Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.081016 | ... | ... | 545'0 | 0'0 | 545'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010691 |
0.083659 | ... | ... | 525'0 | 0'0 | 525'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011201 |
0.086391 | ... | ... | 505'0 | 0'0 | 505'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011739 |
0.089225 | ... | ... | 485'0 | 0'0 | 485'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012311 |
0.092176 | ... | ... | 465'0 | 0'0 | 465'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012921 |
0.095261 | ... | ... | 445'0 | 0'0 | 445'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013571 |
0.098499 | ... | ... | 425'0 | 0'0 | 425'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014269 |
0.101912 | ... | ... | 405'0 | 0'0 | 405'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015021 |
0.105527 | ... | ... | 385'0 | 0'0 | 385'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015832 |
0.109374 | ... | ... | 365'0 | 0'0 | 365'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016714 |
0.113492 | ... | ... | 345'0 | 0'0 | 345'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017677 |
0.117925 | ... | ... | 325'0 | 0'0 | 325'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018734 |
0.122727 | ... | ... | 305'0 | 0'0 | 305'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019903 |
0.125287 | ... | ... | 295'0 | 0'0 | 295'0 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020533 |
0.127967 | ... | ... | 285'0 | 0'0 | 285'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021199 |
0.130778 | ... | ... | 275'0 | 0'0 | 275'0 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021904 |
0.133731 | ... | ... | 265'0 | 0'0 | 265'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022656 |
0.136841 | ... | ... | 255'0 | 0'0 | 255'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023452 |
0.140126 | ... | ... | 245'0 | 0'0 | 245'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024301 |
0.143603 | ... | ... | 235'0 | 0'0 | 235'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025209 |
0.147294 | ... | ... | 225'0 | 0'0 | 225'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026183 |
0.151224 | ... | ... | 215'0 | 0'0 | 215'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027228 |
0.155423 | ... | ... | 205'0 | 0'0 | 205'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028359 |
0.159923 | ... | ... | 195'0 | 0'0 | 195'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029585 |
0.164766 | ... | ... | 185'0 | 0'0 | 185'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030912 |
0.169999 | ... | ... | 175'0 | 0'0 | 175'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032366 |
0.175679 | ... | ... | 165'0 | 0'0 | 165'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033967 |
0.181877 | ... | ... | 155'0 | 0'0 | 155'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035727 |
0.188678 | ... | ... | 145'0 | 0'0 | 145'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037689 |
0.196188 | ... | ... | 135'0 | 0'0 | 135'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039885 |
0.20454 | ... | ... | 125'0 | 0'0 | 125'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042363 |
0.213909 | ... | ... | 115'0 | 0'0 | 115'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045188 |
0.234741 | ... | ... | 105'1 | 0'0 | 105'1 | 9400 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0.07762 |
0.247408 | ... | ... | 95'1 | 0'0 | 95'1 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.083422 |
0.262078 | ... | ... | 85'1 | 0'0 | 85'1 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09027 |
