304283 | 4'1 | 2'3 | 3'2 | 0'2 | 3'4 | 5000 | 12'0 | -3'6 | 15'6 | 19'3 | 11'5 | 0.304412 |
0.260536 | 2'5 | 1'4 | 2'2 | 0'1 | 2'3 | 5050 | 15'6 | -4'0 | 19'6 | 22'1 | 22'1 | 0.25757 |
0.208143 | 1'7 | 1'0 | 1'5 | -0'1 | 1'4 | 5100 | 20'0 | -4'0 | 24'0 | 19'4 | 19'4 | 0.209283 |
0.162871 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 5150 | 24'4 | -4'0 | 28'4 | 27'7 | 27'7 | 0.164952 |
0.120391 | 0'6 | 0'4 | 0'6 | -0'1 | 0'5 | 5200 | 29'1 | -4'0 | 33'1 | ... | ... | 0.123842 |
0.084756 | ... | ... | 0'4 | -0'1 | 0'3 | 5250 | 33'7 | -4'1 | 38'0 | ... | ... | 0.090031 |
0.062097 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 5300 | 38'6 | -4'1 | 42'7 | ... | ... | 0.069146 |
0.037411 | ... | ... | 0'2 | -0'1 | 0'1 | 5350 | 43'5 | -4'1 | 47'6 | ... | ... | 0.047451 |
0.035 | ... | ... | 0'2 | -0'1 | 0'1 | 5400 | 48'5 | -4'0 | 52'5 | ... | ... | 0.045499 |
0.032954 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 53'5 | -4'0 | 57'5 | ... | ... | 0.043876 |
0.031192 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 58'5 | -4'0 | 62'5 | ... | ... | 0.042507 |
0.029657 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 63'5 | -4'0 | 67'5 | ... | ... | 0.041339 |
0.028307 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 68'5 | -4'0 | 72'5 | ... | ... | 0.040333 |
0.027105 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 73'5 | -3'7 | 77'4 | ... | ... | 0.039459 |
0.026032 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 78'5 | -3'7 | 82'4 | ... | ... | 0.038693 |
0.025066 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 83'5 | -3'7 | 87'4 | ... | ... | 0.038018 |
0.024186 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 88'5 | -3'7 | 92'4 | ... | ... | 0.037421 |
0.023388 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 93'5 | -3'7 | 97'4 | ... | ... | 0.036891 |
0.022657 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 98'4 | -4'0 | 102'4 | ... | ... | 0.022904 |
0.021982 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 103'4 | -4'0 | 107'4 | ... | ... | 0.023002 |
0.021361 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 108'4 | -4'0 | 112'4 | ... | ... | 0.0231 |
0.020787 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 113'4 | -4'0 | 117'4 | ... | ... | 0.023197 |
0.020252 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 118'4 | -4'0 | 122'4 | ... | ... | 0.023294 |
0.019753 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 123'4 | -4'0 | 127'4 | ... | ... | 0.023391 |
0.019287 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 128'4 | -4'0 | 132'4 | ... | ... | 0.023487 |
0.018441 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 138'4 | -4'0 | 142'4 | ... | ... | 0.023679 |
0.017691 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 148'4 | -4'0 | 152'4 | ... | ... | 0.02387 |
0.017021 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 158'4 | -4'0 | 162'4 | ... | ... | 0.024059 |
0.01642 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 168'4 | -4'0 | 172'4 | ... | ... | 0.024248 |
0.015877 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 178'4 | -4'0 | 182'4 | ... | ... | 0.024435 |
0.015381 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 188'4 | -4'0 | 192'4 | ... | ... | 0.024621 |
0.014928 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 198'4 | -4'0 | 202'4 | ... | ... | 0.024806 |
0.014514 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 208'4 | -4'0 | 212'4 | ... | ... | 0.024991 |
0.014131 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 218'4 | -4'0 | 222'4 | ... | ... | 0.025173 |
0.013777 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 228'4 | -4'0 | 232'4 | ... | ... | 0.025355 |
0.013449 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 238'4 | -4'0 | 242'4 | ... | ... | 0.025536 |
0.013143 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 248'4 | -4'0 | 252'4 | ... | ... | 0.025716 |
0.012858 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 258'4 | -4'0 | 262'4 | ... | ... | 0.025895 |
0.012591 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 268'4 | -4'0 | 272'4 | ... | ... | 0.026073 |
0.012342 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 278'4 | -4'0 | 282'4 | ... | ... | 0.026249 |
0.012106 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 288'4 | -4'0 | 292'4 | ... | ... | 0.026425 |
0.011884 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 298'4 | -4'0 | 302'4 | ... | ... | 0.026599 |
0.011674 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 308'4 | -4'0 | 312'4 | ... | ... | 0.026773 |
0.011476 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 318'4 | -4'0 | 322'4 | ... | ... | 0.026946 |
0.01129 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 328'4 | -4'0 | 332'4 | ... | ... | 0.027118 |
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.