Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.22129 | ... | ... | 256'2 | 0'0 | 256'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01959 |
0.226963 | ... | ... | 246'2 | 0'0 | 246'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020306 |
0.232924 | ... | ... | 236'2 | 0'0 | 236'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021074 |
0.239199 | ... | ... | 226'2 | 0'0 | 226'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021895 |
0.245821 | ... | ... | 216'2 | 0'0 | 216'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02278 |
0.252822 | ... | ... | 206'2 | 0'0 | 206'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023738 |
0.260247 | ... | ... | 196'2 | 0'0 | 196'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024777 |
0.268141 | ... | ... | 186'2 | 0'0 | 186'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025903 |
0.276562 | ... | ... | 176'2 | 0'0 | 176'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027141 |
0.285571 | ... | ... | 166'2 | 0'0 | 166'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028502 |
0.29525 | ... | ... | 156'2 | 0'0 | 156'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030004 |
0.305687 | ... | ... | 146'2 | 0'0 | 146'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031684 |
0.316996 | ... | ... | 136'2 | 0'0 | 136'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033563 |
0.32931 | ... | ... | 126'2 | 0'0 | 126'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035693 |
0.345853 | ... | ... | 116'3 | 0'0 | 116'3 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.038129 |
0.360775 | ... | ... | 106'3 | 0'0 | 106'3 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.06554 |
0.377342 | ... | ... | 96'3 | 0'0 | 96'3 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.070577 |
0.399016 | ... | ... | 86'4 | 0'0 | 86'4 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.099064 |
0.42003 | ... | ... | 76'4 | 0'0 | 76'4 | 9700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.108068 |
0.437119 | ... | ... | 70'5 | 0'0 | 70'5 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | 0.114435 |
0.442061 | ... | ... | 68'5 | 0'0 | 68'5 | 9780 | 0'4 | 0'0 | 0'4 | ... | ... | 0.13859 |
0.447147 | ... | ... | 66'5 | 0'0 | 66'5 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.141382 |
0.452386 | ... | ... | 64'5 | 0'0 | 64'5 | 9820 | 0'4 | 0'0 | 0'4 | ... | ... | 0.144308 |
0.460769 | ... | ... | 62'6 | 0'0 | 62'6 | 9840 | 0'4 | 0'0 | 0'4 | ... | ... | 0.147381 |
0.466329 | ... | ... | 60'6 | 0'0 | 60'6 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | 0.170889 |
0.472066 | ... | ... | 58'6 | 0'0 | 58'6 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | 0.174635 |
0.480872 | ... | ... | 56'7 | 0'0 | 56'7 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.178583 |
0.486977 | ... | ... | 54'7 | 0'0 | 54'7 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | 0.20163 |
0.496073 | ... | ... | 53'0 | 0'0 | 53'0 | 9940 | 0'6 | 0'0 | 0'6 | ... | ... | 0.206361 |
0.502579 | ... | ... | 51'0 | 0'0 | 51'0 | 9960 | 0'7 | 0'0 | 0'7 | ... | ... | 0.228871 |
0.511987 | ... | ... | 49'1 | 0'0 | 49'1 | 9980 | 0'7 | 0'0 | 0'7 | ... | ... | 0.234469 |
0.423857 | 44'0 | 44'0 | 47'2 | -3'2 | 44'0 | 10000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | 0.271738 |
0.528683 | ... | ... | 45'2 | 0'0 | 45'2 | 10020 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.305378 |