0.290658 | ... | ... | 75'2 | 0'0 | 75'2 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.127193 |
0.323334 | ... | ... | 65'3 | 0'0 | 65'3 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.165964 |
0.344344 | ... | ... | 61'4 | 0'0 | 61'4 | 9840 | 0'5 | 0'0 | 0'5 | ... | ... | 0.196271 |
0.34981 | ... | ... | 59'4 | 0'0 | 59'4 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | 0.20027 |
0.366131 | ... | ... | 57'5 | 0'0 | 57'5 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | 0.204468 |
0.372202 | ... | ... | 55'5 | 0'0 | 55'5 | 9900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.230814 |
0.388834 | ... | ... | 53'6 | 0'0 | 53'6 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | 0.235808 |
0.405451 | ... | ... | 51'7 | 0'0 | 51'7 | 9940 | 0'7 | 0'0 | 0'7 | ... | ... | 0.261429 |
0.412608 | ... | ... | 49'7 | 0'0 | 49'7 | 9960 | 1'0 | 0'0 | 1'0 | ... | ... | 0.286089 |
0.429671 | ... | ... | 48'0 | 0'0 | 48'0 | 9980 | 1'1 | 0'0 | 1'1 | ... | ... | 0.310033 |
0.446798 | ... | ... | 46'1 | 0'0 | 46'1 | 10000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.333448 |
0.464039 | ... | ... | 44'2 | 0'0 | 44'2 | 10020 | 1'3 | 0'0 | 1'3 | ... | ... | 0.356488 |
0.48949 | ... | ... | 42'4 | 0'0 | 42'4 | 10040 | 1'4 | 0'0 | 1'4 | ... | ... | 0.379277 |
0.506716 | ... | ... | 40'5 | 0'0 | 40'5 | 10060 | 1'6 | 0'0 | 1'6 | ... | ... | 0.414666 |
0.531268 | ... | ... | 38'7 | 0'0 | 38'7 | 10080 | 1'7 | 0'0 | 1'7 | ... | ... | 0.436599 |
0.548645 | ... | ... | 37'0 | 0'0 | 37'0 | 10100 | 2'1 | 0'0 | 2'1 | ... | ... | 0.469392 |
0.572552 | ... | ... | 35'2 | 0'0 | 35'2 | 10120 | 2'3 | 0'0 | 2'3 | ... | ... | 0.500689 |
0.601459 | ... | ... | 33'5 | 0'0 | 33'5 | 10140 | 2'5 | 0'0 | 2'5 | ... | ... | 0.530773 |
0.623941 | ... | ... | 31'7 | 0'0 | 31'7 | 10160 | 2'7 | 0'0 | 2'7 | ... | ... | 0.559852 |
0.64605 | ... | ... | 30'1 | 0'0 | 30'1 | 10180 | 3'2 | 0'0 | 3'2 | ... | ... | 0.594848 |
0.654828 | 28'0 | 28'0 | 28'4 | -0'4 | 28'0 | 10200 | 3'5 | 0'0 | 3'5 | ... | ... | 0.627501 |
0.69974 | ... | ... | 27'0 | 0'0 | 27'0 | 10220 | 4'0 | 0'0 | 4'0 | ... | ... | 0.658148 |
0.722639 | ... | ... | 25'3 | 0'0 | 25'3 | 10240 | 4'3 | 0'0 | 4'3 | ... | ... | 0.687022 |
0.746841 | ... | ... | 23'7 | 0'0 | 23'7 | 10260 | 4'7 | 0'0 | 4'7 | ... | ... | 0.71774 |
0.769103 | ... | ... | 22'3 | 0'0 | 22'3 | 10280 | 5'3 | 0'0 | 5'3 | ... | ... | 0.745662 |
0.790991 | ... | ... | 21'0 | 0'0 | 21'0 | 10300 | 6'0 | 0'0 | 6'0 | 6'0 | 6'0 | 0.773132 |
0.810285 | ... | ... | 19'5 | 0'0 | 19'5 | 10320 | 6'5 | 0'0 | 6'5 | ... | ... | 0.797088 |
0.827838 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'3 | 0'0 | 7'3 | ... | ... | 0.818832 |
0.842352 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 8'1 | 0'0 | 8'1 | ... | ... | 0.836643 |
0.853912 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 8'7 | 0'0 | 8'7 | ... | ... | 0.850724 |
0.862619 | ... | ... | 14'6 | 0'0 | 14'6 | 10400 | 9'6 | 0'0 | 9'6 | ... | ... | 0.861276 |
0.868051 | ... | ... | 13'5 | 0'0 | 13'5 | 10420 | 10'5 | 0'0 | 10'5 | ... | ... | 0.86777 |
0.870159 | ... | ... | 12'5 | 0'0 | 12'5 | 10440 | 11'5 | 0'0 | 11'5 | ... | ... | 0.870172 |
0.86886 | ... | ... | 11'5 | 0'0 | 11'5 | 10460 | 12'5 | 0'0 | 12'5 | ... | ... | 0.868384 |
0.864216 | ... | ... | 10'6 | 0'0 | 10'6 | 10480 | 13'6 | 0'0 | 13'6 | ... | ... | 0.862489 |
0.856222 | ... | ... | 9'7 | 0'0 | 9'7 | 10500 | 14'7 | 0'0 | 14'7 | ... | ... | 0.852461 |
0.844753 | ... | ... | 9'0 | 0'0 | 9'0 | 10520 | 16'0 | 0'0 | 16'0 | ... | ... | 0.838089 |
0.830448 | ... | ... | 8'2 | 0'0 | 8'2 | 10540 | 17'2 | 0'0 | 17'2 | ... | ... | 0.8202 |
