| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.056601 | ... | ... | 572'2 | -8'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011745 |
| 0.057668 | ... | ... | 552'2 | -8'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012291 |
| 0.058717 | ... | ... | 532'2 | -8'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012869 |
| 0.059748 | ... | ... | 512'2 | -8'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013478 |
| 0.060763 | ... | ... | 492'2 | -8'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014126 |
| 0.061762 | ... | ... | 472'2 | -8'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014818 |
| 0.062746 | ... | ... | 452'2 | -8'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015555 |
| 0.063715 | ... | ... | 432'2 | -8'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016347 |
| 0.064671 | ... | ... | 412'2 | -8'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0172 |
| 0.065613 | ... | ... | 392'2 | -8'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01812 |
| 0.066543 | ... | ... | 372'2 | -8'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019121 |
| 0.067462 | ... | ... | 352'2 | -8'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020214 |
| 0.068369 | ... | ... | 332'2 | -8'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021413 |
| 0.069266 | ... | ... | 312'2 | -8'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02274 |
| 0.070153 | ... | ... | 292'2 | -8'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024211 |
| 0.071029 | ... | ... | 272'2 | -8'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025865 |
| 0.071463 | ... | ... | 262'2 | -8'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026768 |
| 0.071895 | ... | ... | 252'2 | -8'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027731 |
| 0.072325 | ... | ... | 242'2 | -8'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028762 |
| 0.072752 | ... | ... | 232'2 | -8'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029867 |
| 0.073177 | ... | ... | 222'2 | -8'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031052 |
| 0.073599 | ... | ... | 212'2 | -8'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032335 |
| 0.074019 | ... | ... | 202'2 | -8'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033726 |
| 0.074438 | ... | ... | 192'2 | -8'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035231 |
| 0.074854 | ... | ... | 182'2 | -8'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036878 |
| 0.075268 | ... | ... | 172'2 | -8'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038694 |
| 0.07568 | ... | ... | 162'2 | -8'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040689 |
| 0.07609 | ... | ... | 152'2 | -8'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04291 |
| 0.0765 | ... | ... | 142'2 | -8'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045398 |
| 0.076907 | ... | ... | 132'2 | -8'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048204 |
| 0.077313 | ... | ... | 122'2 | -8'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.051401 |
| 0.077717 | ... | ... | 112'3 | -8'1 | 104'2 | 9600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.055089 |
| 0.10948 | ... | ... | 102'3 | -8'0 | 94'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09483 |
