Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.179651 | ... | ... | 253'6 | 0'0 | 253'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01679 |
0.18439 | ... | ... | 243'6 | 0'0 | 243'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017408 |
0.189376 | ... | ... | 233'6 | 0'0 | 233'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01807 |
0.194631 | ... | ... | 223'6 | 0'0 | 223'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018779 |
0.200182 | ... | ... | 213'6 | 0'0 | 213'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019545 |
0.206062 | ... | ... | 203'6 | 0'0 | 203'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020374 |
0.212307 | ... | ... | 193'6 | 0'0 | 193'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021271 |
0.218958 | ... | ... | 183'6 | 0'0 | 183'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022247 |
0.226064 | ... | ... | 173'6 | 0'0 | 173'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023323 |
0.233684 | ... | ... | 163'6 | 0'0 | 163'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024503 |
0.241886 | ... | ... | 153'6 | 0'0 | 153'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025809 |
0.250751 | ... | ... | 143'6 | 0'0 | 143'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027272 |
0.260381 | ... | ... | 133'6 | 0'0 | 133'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028911 |
0.270898 | ... | ... | 123'6 | 0'0 | 123'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030772 |
0.285302 | ... | ... | 113'7 | 0'0 | 113'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032905 |
0.29814 | ... | ... | 103'7 | 0'0 | 103'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035378 |
0.312454 | ... | ... | 93'7 | 0'0 | 93'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.06102 |
0.331484 | ... | ... | 84'0 | 0'0 | 84'0 | 9600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.066296 |
0.349841 | ... | ... | 74'0 | 0'0 | 74'0 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.093716 |
0.362151 | ... | ... | 68'0 | 0'0 | 68'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | 0.099386 |
0.369387 | ... | ... | 66'1 | 0'0 | 66'1 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | 0.101457 |
0.373872 | ... | ... | 64'1 | 0'0 | 64'1 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.103628 |
0.378502 | ... | ... | 62'1 | 0'0 | 62'1 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | 0.105913 |
0.383282 | ... | ... | 60'1 | 0'0 | 60'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | 0.108321 |
0.38822 | ... | ... | 58'1 | 0'0 | 58'1 | 9860 | 0'4 | 0'0 | 0'4 | ... | ... | 0.131105 |
0.393324 | ... | ... | 56'1 | 0'0 | 56'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | 0.134164 |
0.401386 | ... | ... | 54'2 | 0'0 | 54'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.137399 |
0.406846 | ... | ... | 52'2 | 0'0 | 52'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 0.140825 |
0.412503 | ... | ... | 50'2 | 0'0 | 50'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | 0.163307 |
0.421031 | ... | ... | 48'3 | 0'0 | 48'3 | 9960 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 0.167538 |
0.4271 | ... | ... | 46'3 | 0'0 | 46'3 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | 0.172049 |
0.334363 | 41'2 | 41'2 | 44'3 | -3'1 | 41'2 | 10000 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.194407 |
0.442474 | ... | ... | 42'4 | 0'0 | 42'4 | 10020 | 0'6 | 0'0 | 0'6 | ... | ... | 0.199902 |