0.814079 | ... | ... | 7'5 | 0'0 | 7'5 | 10560 | 18'5 | 0'0 | 18'5 | ... | ... | 0.799794 |
0.795011 | ... | ... | 7'0 | 0'0 | 7'0 | 10580 | 19'7 | 0'0 | 19'7 | ... | ... | 0.773571 |
0.766352 | 6'0 | 6'0 | 6'3 | -0'3 | 6'0 | 10600 | 21'2 | -0'1 | 21'3 | 21'5 | 21'2 | 0.745186 |
0.748097 | ... | ... | 5'6 | 0'0 | 5'6 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | 0.716337 |
0.726244 | ... | ... | 5'3 | 0'0 | 5'3 | 10640 | 24'2 | 0'0 | 24'2 | ... | ... | 0.684287 |
0.699314 | ... | ... | 4'7 | 0'0 | 4'7 | 10660 | 25'7 | 0'0 | 25'7 | ... | ... | 0.654307 |
0.669705 | ... | ... | 4'3 | 0'0 | 4'3 | 10680 | 27'3 | 0'0 | 27'3 | ... | ... | 0.615449 |
0.642411 | ... | ... | 4'0 | 0'0 | 4'0 | 10700 | 29'0 | 0'0 | 29'0 | ... | ... | 0.579744 |
0.619261 | ... | ... | 3'6 | 0'0 | 3'6 | 10720 | 30'5 | 0'0 | 30'5 | ... | ... | 0.540885 |
0.588992 | ... | ... | 3'3 | 0'0 | 3'3 | 10740 | 32'3 | 0'0 | 32'3 | ... | ... | 0.509038 |
0.56394 | ... | ... | 3'1 | 0'0 | 3'1 | 10760 | 34'0 | 0'0 | 34'0 | ... | ... | 0.463413 |
0.538061 | ... | ... | 2'7 | 0'0 | 2'7 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | 0.426536 |
0.502203 | 2'4 | 2'4 | 2'5 | -0'1 | 2'4 | 10800 | 37'4 | 0'0 | 37'4 | ... | ... | 0.38688 |
0.48326 | ... | ... | 2'3 | 0'0 | 2'3 | 10820 | 39'3 | 0'0 | 39'3 | ... | ... | 0.361759 |
0.464389 | ... | ... | 2'2 | 0'0 | 2'2 | 10840 | 41'1 | 0'0 | 41'1 | ... | ... | 0.316695 |
0.434592 | ... | ... | 2'0 | 0'0 | 2'0 | 10860 | 43'0 | 0'0 | 43'0 | ... | ... | 0.288996 |
0.415175 | ... | ... | 1'7 | 0'0 | 1'7 | 10880 | 44'7 | 0'0 | 44'7 | ... | ... | 0.260182 |
0.395652 | ... | ... | 1'6 | 0'0 | 1'6 | 10900 | 46'5 | 0'0 | 46'5 | ... | ... | 0.201029 |
0.375948 | ... | ... | 1'5 | 0'0 | 1'5 | 10920 | 48'4 | 0'0 | 48'4 | ... | ... | 0.164402 |
0.355992 | ... | ... | 1'4 | 0'0 | 1'4 | 10940 | 50'4 | 0'0 | 50'4 | ... | ... | 0.161664 |
0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
0.30969 | 1'3 | 1'2 | 1'2 | 0'0 | 1'2 | 11000 | 56'2 | 0'0 | 56'2 | ... | ... | 0.070631 |
0.254919 | ... | ... | 1'0 | 0'0 | 1'0 | 11100 | 65'7 | 0'0 | 65'7 | ... | ... | 0 |
0.220548 | ... | ... | 0'7 | 0'0 | 0'7 | 11200 | 75'6 | 0'0 | 75'6 | ... | ... | 0 |
0.189256 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 85'5 | 0'0 | 85'5 | ... | ... | 0 |
0.160028 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.132008 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 105'3 | 0'0 | 105'3 | ... | ... | 0 |
0.10435 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 115'2 | 0'0 | 115'2 | ... | ... | 0 |
0.075966 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 125'1 | 0'0 | 125'1 | ... | ... | 0 |
0.072469 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 135'1 | 0'0 | 135'1 | ... | ... | 0 |
0.069363 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 145'1 | 0'0 | 145'1 | ... | ... | 0 |
0.041006 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 155'1 | 0'0 | 155'1 | ... | ... | 0 |
0.039393 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 165'0 | 0'0 | 165'0 | ... | ... | 0 |
0.037927 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 175'0 | 0'0 | 175'0 | ... | ... | 0 |
0.036602 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 185'0 | 0'0 | 185'0 | ... | ... | 0 |
0.035394 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 195'0 | 0'0 | 195'0 | ... | ... | 0 |
0.034277 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 205'0 | 0'0 | 205'0 | ... | ... | 0 |
0.033251 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 215'0 | 0'0 | 215'0 | ... | ... | 0 |
0.032308 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 225'0 | 0'0 | 225'0 | ... | ... | 0 |