0.538563 | ... | ... | 43'3 | 0'0 | 43'3 | 10040 | 1'2 | 0'0 | 1'2 | ... | ... | 0.299927 |
0.54858 | ... | ... | 41'4 | 0'0 | 41'4 | 10060 | 1'3 | 0'0 | 1'3 | ... | ... | 0.321065 |
0.558737 | ... | ... | 39'5 | 0'0 | 39'5 | 10080 | 1'4 | 0'0 | 1'4 | ... | ... | 0.342088 |
0.571119 | ... | ... | 37'7 | 0'0 | 37'7 | 10100 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | 0.393606 |
0.581451 | ... | ... | 36'0 | 0'0 | 36'0 | 10120 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 0.38421 |
0.593734 | ... | ... | 34'2 | 0'0 | 34'2 | 10140 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | 0.415081 |
0.605876 | ... | ... | 32'4 | 0'0 | 32'4 | 10160 | 2'3 | 0'0 | 2'3 | ... | ... | 0.45251 |
0.619321 | ... | ... | 30'7 | 0'0 | 30'7 | 10180 | 2'5 | 0'0 | 2'5 | ... | ... | 0.47989 |
0.630976 | ... | ... | 29'1 | 0'0 | 29'1 | 10200 | 4'0 | 1'0 | 3'0 | 4'0 | 2'7 | 0.550738 |
0.64355 | ... | ... | 27'4 | 0'0 | 27'4 | 10220 | 3'2 | 0'0 | 3'2 | ... | ... | 0.537468 |
0.655552 | ... | ... | 25'7 | 0'0 | 25'7 | 10240 | 3'5 | 0'0 | 3'5 | ... | ... | 0.566313 |
0.667708 | ... | ... | 24'3 | 0'0 | 24'3 | 10260 | 4'1 | 0'0 | 4'1 | ... | ... | 0.596595 |
0.678262 | ... | ... | 22'6 | 0'0 | 22'6 | 10280 | 4'4 | 0'0 | 4'4 | ... | ... | 0.621005 |
0.68852 | ... | ... | 21'2 | 0'0 | 21'2 | 10300 | 6'2 | 1'2 | 5'0 | 6'2 | 5'0 | 0.661777 |
0.697948 | ... | ... | 19'7 | 0'0 | 19'7 | 10320 | 6'1 | 0'4 | 5'5 | 6'1 | 6'1 | 0.673638 |
0.705677 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'2 | 1'0 | 6'2 | 7'2 | 7'2 | 0.693364 |
0.712202 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | 0.702718 |
0.716821 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 7'5 | 0'0 | 7'5 | ... | ... | 0.713559 |
0.71942 | ... | ... | 14'5 | 0'0 | 14'5 | 10400 | 10'2 | 1'7 | 8'3 | 10'2 | 7'6 | 0.71934 |
0.719824 | ... | ... | 13'4 | 0'0 | 13'4 | 10420 | 9'2 | 0'0 | 9'2 | ... | ... | 0.719133 |
0.71786 | ... | ... | 12'3 | 0'0 | 12'3 | 10440 | 10'2 | 0'1 | 10'1 | 10'2 | 10'2 | 0.712765 |
0.709161 | 10'0 | 8'6 | 11'3 | -2'5 | 8'6 | 10460 | 11'1 | 0'0 | 11'1 | ... | ... | 0.698828 |
0.703061 | 9'1 | 9'1 | 10'3 | -1'2 | 9'1 | 10480 | 13'1 | 1'0 | 12'1 | 13'1 | 13'1 | 0.686496 |
0.685431 | 8'7 | 6'7 | 9'4 | -2'2 | 7'2 | 10500 | 15'3 | 2'1 | 13'2 | 15'3 | 15'3 | 0.67641 |
0.684946 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 14'3 | 0'0 | 14'3 | ... | ... | 0.60384 |
0.666475 | 7'3 | 7'3 | 7'7 | -0'4 | 7'3 | 10540 | 15'5 | 0'0 | 15'5 | ... | ... | 0.551173 |
0.654105 | ... | ... | 7'1 | 0'0 | 7'1 | 10560 | 16'7 | 0'0 | 16'7 | ... | ... | 0.478636 |
0.636178 | ... | ... | 6'4 | 0'0 | 6'4 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | 0.388512 |
0.578648 | 5'3 | 4'2 | 6'0 | -1'6 | 4'2 | 10600 | 19'5 | 0'0 | 19'5 | ... | ... | 0.242725 |
0.562867 | 4'1 | 4'1 | 5'3 | -1'2 | 4'1 | 10620 | 21'1 | 0'0 | 21'1 | ... | ... | 0 |
0.576448 | ... | ... | 5'0 | 0'0 | 5'0 | 10640 | 22'5 | 0'0 | 22'5 | ... | ... | 0 |
0.501382 | 3'1 | 3'1 | 4'4 | -1'3 | 3'1 | 10660 | 24'2 | 0'0 | 24'2 | ... | ... | 0 |
0.484559 | 3'0 | 3'0 | 4'1 | -1'1 | 3'0 | 10680 | 25'6 | 0'0 | 25'6 | ... | ... | 0 |
0.446798 | 3'2 | 2'4 | 3'6 | -1'2 | 2'4 | 10700 | 27'3 | 0'0 | 27'3 | ... | ... | 0 |
0.48259 | ... | ... | 3'3 | 0'0 | 3'3 | 10720 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.455876 | ... | ... | 3'0 | 0'0 | 3'0 | 10740 | 30'6 | 0'0 | 30'6 | ... | ... | 0 |
