Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.222776 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031779 |
0.227471 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032913 |
0.232426 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034125 |
0.237667 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035425 |
0.24323 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036815 |
0.249152 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038318 |
0.255479 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039945 |
0.262263 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041707 |
0.269569 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.043625 |
0.27747 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.04574 |
0.286057 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048059 |
0.295442 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.08207 |
0.30576 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.086538 |
0.327963 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.091537 |
0.341208 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.126908 |
0.367428 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.135071 |
0.396284 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.172985 |
0.428345 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | 0.236438 |
0.475443 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | 0.277903 |
0.537504 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | 0.38227 |
0.622616 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'7 | 0'0 | 1'7 | ... | ... | 0.481688 |
0.690417 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'4 | 0'0 | 2'4 | ... | ... | 0.57422 |
0.714886 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'6 | 0'0 | 2'6 | ... | ... | 0.606922 |
0.738907 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 2'5 | -0'3 | 3'0 | 2'7 | 2'5 | 0.606165 |
0.762531 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 3'2 | 0'0 | 3'2 | ... | ... | 0.668973 |
0.785798 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'7 | 0'3 | 3'4 | 3'7 | 3'7 | 0.723459 |
0.814228 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 4'1 | 0'2 | 3'7 | 4'1 | 4'1 | 0.750669 |
0.836554 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 4'1 | 0'0 | 4'1 | ... | ... | 0.76321 |
0.863331 | ... | ... | 43'7 | 0'0 | 43'7 | 10100 | 4'4 | 0'0 | 4'4 | ... | ... | 0.797051 |
0.893347 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 5'0 | 0'0 | 5'0 | ... | ... | 0.835128 |
0.917928 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'6 | 0'3 | 5'3 | 5'6 | 5'6 | 0.880277 |
0.945084 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'7 | 0'0 | 5'7 | ... | ... | 0.898952 |
0.970762 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'3 | 0'0 | 6'3 | ... | ... | 0.93036 |
1.031876 | 38'3 | 38'3 | 36'2 | 2'1 | 38'3 | 10200 | 7'2 | 0'3 | 6'7 | 7'4 | 6'3 | 0.969823 |
1.018062 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'3 | 0'0 | 7'3 | ... | ... | 0.987436 |
1.041772 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'0 | 0'0 | 8'0 | ... | ... | 1.015973 |
1.063693 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'5 | 0'0 | 8'5 | ... | ... | 1.042134 |
1.083919 | ... | ... | 30'5 | 0'0 | 30'5 | 10280 | 9'2 | 0'0 | 9'2 | ... | ... | 1.066102 |
1.103619 | ... | ... | 29'3 | 0'0 | 29'3 | 10300 | 10'2 | 0'3 | 9'7 | 10'2 | 10'2 | 1.092174 |
1.120416 | ... | ... | 28'0 | 0'0 | 28'0 | 10320 | 10'5 | 0'0 | 10'5 | ... | ... | 1.109083 |
1.14071 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | 1.127717 |
1.150363 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 12'1 | 0'0 | 12'1 | ... | ... | 1.144032 |
1.162861 | ... | ... | 24'3 | 0'0 | 24'3 | 10380 | 12'7 | 0'0 | 12'7 | ... | ... | 1.158106 |
1.173251 | ... | ... | 23'2 | 0'0 | 23'2 | 10400 | 14'2 | 0'4 | 13'6 | 14'2 | 14'2 | 1.171322 |
1.181591 | ... | ... | 22'1 | 0'0 | 22'1 | 10420 | 14'5 | 0'0 | 14'5 | ... | ... | 1.179929 |
1.187905 | ... | ... | 21'0 | 0'0 | 21'0 | 10440 | 15'4 | 0'0 | 15'4 | ... | ... | 1.187191 |
1.192195 | ... | ... | 20'0 | 0'0 | 20'0 | 10460 | 16'4 | 0'0 | 16'4 | ... | ... | 1.192054 |
1.194381 | ... | ... | 19'0 | 0'0 | 19'0 | 10480 | 17'4 | 0'0 | 17'4 | ... | ... | 1.194429 |
1.194473 | ... | ... | 18'0 | 0'0 | 18'0 | 10500 | 18'4 | 0'0 | 18'4 | ... | ... | 1.194333 |