0.449265 | ... | ... | 40'4 | 0'0 | 40'4 | 10040 | 0'7 | 0'0 | 0'7 | ... | ... | 0.222015 |
0.458705 | ... | ... | 38'5 | 0'0 | 38'5 | 10060 | 0'7 | 0'0 | 0'7 | ... | ... | 0.228656 |
0.468292 | ... | ... | 36'6 | 0'0 | 36'6 | 10080 | 1'0 | 0'0 | 1'0 | ... | ... | 0.250914 |
0.478024 | ... | ... | 34'7 | 0'0 | 34'7 | 10100 | 1'1 | 0'0 | 1'1 | 1'2 | 1'1 | 0.272815 |
0.48791 | ... | ... | 33'0 | 0'0 | 33'0 | 10120 | 1'2 | 0'0 | 1'2 | ... | ... | 0.29454 |
0.497946 | ... | ... | 31'1 | 0'0 | 31'1 | 10140 | 1'3 | 0'0 | 1'3 | ... | ... | 0.316264 |
0.508131 | ... | ... | 29'2 | 0'0 | 29'2 | 10160 | 2'0 | 0'3 | 1'5 | 2'0 | 2'0 | 0.374582 |
0.52005 | ... | ... | 27'4 | 0'0 | 27'4 | 10180 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | 0.386556 |
0.531776 | ... | ... | 25'6 | 0'0 | 25'6 | 10200 | 2'5 | 0'5 | 2'0 | 2'6 | 2'2 | 0.432812 |
0.543275 | ... | ... | 24'0 | 0'0 | 24'0 | 10220 | 3'1 | 0'7 | 2'2 | 3'1 | 2'4 | 0.466224 |
0.525077 | 21'0 | 19'0 | 22'3 | -2'5 | 19'6 | 10240 | 3'3 | 0'6 | 2'5 | 3'5 | 3'3 | 0.488366 |
0.567046 | ... | ... | 20'6 | 0'0 | 20'6 | 10260 | 3'7 | 0'7 | 3'0 | 3'7 | 3'7 | 0.515989 |
0.578388 | ... | ... | 19'2 | 0'0 | 19'2 | 10280 | 3'4 | 0'0 | 3'4 | ... | ... | 0.522506 |
0.575435 | 15'1 | 15'1 | 17'6 | -2'5 | 15'1 | 10300 | 5'2 | 1'2 | 4'0 | 5'2 | 4'0 | 0.565736 |
0.588749 | 13'5 | 13'5 | 16'2 | -2'5 | 13'5 | 10320 | 5'3 | 0'6 | 4'5 | 5'3 | 5'3 | 0.579803 |
0.602878 | 13'6 | 13'6 | 14'7 | -1'1 | 13'6 | 10340 | 6'0 | 0'7 | 5'1 | 6'0 | 6'0 | 0.595287 |
0.609642 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 5'7 | 0'0 | 5'7 | ... | ... | 0.605029 |
0.612372 | 9'3 | 9'1 | 12'3 | -3'2 | 9'1 | 10380 | 6'5 | 0'0 | 6'5 | ... | ... | 0.612183 |
0.61235 | 9'0 | 8'1 | 11'1 | -2'7 | 8'2 | 10400 | 9'6 | 2'3 | 7'3 | 10'1 | 8'2 | 0.612401 |
0.607794 | 8'1 | 7'3 | 10'1 | -2'4 | 7'5 | 10420 | 8'3 | 0'0 | 8'3 | ... | ... | 0.602299 |
0.601585 | 7'6 | 6'5 | 9'0 | -1'2 | 7'6 | 10440 | 9'2 | 0'0 | 9'2 | ... | ... | 0.581347 |
0.591542 | 7'1 | 7'1 | 8'0 | -0'7 | 7'1 | 10460 | 10'2 | 0'0 | 10'2 | ... | ... | 0.54642 |
0.577783 | 6'3 | 5'0 | 7'2 | -0'7 | 6'3 | 10480 | 11'4 | 0'0 | 11'4 | ... | ... | 0.500645 |
0.544757 | 5'7 | 4'1 | 6'4 | -2'0 | 4'4 | 10500 | 12'6 | 0'0 | 12'6 | ... | ... | 0.433992 |
0.527263 | 4'2 | 4'2 | 5'6 | -1'4 | 4'2 | 10520 | 14'0 | 0'0 | 14'0 | ... | ... | 0.326431 |
0.506063 | 3'7 | 3'7 | 5'1 | -1'2 | 3'7 | 10540 | 15'3 | 0'0 | 15'3 | ... | ... | 0.13197 |
0.479196 | 3'5 | 3'3 | 4'4 | -1'1 | 3'3 | 10560 | 16'6 | 0'0 | 16'6 | ... | ... | 0 |
0.44858 | 3'2 | 2'6 | 4'0 | -1'1 | 2'7 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | 0 |
0.425836 | 3'1 | 2'2 | 3'5 | -1'0 | 2'5 | 10600 | 23'0 | 3'1 | 19'7 | 23'0 | 23'0 | 0.375501 |
0.441436 | ... | ... | 3'2 | 0'0 | 3'2 | 10620 | 21'4 | 0'0 | 21'4 | ... | ... | 0 |
0.392048 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 10640 | 23'1 | 0'0 | 23'1 | ... | ... | 0 |
0.333383 | 1'5 | 1'5 | 2'5 | -1'0 | 1'5 | 10660 | 24'7 | 0'0 | 24'7 | ... | ... | 0 |
0.343029 | 2'0 | 1'7 | 2'3 | -0'4 | 1'7 | 10680 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.306243 | 1'7 | 1'4 | 2'1 | -0'5 | 1'4 | 10700 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.327097 | ... | ... | 1'7 | 0'0 | 1'7 | 10720 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0.291683 | 1'4 | 1'2 | 1'6 | -0'2 | 1'4 | 10740 | 32'0 | 0'0 | 32'0 | ... | ... | 0 |