| 0.113375 | ... | ... | 92'4 | -8'1 | 84'3 | 9800 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | 0.102565 |
| 0.149649 | ... | ... | 82'4 | -8'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.144458 |
| 0.214808 | ... | ... | 72'5 | -7'7 | 64'6 | 10000 | 0'5 | 0'1 | 0'4 | 0'3 | 0'3 | 0.214356 |
| 0.302035 | 59'0 | 56'3 | 62'6 | -7'5 | 55'1 | 10100 | 0'7 | 0'2 | 0'5 | 0'6 | 0'6 | 0.284327 |
| 0.307596 | ... | ... | 60'7 | -7'6 | 53'1 | 10120 | 1'0 | 0'3 | 0'5 | ... | ... | 0.31103 |
| 0.333102 | ... | ... | 58'7 | -7'5 | 51'2 | 10140 | 1'1 | 0'3 | 0'6 | ... | ... | 0.336904 |
| 0.358024 | ... | ... | 57'0 | -7'5 | 49'3 | 10160 | 1'1 | 0'2 | 0'7 | ... | ... | 0.344062 |
| 0.382518 | ... | ... | 55'1 | -7'5 | 47'4 | 10180 | 1'2 | 0'3 | 0'7 | ... | ... | 0.369926 |
| 0.40671 | ... | ... | 53'1 | -7'4 | 45'5 | 10200 | 1'3 | 0'3 | 1'0 | 1'4 | 1'0 | 0.395339 |
| 0.430707 | ... | ... | 51'2 | -7'4 | 43'6 | 10220 | 1'5 | 0'4 | 1'1 | 1'4 | 1'2 | 0.435613 |
| 0.468434 | ... | ... | 49'3 | -7'3 | 42'0 | 10240 | 1'6 | 0'4 | 1'2 | 1'7 | 1'2 | 0.459711 |
| 0.504078 | ... | ... | 47'4 | -7'2 | 40'2 | 10260 | 2'0 | 0'5 | 1'3 | 2'1 | 1'3 | 0.496635 |
| 0.538058 | ... | ... | 45'5 | -7'1 | 38'4 | 10280 | 2'2 | 0'6 | 1'4 | 2'1 | 1'5 | 0.531683 |
| 0.570681 | ... | ... | 43'7 | -7'1 | 36'6 | 10300 | 2'5 | 1'0 | 1'5 | 2'6 | 1'6 | 0.575174 |
| 0.611026 | ... | ... | 42'0 | -6'7 | 35'1 | 10320 | 2'7 | 1'0 | 1'7 | 3'0 | 2'0 | 0.606556 |
| 0.640805 | ... | ... | 40'2 | -6'7 | 33'3 | 10340 | 3'2 | 1'1 | 2'1 | 3'1 | 2'2 | 0.644859 |
| 0.67688 | ... | ... | 38'4 | -6'6 | 31'6 | 10360 | 3'5 | 1'2 | 2'3 | 3'6 | 2'3 | 0.680634 |
| 0.716689 | ... | ... | 36'6 | -6'4 | 30'2 | 10380 | 4'0 | 1'3 | 2'5 | 3'3 | 2'6 | 0.714264 |
| 0.74798 | ... | ... | 35'1 | -6'4 | 28'5 | 10400 | 4'3 | 1'4 | 2'7 | 4'6 | 3'0 | 0.746025 |
| 0.78199 | ... | ... | 33'4 | -6'3 | 27'1 | 10420 | 4'7 | 1'5 | 3'2 | ... | ... | 0.780485 |
| 0.813219 | ... | ... | 31'7 | -6'2 | 25'5 | 10440 | 5'3 | 1'6 | 3'5 | 5'4 | 3'6 | 0.812079 |
| 0.84195 | ... | ... | 30'2 | -6'1 | 24'1 | 10460 | 6'0 | 2'0 | 4'0 | 5'4 | 3'7 | 0.844001 |
| 0.870712 | ... | ... | 28'6 | -6'0 | 22'6 | 10480 | 6'5 | 2'1 | 4'4 | 6'6 | 6'5 | 0.872401 |
| 0.896269 | 22'2 | 19'4 | 27'2 | -5'7 | 21'3 | 10500 | 7'2 | 2'2 | 5'0 | 7'6 | 5'5 | 0.897631 |
| 0.920168 | ... | ... | 25'6 | -5'5 | 20'1 | 10520 | 7'7 | 2'3 | 5'4 | 8'1 | 7'2 | 0.919915 |
| 0.940445 | ... | ... | 24'2 | -5'3 | 18'7 | 10540 | 8'5 | 2'4 | 6'1 | 9'0 | 8'5 | 0.940298 |
| 0.957335 | ... | ... | 22'7 | -5'2 | 17'5 | 10560 | 9'3 | 2'5 | 6'6 | 9'1 | 7'5 | 0.957258 |
| 0.971291 | ... | ... | 21'5 | -5'1 | 16'4 | 10580 | 10'2 | 2'7 | 7'3 | 11'1 | 8'3 | 0.971258 |
| 0.981616 | 16'0 | 13'0 | 20'2 | -4'7 | 15'3 | 10600 | 11'1 | 3'0 | 8'1 | 12'1 | 8'4 | 0.981606 |
| 0.988443 | 13'0 | 13'0 | 19'0 | -4'5 | 14'3 | 10620 | 12'1 | 3'2 | 8'7 | 12'6 | 9'5 | 0.988441 |
| 0.991618 | 12'7 | 12'7 | 17'7 | -4'4 | 13'3 | 10640 | 13'1 | 3'4 | 9'5 | 13'2 | 11'3 | 0.991618 |
| 0.991203 | 13'4 | 11'5 | 16'6 | -4'3 | 12'3 | 10660 | 14'1 | 3'5 | 10'4 | 13'7 | 13'7 | 0.991203 |
| 0.987256 | 11'6 | 11'4 | 15'5 | -4'1 | 11'4 | 10680 | 15'2 | 3'7 | 11'3 | 16'0 | 12'6 | 0.987263 |
| 0.97981 | 12'7 | 9'0 | 14'4 | -3'7 | 10'5 | 10700 | 16'3 | 4'1 | 12'2 | 16'7 | 13'4 | 0.979835 |
| 0.969279 | 9'4 | 9'4 | 13'4 | -3'5 | 9'7 | 10720 | 17'5 | 4'3 | 13'2 | 16'1 | 16'1 | 0.969339 |
