Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.4838 | ... | ... | 626'4 | 0'0 | 626'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025631 |
0.495073 | ... | ... | 606'4 | 0'0 | 606'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026689 |
0.506461 | ... | ... | 586'4 | 0'0 | 586'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027803 |
0.517994 | ... | ... | 566'4 | 0'0 | 566'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028977 |
0.529705 | ... | ... | 546'4 | 0'0 | 546'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030214 |
0.541629 | ... | ... | 526'4 | 0'0 | 526'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031523 |
0.553806 | ... | ... | 506'4 | 0'0 | 506'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032913 |
0.56628 | ... | ... | 486'4 | 0'0 | 486'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034393 |
0.5791 | ... | ... | 466'4 | 0'0 | 466'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035968 |
0.592323 | ... | ... | 446'4 | 0'0 | 446'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037657 |
0.606013 | ... | ... | 426'4 | 0'0 | 426'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039477 |
0.620244 | ... | ... | 406'4 | 0'0 | 406'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041433 |
0.635104 | ... | ... | 386'4 | 0'0 | 386'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043555 |
0.650697 | ... | ... | 366'4 | 0'0 | 366'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045865 |
0.667144 | ... | ... | 346'4 | 0'0 | 346'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048381 |
0.684593 | ... | ... | 326'4 | 0'0 | 326'4 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.084768 |
0.703224 | ... | ... | 306'4 | 0'0 | 306'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.089708 |
0.713049 | ... | ... | 296'4 | 0'0 | 296'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09237 |
0.723257 | ... | ... | 286'4 | 0'0 | 286'4 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.126466 |
0.733882 | ... | ... | 276'4 | 0'0 | 276'4 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.130338 |
0.744967 | ... | ... | 266'4 | 0'0 | 266'4 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.134434 |
0.756559 | ... | ... | 256'4 | 0'0 | 256'4 | 9500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.168734 |
0.768708 | ... | ... | 246'4 | 0'0 | 246'4 | 9600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.202081 |
0.781473 | ... | ... | 236'4 | 0'0 | 236'4 | 9700 | 0'6 | 0'0 | 0'6 | ... | ... | 0.235078 |
0.794924 | ... | ... | 226'4 | 0'0 | 226'4 | 9800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.268141 |
0.817036 | ... | ... | 216'5 | 0'0 | 216'5 | 9900 | 1'0 | 0'0 | 1'0 | ... | ... | 0.301591 |
0.840379 | ... | ... | 206'6 | 0'0 | 206'6 | 10000 | 1'1 | 0'0 | 1'1 | ... | ... | 0.335703 |
0.865085 | ... | ... | 196'7 | 0'0 | 196'7 | 10100 | 1'3 | 0'0 | 1'3 | ... | ... | 0.392398 |