1.192496 | ... | ... | 17'1 | 0'0 | 17'1 | 10520 | 19'5 | 0'0 | 19'5 | ... | ... | 1.191807 |
1.18836 | ... | ... | 16'1 | 0'0 | 16'1 | 10540 | 20'5 | 0'0 | 20'5 | ... | ... | 1.186732 |
1.182416 | ... | ... | 15'3 | 0'0 | 15'3 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | 1.179559 |
1.174267 | ... | ... | 14'4 | 0'0 | 14'4 | 10580 | 23'0 | 0'0 | 23'0 | ... | ... | 1.16977 |
1.168429 | 14'7 | 14'7 | 13'6 | 1'1 | 14'7 | 10600 | 24'2 | 0'0 | 24'2 | ... | ... | 1.158042 |
1.152721 | ... | ... | 13'0 | 0'0 | 13'0 | 10620 | 25'4 | 0'0 | 25'4 | ... | ... | 1.144061 |
1.139042 | ... | ... | 12'2 | 0'0 | 12'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | 1.12775 |
1.124412 | ... | ... | 11'5 | 0'0 | 11'5 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | 1.110382 |
1.108145 | ... | ... | 11'0 | 0'0 | 11'0 | 10680 | 29'3 | 0'0 | 29'3 | ... | ... | 1.089344 |
1.090193 | ... | ... | 10'3 | 0'0 | 10'3 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | 1.067619 |
1.070483 | ... | ... | 9'6 | 0'0 | 9'6 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | 1.046151 |
1.0511 | ... | ... | 9'2 | 0'0 | 9'2 | 10740 | 33'5 | 0'0 | 33'5 | ... | ... | 1.020283 |
1.027909 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | 0.995226 |
1.005514 | ... | ... | 8'1 | 0'0 | 8'1 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | 0.9684 |
1.01084 | 8'7 | 8'6 | 7'5 | 1'2 | 8'7 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | 0.939655 |
0.959844 | ... | ... | 7'2 | 0'0 | 7'2 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | 0.908802 |
0.933148 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | 0.881133 |
0.909139 | ... | ... | 6'3 | 0'0 | 6'3 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | 0.846029 |
0.884102 | ... | ... | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | 0.814951 |
0.857956 | ... | ... | 5'5 | 0'0 | 5'5 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | 0.782184 |
0.8306 | ... | ... | 5'2 | 0'0 | 5'2 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | 0.747502 |
0.808237 | ... | ... | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | 0.719829 |
0.785407 | ... | ... | 4'6 | 0'0 | 4'6 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | 0.681442 |
0.754899 | ... | ... | 4'3 | 0'0 | 4'3 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | 0.651282 |
0.730535 | 4'2 | 4'1 | 4'1 | 0'0 | 4'1 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | 0.619979 |
0.705516 | ... | ... | 3'7 | 0'0 | 3'7 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | 0.587354 |
0.679766 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | 0.553181 |
0.662455 | ... | ... | 3'4 | 0'0 | 3'4 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | 0.531906 |
0.663349 | 3'5 | 3'5 | 3'2 | 0'3 | 3'5 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | 0.495133 |
0.618013 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | 0.455929 |
0.54085 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | 0.309536 |
0.436467 | ... | ... | 1'7 | 0'0 | 1'7 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | 0.181915 |
0.368973 | ... | ... | 1'4 | 0'0 | 1'4 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | 0.042862 |
0.317791 | ... | ... | 1'2 | 0'0 | 1'2 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | 0 |
0.266989 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | 0 |
0.235902 | ... | ... | 0'7 | 0'0 | 0'7 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | 0 |
0.20595 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | 0 |
0.17663 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | 0 |
0.169951 | ... | ... | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | 0 |
0.142057 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | 0 |
0.137206 | ... | ... | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | 0 |
0.109733 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | 0 |
0.106288 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | 0 |
0.103134 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | 0 |
0.075815 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
0.073712 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
0.041438 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | 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.