| 0.955552 | 10'0 | 7'2 | 12'5 | -3'4 | 9'1 | 10740 | 18'7 | 4'4 | 14'3 | 19'1 | 19'1 | 0.955671 |
| 0.938535 | 8'3 | 7'0 | 11'6 | -3'3 | 8'3 | 10760 | 20'1 | 4'5 | 15'4 | ... | ... | 0.938744 |
| 0.919561 | 7'7 | 7'1 | 10'7 | -3'1 | 7'6 | 10780 | 21'3 | 4'6 | 16'5 | ... | ... | 0.918365 |
| 0.897755 | 8'6 | 5'5 | 10'0 | -2'7 | 7'1 | 10800 | 22'6 | 5'0 | 17'6 | 21'0 | 21'0 | 0.896262 |
| 0.872939 | ... | ... | 9'2 | -2'6 | 6'4 | 10820 | 24'1 | 5'1 | 19'0 | ... | ... | 0.871118 |
| 0.844826 | 7'1 | 4'7 | 8'4 | -2'5 | 5'7 | 10840 | 25'5 | 5'3 | 20'2 | ... | ... | 0.845805 |
| 0.816845 | 5'1 | 4'3 | 7'7 | -2'4 | 5'3 | 10860 | 27'1 | 5'4 | 21'5 | ... | ... | 0.818138 |
| 0.78622 | 5'7 | 4'5 | 7'2 | -2'3 | 4'7 | 10880 | 28'5 | 5'5 | 23'0 | ... | ... | 0.787901 |
| 0.757867 | 6'2 | 3'3 | 6'5 | -2'1 | 4'4 | 10900 | 30'2 | 5'7 | 24'3 | ... | ... | 0.759954 |
| 0.727808 | 3'7 | 3'2 | 6'1 | -2'0 | 4'1 | 10920 | 31'7 | 6'0 | 25'7 | ... | ... | 0.730372 |
| 0.695844 | 4'1 | 3'0 | 5'5 | -1'7 | 3'6 | 10940 | 33'4 | 6'1 | 27'3 | ... | ... | 0.698975 |
| 0.661711 | 3'6 | 2'5 | 5'1 | -1'6 | 3'3 | 10960 | 35'1 | 6'2 | 28'7 | ... | ... | 0.665517 |
| 0.633596 | 3'6 | 2'3 | 4'6 | -1'5 | 3'1 | 10980 | 36'6 | 6'3 | 30'3 | ... | ... | 0.629665 |
| 0.595169 | 4'2 | 2'0 | 4'2 | -1'4 | 2'6 | 11000 | 38'4 | 6'4 | 32'0 | 40'3 | 34'4 | 0.600536 |
| 0.564115 | 3'1 | 1'7 | 4'0 | -1'4 | 2'4 | 11020 | 40'2 | 6'5 | 33'5 | ... | ... | 0.570334 |
| 0.531663 | 2'5 | 1'6 | 3'5 | -1'3 | 2'2 | 11040 | 42'0 | 6'6 | 35'2 | ... | ... | 0.538866 |
| 0.510049 | 2'5 | 1'7 | 3'2 | -1'1 | 2'1 | 11060 | 43'6 | 6'6 | 37'0 | ... | ... | 0.505893 |
| 0.475274 | 2'3 | 1'4 | 3'0 | -1'1 | 1'7 | 11080 | 45'4 | 6'6 | 38'6 | ... | ... | 0.471101 |
| 0.452887 | 2'1 | 1'2 | 2'6 | -1'0 | 1'6 | 11100 | 47'3 | 7'0 | 40'3 | 49'4 | 45'1 | 0.448951 |
| 0.414859 | 1'7 | 1'7 | 2'4 | -1'0 | 1'4 | 11120 | 49'2 | 7'0 | 42'2 | ... | ... | 0.426636 |
| 0.39111 | 1'6 | 1'3 | 2'2 | -0'7 | 1'3 | 11140 | 51'1 | 7'1 | 44'0 | ... | ... | 0.404067 |
| 0.384182 | 1'5 | 1'3 | 2'1 | -0'6 | 1'3 | 11160 | 53'0 | 7'2 | 45'6 | ... | ... | 0.381165 |
| 0.36046 | 1'4 | 1'3 | 1'7 | -0'5 | 1'2 | 11180 | 54'7 | 7'2 | 47'5 | ... | ... | 0.357825 |
| 0.336127 | 1'3 | 0'7 | 1'6 | -0'5 | 1'1 | 11200 | 56'6 | 7'3 | 49'3 | ... | ... | 0.333923 |
| 0.311024 | ... | ... | 1'5 | -0'5 | 1'0 | 11220 | 58'6 | 7'4 | 51'2 | ... | ... | 0.328881 |
| 0.30582 | 0'7 | 0'7 | 1'4 | -0'4 | 1'0 | 11240 | 60'5 | 7'4 | 53'1 | ... | ... | 0.304762 |
| 0.280202 | 1'0 | 1'0 | 1'3 | -0'4 | 0'7 | 11260 | 62'5 | 7'5 | 55'0 | ... | ... | 0.300431 |
| 0.249253 | 0'7 | 0'6 | 1'1 | -0'3 | 0'6 | 11300 | 66'4 | 7'5 | 58'7 | 64'5 | 57'4 | 0.272215 |
| 0.208151 | 0'5 | 0'4 | 0'6 | -0'1 | 0'5 | 11400 | 76'2 | 7'6 | 68'4 | ... | ... | 0.21297 |
| 0.170023 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 11500 | 86'1 | 7'7 | 78'2 | ... | ... | 0.179104 |
| 0.133365 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 11600 | 96'0 | 7'7 | 88'1 | ... | ... | 0.147414 |
| 0.125728 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 8'0 | 98'0 | ... | ... | 0.143019 |
| 0.091282 | ... | ... | 0'3 | -0'1 | 0'2 | 11800 | 115'7 | 7'7 | 108'0 | ... | ... | 0.11486 |
| 0.086719 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 8'0 | 117'7 | ... | ... | 0.113237 |