0.03143 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 235'0 | 0'0 | 235'0 | ... | ... | 0 |
0.03061 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 245'0 | 0'0 | 245'0 | ... | ... | 0 |
0.029845 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 255'0 | 0'0 | 255'0 | ... | ... | 0 |
0.029134 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 265'0 | 0'0 | 265'0 | ... | ... | 0 |
0.028467 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 275'0 | 0'0 | 275'0 | ... | ... | 0 |
0.027836 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 285'0 | 0'0 | 285'0 | ... | ... | 0 |
0.027243 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 295'0 | 0'0 | 295'0 | ... | ... | 0 |
0.026684 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 305'0 | 0'0 | 305'0 | ... | ... | 0 |
0.026155 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 315'0 | 0'0 | 315'0 | ... | ... | 0 |
0.025179 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 335'0 | 0'0 | 335'0 | ... | ... | 0 |
0.0243 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 355'0 | 0'0 | 355'0 | ... | ... | 0 |
0.023502 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 375'0 | 0'0 | 375'0 | ... | ... | 0 |
0.022769 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 395'0 | 0'0 | 395'0 | ... | ... | 0 |
0.022102 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 415'0 | 0'0 | 415'0 | ... | ... | 0 |
0.02149 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 435'0 | 0'0 | 435'0 | ... | ... | 0 |
0.020922 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 455'0 | 0'0 | 455'0 | ... | ... | 0 |
0.020394 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 475'0 | 0'0 | 475'0 | ... | ... | 0 |
0.019904 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 495'0 | 0'0 | 495'0 | ... | ... | 0 |
0.019451 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 515'0 | 0'0 | 515'0 | ... | ... | 0 |
0.019024 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 535'0 | 0'0 | 535'0 | ... | ... | 0 |
0.018624 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 555'0 | 0'0 | 555'0 | ... | ... | 0 |
0.018249 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 575'0 | 0'0 | 575'0 | ... | ... | 0 |
0.017897 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 595'0 | 0'0 | 595'0 | ... | ... | 0 |
0.017564 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 615'0 | 0'0 | 615'0 | ... | ... | 0 |
0.017247 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 635'0 | 0'0 | 635'0 | ... | ... | 0 |
0.01695 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 655'0 | 0'0 | 655'0 | ... | ... | 0 |
0.016669 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 675'0 | 0'0 | 675'0 | ... | ... | 0.001987 |
0.016402 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 695'0 | 0'0 | 695'0 | ... | ... | 0.007515 |
0.016147 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 715'0 | 0'0 | 715'0 | ... | ... | 0.011785 |
0.015903 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 735'0 | 0'0 | 735'0 | ... | ... | 0.015448 |
0.015671 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 755'0 | 0'0 | 755'0 | ... | ... | 0.018709 |
0.01545 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 775'0 | 0'0 | 775'0 | ... | ... | 0.021668 |
0.015239 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 795'0 | 0'0 | 795'0 | ... | ... | 0.024389 |
0.015037 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 815'0 | 0'0 | 815'0 | ... | ... | 0.026915 |
0.014657 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 855'0 | 0'0 | 855'0 | ... | ... | 0.031493 |
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.