0.29506 | ... | ... | 1'5 | 0'0 | 1'5 | 10760 | 33'7 | 0'0 | 33'7 | ... | ... | 0 |
0.256999 | 1'3 | 1'2 | 1'4 | -0'2 | 1'2 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | 0 |
0.226053 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 10800 | 37'5 | 0'0 | 37'5 | ... | ... | 0 |
0.246132 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
0.241153 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
0.198063 | 0'7 | 0'7 | 1'1 | -0'2 | 0'7 | 10860 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.220359 | ... | ... | 1'1 | 0'0 | 1'1 | 10880 | 45'2 | 0'0 | 45'2 | ... | ... | 0 |
0.203802 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 10900 | 47'2 | 0'0 | 47'2 | ... | ... | 0 |
0.200039 | ... | ... | 1'0 | 0'0 | 1'0 | 10920 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
0.168706 | 0'6 | 0'6 | 1'0 | -0'2 | 0'6 | 10940 | 51'1 | 0'0 | 51'1 | ... | ... | 0 |
0.179962 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 53'1 | 0'0 | 53'1 | ... | ... | 0 |
0.176858 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 55'1 | 0'0 | 55'1 | ... | ... | 0 |
0.159896 | 0'6 | 0'5 | 0'7 | -0'1 | 0'6 | 11000 | 57'0 | 0'0 | 57'0 | ... | ... | 0 |
0.171065 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 59'0 | 0'0 | 59'0 | ... | ... | 0 |
0.154673 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 61'0 | 0'0 | 61'0 | ... | ... | 0 |
0.152228 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 63'0 | 0'0 | 63'0 | ... | ... | 0 |
0.149885 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 64'7 | 0'0 | 64'7 | ... | ... | 0 |
0.116723 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11100 | 66'7 | 0'0 | 66'7 | ... | ... | 0 |
0.090824 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11200 | 76'6 | 0'0 | 76'6 | ... | ... | 0 |
0.084823 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 11300 | 86'5 | 0'0 | 86'5 | ... | ... | 0 |
0.061296 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11400 | 96'4 | 0'0 | 96'4 | ... | ... | 0 |
0.057838 | 0'2 | 0'1 | 0'2 | 0'0 | 0'2 | 11500 | 106'4 | 0'0 | 106'4 | ... | ... | 0 |
0.054843 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 116'3 | 0'0 | 116'3 | ... | ... | 0 |
0.032337 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 126'3 | 0'0 | 126'3 | ... | ... | 0 |
0.03083 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 136'2 | 0'0 | 136'2 | ... | ... | 0 |
0.029489 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 146'2 | 0'0 | 146'2 | ... | ... | 0 |
0.028292 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 156'2 | 0'0 | 156'2 | ... | ... | 0 |
0.02721 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 166'2 | 0'0 | 166'2 | ... | ... | 0 |
0.02623 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 176'2 | 0'0 | 176'2 | ... | ... | 0 |
0.02534 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 186'2 | 0'0 | 186'2 | ... | ... | 0 |
0.024523 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 196'2 | 0'0 | 196'2 | ... | ... | 0 |
0.023768 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 206'2 | 0'0 | 206'2 | ... | ... | 0 |
0.023077 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 216'2 | 0'0 | 216'2 | ... | ... | 0 |
0.022439 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 226'2 | 0'0 | 226'2 | ... | ... | 0 |
0.020763 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 256'2 | 0'0 | 256'2 | ... | ... | 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.