Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.056207 | ... | ... | 1052'4 | -1'0 | 1051'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005356 |
0.103448 | ... | ... | 612'4 | -1'0 | 611'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014865 |
0.104562 | ... | ... | 592'4 | -1'0 | 591'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015486 |
0.105585 | ... | ... | 572'4 | -1'0 | 571'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016141 |
0.106511 | ... | ... | 552'4 | -1'0 | 551'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016831 |
0.107333 | ... | ... | 532'4 | -1'0 | 531'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017559 |
0.108045 | ... | ... | 512'4 | -1'0 | 511'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018331 |
0.108634 | ... | ... | 492'4 | -1'0 | 491'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019152 |
0.109088 | ... | ... | 472'4 | -1'0 | 471'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020026 |
0.109393 | ... | ... | 452'4 | -1'0 | 451'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020959 |
0.109531 | ... | ... | 432'4 | -1'0 | 431'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021962 |
0.109479 | ... | ... | 412'4 | -1'0 | 411'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023043 |
0.109208 | ... | ... | 392'4 | -1'0 | 391'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024209 |
0.108685 | ... | ... | 372'4 | -1'0 | 371'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025477 |
0.107866 | ... | ... | 352'4 | -1'0 | 351'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026857 |
0.106693 | ... | ... | 332'4 | -1'0 | 331'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02837 |
0.105951 | ... | ... | 322'4 | -1'0 | 321'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029187 |
0.105093 | ... | ... | 312'4 | -1'0 | 311'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030045 |
0.104104 | ... | ... | 302'4 | -1'0 | 301'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030946 |
0.102968 | ... | ... | 292'4 | -1'0 | 291'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031897 |
0.101668 | ... | ... | 282'4 | -1'0 | 281'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032904 |
0.100183 | ... | ... | 272'4 | -1'0 | 271'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033972 |
0.098492 | ... | ... | 262'4 | -1'0 | 261'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035103 |
0.096561 | ... | ... | 252'4 | -1'0 | 251'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036309 |
0.094355 | ... | ... | 242'4 | -1'0 | 241'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037597 |
0.091829 | ... | ... | 232'4 | -1'0 | 231'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038977 |
0.088927 | ... | ... | 222'4 | -1'0 | 221'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040449 |
0.08558 | ... | ... | 212'4 | -1'0 | 211'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042036 |
0.081708 | ... | ... | 202'4 | -1'0 | 201'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04376 |
0.077176 | ... | ... | 192'4 | -1'0 | 191'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.045623 |
0.071846 | ... | ... | 182'4 | -1'0 | 181'4 | 10100 | 0'1 | -0'1 | 0'2 | ... | ... | 0.047646 |
0.06549 | ... | ... | 172'4 | -1'0 | 171'4 | 10200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.049867 |
0.057779 | ... | ... | 162'5 | -1'1 | 161'4 | 10300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 0.052309 |
0.048197 | ... | ... | 152'5 | -1'1 | 151'4 | 10400 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.055005 |
0.035826 | ... | ... | 142'6 | -1'2 | 141'4 | 10500 | 0'1 | -0'3 | 0'4 | 0'5 | 0'1 | 0.058012 |
0.018429 | ... | ... | 132'7 | -1'3 | 131'4 | 10600 | 0'2 | -0'3 | 0'5 | 0'7 | 0'7 | 0.099131 |
0 | ... | ... | 123'0 | -1'4 | 121'4 | 10700 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | 0.105015 |
0.046014 | ... | ... | 113'3 | -1'6 | 111'5 | 10800 | 0'3 | -0'6 | 1'1 | 1'3 | 0'4 | 0.145688 |