| 0.082706 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 8'0 | 127'7 | ... | ... | 0.111886 |
| 0.079144 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 8'0 | 137'7 | ... | ... | 0.110752 |
| 0.046783 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 12200 | 155'6 | 7'7 | 147'7 | ... | ... | 0.087619 |
| 0.044933 | ... | ... | 0'2 | -0'1 | 0'1 | 12300 | 165'6 | 7'7 | 157'7 | ... | ... | 0.087981 |
| 0.043254 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 12400 | 175'6 | 8'0 | 167'6 | ... | ... | 0.088341 |
| 0.041735 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 8'0 | 177'6 | ... | ... | 0.0887 |
| 0.040351 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 8'0 | 187'6 | ... | ... | 0.089059 |
| 0.039072 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 8'0 | 197'6 | ... | ... | 0.089416 |
| 0.037897 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 8'0 | 207'6 | ... | ... | 0.089772 |
| 0.036817 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 8'0 | 217'6 | ... | ... | 0.090127 |
| 0.035813 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 8'0 | 227'6 | ... | ... | 0.09048 |
| 0.034873 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 8'0 | 237'6 | ... | ... | 0.090833 |
| 0.033998 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 8'0 | 247'6 | ... | ... | 0.091184 |
| 0.033184 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 8'0 | 257'6 | ... | ... | 0.091534 |
| 0.032422 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 8'0 | 267'6 | ... | ... | 0.091883 |
| 0.0317 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 8'0 | 277'6 | ... | ... | 0.092231 |
| 0.031021 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 8'0 | 287'6 | ... | ... | 0.092577 |
| 0.030381 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 8'0 | 297'6 | ... | ... | 0.092923 |
| 0.029776 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 8'0 | 307'6 | ... | ... | 0.093267 |
| 0.029205 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 8'0 | 317'6 | ... | ... | 0.093611 |
| 0.028661 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 8'0 | 327'6 | ... | ... | 0.093953 |
| 0.027654 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 8'0 | 347'6 | ... | ... | 0.094635 |
| 0.026743 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 8'0 | 367'6 | ... | ... | 0.095312 |
| 0.025905 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 8'0 | 387'6 | ... | ... | 0.095984 |
| 0.025142 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 8'0 | 407'6 | ... | ... | 0.096653 |
| 0.024443 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 8'0 | 427'6 | ... | ... | 0.097317 |
| 0.023793 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 8'0 | 447'6 | ... | ... | 0.097978 |
| 0.02319 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 8'0 | 467'6 | ... | ... | 0.098636 |
| 0.02263 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 8'0 | 487'6 | ... | ... | 0.09929 |
| 0.022112 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 8'0 | 507'6 | ... | ... | 0.099941 |
| 0.021625 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 8'0 | 527'6 | ... | ... | 0.100589 |
| 0.021168 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 8'0 | 547'6 | ... | ... | 0.101233 |
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.