0.434085 | ... | ... | 2'6 | 0'0 | 2'6 | 10760 | 32'4 | 0'0 | 32'4 | ... | ... | 0 |
0.411433 | ... | ... | 2'4 | 0'0 | 2'4 | 10780 | 34'2 | 0'0 | 34'2 | ... | ... | 0 |
0.360336 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 10800 | 36'0 | 0'0 | 36'0 | ... | ... | 0 |
0.371972 | ... | ... | 2'1 | 0'0 | 2'1 | 10820 | 37'6 | 0'0 | 37'6 | ... | ... | 0 |
0.346616 | ... | ... | 1'7 | 0'0 | 1'7 | 10840 | 39'5 | 0'0 | 39'5 | ... | ... | 0 |
0.330268 | ... | ... | 1'6 | 0'0 | 1'6 | 10860 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
0.313774 | ... | ... | 1'5 | 0'0 | 1'5 | 10880 | 43'2 | 0'0 | 43'2 | ... | ... | 0 |
0.297081 | ... | ... | 1'4 | 0'0 | 1'4 | 10900 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
0.280122 | ... | ... | 1'3 | 0'0 | 1'3 | 10920 | 47'0 | 0'0 | 47'0 | ... | ... | 0 |
0.262815 | ... | ... | 1'2 | 0'0 | 1'2 | 10940 | 48'7 | 0'0 | 48'7 | ... | ... | 0 |
0.245067 | ... | ... | 1'1 | 0'0 | 1'1 | 10960 | 50'7 | 0'0 | 50'7 | ... | ... | 0 |
0.226759 | ... | ... | 1'0 | 0'0 | 1'0 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | 0 |
0.222941 | ... | ... | 1'0 | 0'0 | 1'0 | 11000 | 54'5 | 0'0 | 54'5 | ... | ... | 0 |
0.204262 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 56'5 | 0'0 | 56'5 | ... | ... | 0 |
0.200937 | ... | ... | 0'7 | 0'0 | 0'7 | 11040 | 58'4 | 0'0 | 58'4 | ... | ... | 0 |
0.181683 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 60'4 | 0'0 | 60'4 | ... | ... | 0 |
0.178811 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 62'3 | 0'0 | 62'3 | ... | ... | 0 |
0.176059 | ... | ... | 0'6 | 0'0 | 0'6 | 11100 | 64'3 | 0'0 | 64'3 | ... | ... | 0 |
0.129109 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 74'2 | 0'0 | 74'2 | ... | ... | 0 |
0.100948 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11300 | 84'1 | 0'0 | 84'1 | ... | ... | 0 |
0.094805 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 94'0 | 0'0 | 94'0 | ... | ... | 0 |
0.068703 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
0.065085 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 113'7 | 0'0 | 113'7 | ... | ... | 0 |
0.061925 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 123'7 | 0'0 | 123'7 | ... | ... | 0 |
0.03655 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 133'7 | 0'0 | 133'7 | ... | ... | 0 |
0.034939 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 143'6 | 0'0 | 143'6 | ... | ... | 0 |
0.033501 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 153'6 | 0'0 | 153'6 | ... | ... | 0 |
0.032206 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 163'6 | 0'0 | 163'6 | ... | ... | 0 |
0.03103 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 173'6 | 0'0 | 173'6 | ... | ... | 0 |
0.029965 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 183'6 | 0'0 | 183'6 | ... | ... | 0 |
0.02899 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 193'6 | 0'0 | 193'6 | ... | ... | 0 |
0.028088 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 203'6 | 0'0 | 203'6 | ... | ... | 0 |
0.027263 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 213'6 | 0'0 | 213'6 | ... | ... | 0 |
0.026501 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 223'6 | 0'0 | 223'6 | ... | ... | 0 |
0.024505 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 253'6 | 0'0 | 253'6 | ... | ... | 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.