0.128745 | ... | ... | 103'6 | -1'7 | 101'7 | 10900 | 0'5 | -0'7 | 1'4 | 2'2 | 0'4 | 0.213439 |
0.197007 | ... | ... | 94'3 | -2'2 | 92'1 | 11000 | 0'7 | -1'2 | 2'1 | 3'2 | 0'6 | 0.277686 |
0.288182 | ... | ... | 85'2 | -2'6 | 82'4 | 11100 | 1'2 | -1'6 | 3'0 | 4'0 | 1'0 | 0.361915 |
0.414304 | ... | ... | 76'3 | -3'2 | 73'1 | 11200 | 1'6 | -2'3 | 4'1 | 5'5 | 1'4 | 0.461168 |
0.543876 | ... | ... | 67'7 | -4'0 | 63'7 | 11300 | 2'6 | -2'7 | 5'5 | 8'4 | 2'2 | 0.60911 |
0.718539 | ... | ... | 59'6 | -4'4 | 55'2 | 11400 | 3'7 | -3'5 | 7'4 | 10'4 | 3'2 | 0.749165 |
0.885767 | 49'4 | 48'5 | 52'1 | -5'1 | 47'0 | 11500 | 5'5 | -4'1 | 9'6 | 13'0 | 4'5 | 0.907561 |
1.0406 | 45'6 | 45'6 | 44'7 | -5'5 | 39'2 | 11600 | 7'7 | -4'5 | 12'4 | 17'0 | 6'5 | 1.054485 |
1.173407 | 34'6 | 30'0 | 38'1 | -5'7 | 32'2 | 11700 | 10'7 | -4'7 | 15'6 | 19'2 | 9'5 | 1.180431 |
1.260749 | 30'1 | 24'6 | 32'0 | -7'2 | 24'6 | 11800 | 14'4 | -5'0 | 19'4 | 24'2 | 10'0 | 1.268061 |
1.309399 | 24'5 | 18'7 | 26'4 | -6'0 | 20'4 | 11900 | 19'0 | -5'0 | 24'0 | 31'1 | 16'6 | 1.309438 |
1.298574 | 22'1 | 14'1 | 21'5 | -5'7 | 15'6 | 12000 | 24'2 | -4'7 | 29'1 | 36'5 | 21'5 | 1.299477 |
1.235884 | 17'7 | 10'6 | 17'3 | -5'4 | 11'7 | 12100 | 30'2 | -4'5 | 34'7 | 38'5 | 28'1 | 1.23977 |
1.129889 | 14'5 | 7'6 | 13'6 | -5'0 | 8'6 | 12200 | 37'1 | -4'0 | 41'1 | 44'2 | 44'0 | 1.140003 |
1.001238 | 10'0 | 5'4 | 10'6 | -4'2 | 6'4 | 12300 | 44'5 | -3'4 | 48'1 | ... | ... | 1.011467 |
0.845416 | 8'3 | 4'0 | 8'2 | -3'6 | 4'4 | 12400 | 52'7 | -2'6 | 55'5 | 60'6 | 48'5 | 0.878105 |
0.693856 | 6'0 | 2'6 | 6'2 | -3'1 | 3'1 | 12500 | 61'4 | -2'1 | 63'5 | ... | ... | 0.743161 |
0.551048 | 4'4 | 2'0 | 4'7 | -2'6 | 2'1 | 12600 | 70'4 | -1'5 | 72'1 | ... | ... | 0.62027 |
0.436941 | 3'3 | 1'3 | 3'5 | -2'1 | 1'4 | 12700 | 79'6 | -1'1 | 80'7 | ... | ... | 0.511162 |
0.353446 | 2'3 | 1'0 | 2'6 | -1'5 | 1'1 | 12800 | 89'3 | -0'5 | 90'0 | ... | ... | 0.442902 |
0.290005 | 1'3 | 0'7 | 2'1 | -1'2 | 0'7 | 12900 | 99'1 | -0'2 | 99'3 | ... | ... | 0.392988 |
0.225155 | 1'5 | 0'5 | 1'5 | -1'0 | 0'5 | 13000 | 108'7 | 0'1 | 108'6 | ... | ... | 0.345202 |
0.186382 | 1'2 | 0'4 | 1'2 | -0'6 | 0'4 | 13100 | 118'6 | 0'2 | 118'4 | ... | ... | 0.317588 |
0.147729 | 0'7 | 0'3 | 1'0 | -0'5 | 0'3 | 13200 | 128'5 | 0'3 | 128'2 | ... | ... | 0.291987 |
0.14118 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 13300 | 138'5 | 0'5 | 138'0 | ... | ... | 0.28626 |
0.103142 | 0'5 | 0'2 | 0'5 | -0'3 | 0'2 | 13400 | 148'4 | 0'6 | 147'6 | ... | ... | 0.263882 |
0.099013 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 13500 | 158'4 | 0'7 | 157'5 | ... | ... | 0.260278 |
0.095293 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13600 | 168'4 | 0'7 | 167'5 | ... | ... | 0.257124 |
0.056378 | 0'3 | 0'2 | 0'3 | -0'2 | 0'1 | 13700 | 178'4 | 1'0 | 177'4 | ... | ... | 0.254353 |
0.054402 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13800 | 188'4 | 1'0 | 187'4 | ... | ... | 0.251907 |
0.052598 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13900 | 198'4 | 1'0 | 197'4 | ... | ... | 0.249741 |
0.050929 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 14000 | 208'4 | 1'0 | 207'4 | ... | ... | 0.247818 |
0.0494 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 218'4 | 1'0 | 217'4 | ... | ... | 0.246108 |
0.047989 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 228'4 | 1'0 | 227'4 | ... | ... | 0.244584 |
0.046677 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 238'4 | 1'0 | 237'4 | ... | ... | 0.243226 |
0.045446 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 248'4 | 1'0 | 247'4 | ... | ... | 0.242015 |
0.044301 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 258'4 | 1'0 | 257'4 | ... | ... | 0.240933 |
0.043237 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 268'4 | 1'0 | 267'4 | ... | ... | 0.239969 |
0.04224 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 278'4 | 1'0 | 277'4 | ... | ... | 0.239108 |
