Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.097415 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005457 |
0.244869 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015188 |
0.252237 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015826 |
0.259817 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016499 |
0.267635 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017209 |
0.275719 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017957 |
0.2841 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018752 |
0.292813 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019598 |
0.301896 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020498 |
0.311394 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021461 |
0.321357 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022498 |
0.331843 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023614 |
0.342919 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02482 |
0.354665 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026134 |
0.367172 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027563 |
0.38055 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029136 |
0.387605 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029985 |
0.394928 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030876 |
0.402542 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031814 |
0.410467 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032806 |
0.41873 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033857 |
0.427359 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034971 |
0.436387 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036154 |
0.445849 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037417 |
0.455784 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038768 |
0.466236 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040213 |
0.477259 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04176 |
0.488911 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043436 |
0.501259 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045255 |
0.514384 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047219 |
0.528369 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.08046 |
0.543327 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.084162 |
0.564292 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.115901 |
0.581695 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.121635 |
0.60556 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 0.177487 |
0.631182 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.186928 |
0.658814 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.241887 |
0.698603 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.330622 |
0.740666 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | 0.397799 |
0.794109 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 2'3 | 0'2 | 2'1 | 2'4 | 2'2 | 0.490763 |
0.857236 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 3'2 | 0'2 | 3'0 | 3'2 | 3'2 | 0.600225 |
0.927625 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 4'6 | 0'5 | 4'1 | 4'6 | 4'6 | 0.740524 |
1.005018 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 6'4 | 0'7 | 5'5 | 6'4 | 5'6 | 0.871629 |
1.084309 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 8'2 | 0'6 | 7'4 | 8'2 | 8'2 | 0.984924 |
1.161598 | ... | ... | 52'1 | 0'0 | 52'1 | 11500 | 11'0 | 1'2 | 9'6 | 11'0 | 10'2 | 1.104294 |
1.234319 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 14'4 | 2'0 | 12'4 | 14'4 | 13'2 | 1.204368 |
1.283528 | ... | ... | 38'1 | 0'0 | 38'1 | 11700 | 15'6 | 0'0 | 15'6 | ... | ... | 1.264795 |
1.31757 | 30'1 | 30'1 | 32'0 | -1'7 | 30'1 | 11800 | 21'3 | 1'7 | 19'4 | 21'3 | 19'6 | 1.316549 |
1.329082 | 24'5 | 24'5 | 26'4 | -1'7 | 24'5 | 11900 | 27'0 | 3'0 | 24'0 | 27'0 | 24'0 | 1.329038 |
1.309883 | 22'1 | 20'0 | 21'5 | -1'5 | 20'0 | 12000 | 32'0 | 2'7 | 29'1 | 32'0 | 29'4 | 1.307877 |
1.265753 | 17'7 | 16'4 | 17'3 | -0'4 | 16'7 | 12100 | 37'0 | 2'1 | 34'7 | 37'0 | 37'0 | 1.246498 |
1.192027 | 14'5 | 12'6 | 13'6 | -0'4 | 13'2 | 12200 | 44'2 | 3'1 | 41'1 | 44'2 | 44'2 | 1.165793 |
1.105892 | ... | ... | 10'6 | 0'0 | 10'6 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | 0.930841 |
0.975952 | 8'3 | 7'2 | 8'2 | -0'5 | 7'5 | 12400 | 55'5 | 0'0 | 55'5 | ... | ... | 0.700557 |
0.860353 | 5'7 | 5'4 | 6'2 | -0'3 | 5'7 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | 0.373155 |
0.745507 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | 0 |
0.631826 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.549696 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
0.463387 | ... | ... | 2'1 | 0'0 | 2'1 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | 0 |
0.38553 | 1'5 | 1'4 | 1'5 | 0'0 | 1'5 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | 0 |
0.319556 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | 0 |
0.269513 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | 0 |
0.217773 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | 0 |
0.187077 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | 0 |
0.156329 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | 0 |
0.124854 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | 0 |
0.120692 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | 0 |
0.088591 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | 0 |
0.085847 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | 0 |
0.083315 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | 0 |
0.049349 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
0.047973 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | 0 |
0.046685 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | 0 |
0.04548 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | 0 |
0.044364 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
0.04332 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
0.042335 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
0.041404 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
0.040526 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
0.039698 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | 0 |
0.038921 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | 0 |
0.038179 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | 0 |
0.037473 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | 0 |
0.036802 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | 0 |
0.035555 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | 0 |
0.034418 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | 0 |
0.033376 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | 0 |
0.032421 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | 0 |
0.03154 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | 0 |
0.030716 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | 0 |
0.029955 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | 0 |
0.02925 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | 0 |
0.02859 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | 0 |
0.027968 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | 0 |
0.027384 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | 0 |
0.026836 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | 0 |
0.02632 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | 0 |
0.025833 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | 0 |
0.025371 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | 0 |
0.024933 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | 0 |
0.024518 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | 0 |
0.024124 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | 0 |
0.023749 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | 0 |
0.023388 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | 0 |
0.023044 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | 0 |
0.022717 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | 0 |
0.022405 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | 0 |
0.022107 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | 0 |
0.021822 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | 0 |
0.021545 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | 0 |
0.021279 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | 0 |
0.021024 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | 0 |
0.020779 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | 0 |
0.015752 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | 0.083406 |
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.