0.041292 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 288'4 | 1'0 | 287'4 | ... | ... | 0.238342 |
0.0404 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 298'4 | 1'0 | 297'4 | ... | ... | 0.237661 |
0.039558 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 308'4 | 1'0 | 307'4 | ... | ... | 0.237059 |
0.038767 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 318'4 | 1'0 | 317'4 | ... | ... | 0.236527 |
0.03802 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 328'4 | 1'0 | 327'4 | ... | ... | 0.236059 |
0.037304 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 338'4 | 1'0 | 337'4 | ... | ... | 0.235651 |
0.036625 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 348'4 | 1'0 | 347'4 | ... | ... | 0.235296 |
0.035363 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 368'4 | 1'0 | 367'4 | ... | ... | 0.234733 |
0.034216 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 388'4 | 1'0 | 387'4 | ... | ... | 0.234338 |
0.033165 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 408'4 | 1'0 | 407'4 | ... | ... | 0.234086 |
0.032202 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 428'4 | 1'0 | 427'4 | ... | ... | 0.23396 |
0.031316 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 448'4 | 1'0 | 447'4 | ... | ... | 0.233941 |
0.030489 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 468'4 | 1'0 | 467'4 | ... | ... | 0.234018 |
0.029722 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 488'4 | 1'0 | 487'4 | ... | ... | 0.234176 |
0.029014 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 508'4 | 1'0 | 507'4 | ... | ... | 0.234408 |
0.028353 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 528'4 | 1'0 | 527'4 | ... | ... | 0.234703 |
0.027729 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 548'4 | 1'0 | 547'4 | ... | ... | 0.235056 |
0.027143 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 568'4 | 1'0 | 567'4 | ... | ... | 0.235459 |
0.026594 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 588'4 | 1'0 | 587'4 | ... | ... | 0.235906 |
0.026077 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 608'4 | 1'0 | 607'4 | ... | ... | 0.236394 |
0.02559 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 628'4 | 1'0 | 627'4 | ... | ... | 0.236918 |
0.025127 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 648'4 | 1'0 | 647'4 | ... | ... | 0.237475 |
0.02469 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 668'4 | 1'0 | 667'4 | ... | ... | 0.238061 |
0.024275 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 688'4 | 1'0 | 687'4 | ... | ... | 0.238674 |
0.023881 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 708'4 | 1'0 | 707'4 | ... | ... | 0.239311 |
0.023507 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 728'4 | 1'0 | 727'4 | ... | ... | 0.23997 |
0.023146 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 748'4 | 1'0 | 747'4 | ... | ... | 0.240648 |
0.022803 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 768'4 | 1'0 | 767'4 | ... | ... | 0.241345 |
0.022476 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 788'4 | 1'0 | 787'4 | ... | ... | 0.242057 |
0.022165 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 808'4 | 1'0 | 807'4 | ... | ... | 0.242785 |
0.021867 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 828'4 | 1'0 | 827'4 | ... | ... | 0.243525 |
0.021583 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 848'4 | 1'0 | 847'4 | ... | ... | 0.244278 |
0.021307 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 868'4 | 1'0 | 867'4 | ... | ... | 0.245042 |
0.021042 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 888'4 | 1'0 | 887'4 | ... | ... | 0.245816 |
0.020788 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 908'4 | 1'0 | 907'4 | ... | ... | 0.246599 |
0.020543 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 928'4 | 1'0 | 927'4 | ... | ... | 0.247391 |
0.015546 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1608'4 | 1'0 | 1607'4 | ... | ... | 0.276321 |
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.