0.899444 | ... | ... | 187'1 | 0'0 | 187'1 | 10200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.448493 |
0.943602 | ... | ... | 177'4 | 0'0 | 177'4 | 10300 | 2'0 | 0'0 | 2'0 | ... | ... | 0.523189 |
0.989592 | ... | ... | 167'7 | 0'0 | 167'7 | 10400 | 2'3 | 0'0 | 2'3 | ... | ... | 0.596357 |
1.045241 | ... | ... | 158'3 | 0'0 | 158'3 | 10500 | 3'0 | 0'0 | 3'0 | ... | ... | 0.699514 |
1.117164 | ... | ... | 149'1 | 0'0 | 149'1 | 10600 | 3'5 | 0'0 | 3'5 | ... | ... | 0.798062 |
1.189851 | ... | ... | 139'7 | 0'0 | 139'7 | 10700 | 4'4 | 0'0 | 4'4 | ... | ... | 0.917475 |
1.281983 | ... | ... | 131'0 | 0'0 | 131'0 | 10800 | 5'4 | 0'0 | 5'4 | ... | ... | 1.040787 |
1.372528 | ... | ... | 122'1 | 0'0 | 122'1 | 10900 | 6'5 | 0'0 | 6'5 | ... | ... | 1.166378 |
1.476325 | ... | ... | 113'5 | 0'0 | 113'5 | 11000 | 8'0 | 0'0 | 8'0 | ... | ... | 1.300052 |
1.584058 | ... | ... | 105'3 | 0'0 | 105'3 | 11100 | 9'6 | 0'0 | 9'6 | ... | ... | 1.442738 |
1.692586 | ... | ... | 97'3 | 0'0 | 97'3 | 11200 | 11'6 | 0'0 | 11'6 | ... | ... | 1.582132 |
1.80157 | ... | ... | 89'6 | 0'0 | 89'6 | 11300 | 14'0 | 0'0 | 14'0 | ... | ... | 1.715193 |
1.904569 | ... | ... | 82'3 | 0'0 | 82'3 | 11400 | 16'4 | 0'0 | 16'4 | ... | ... | 1.839371 |
2.000763 | ... | ... | 75'3 | 0'0 | 75'3 | 11500 | 19'4 | 0'0 | 19'4 | ... | ... | 1.956174 |
2.086743 | ... | ... | 68'6 | 0'0 | 68'6 | 11600 | 22'6 | 0'0 | 22'6 | ... | ... | 2.057371 |
2.159757 | ... | ... | 62'4 | 0'0 | 62'4 | 11700 | 26'3 | 0'0 | 26'3 | ... | ... | 2.14257 |
2.217693 | ... | ... | 56'5 | 0'0 | 56'5 | 11800 | 30'3 | 0'0 | 30'3 | ... | ... | 2.209534 |
2.259043 | ... | ... | 51'1 | 0'0 | 51'1 | 11900 | 34'6 | 0'0 | 34'6 | ... | ... | 2.256698 |
2.282873 | ... | ... | 46'0 | 0'0 | 46'0 | 12000 | 41'5 | 2'1 | 39'4 | 41'5 | 39'3 | 2.282976 |
2.288792 | ... | ... | 41'1 | 0'0 | 41'1 | 12100 | 44'5 | 0'0 | 44'5 | ... | ... | 2.288398 |
2.274598 | 34'7 | 34'6 | 36'6 | -2'0 | 34'6 | 12200 | 50'1 | 0'0 | 50'1 | ... | ... | 2.272741 |
2.247498 | ... | ... | 32'5 | 0'0 | 32'5 | 12300 | 56'0 | 0'0 | 56'0 | ... | ... | 2.236908 |
2.202371 | ... | ... | 29'0 | 0'0 | 29'0 | 12400 | 62'1 | 0'0 | 62'1 | ... | ... | 2.18143 |
2.143282 | 25'6 | 25'6 | 25'5 | 0'1 | 25'6 | 12500 | 68'6 | 0'0 | 68'6 | ... | ... | 2.109578 |
2.069671 | ... | ... | 22'5 | 0'0 | 22'5 | 12600 | 75'5 | 0'0 | 75'5 | ... | ... | 2.021695 |
1.985604 | ... | ... | 19'7 | 0'0 | 19'7 | 12700 | 82'6 | 0'0 | 82'6 | ... | ... | 1.919153 |
1.894579 | ... | ... | 17'4 | 0'0 | 17'4 | 12800 | 90'3 | 0'0 | 90'3 | ... | ... | 1.811063 |
1.797311 | ... | ... | 15'3 | 0'0 | 15'3 | 12900 | 98'1 | 0'0 | 98'1 | ... | ... | 1.691263 |
1.696422 | 13'4 | 13'4 | 13'4 | 0'0 | 13'4 | 13000 | 106'2 | 0'0 | 106'2 | ... | ... | 1.571315 |
1.59492 | ... | ... | 11'7 | 0'0 | 11'7 | 13100 | 114'4 | 0'0 | 114'4 | ... | ... | 1.44418 |
1.478056 | 10'1 | 10'1 | 10'3 | -0'2 | 10'1 | 13200 | 122'7 | 0'0 | 122'7 | ... | ... | 1.310223 |
1.390196 | ... | ... | 9'1 | 0'0 | 9'1 | 13300 | 131'4 | 0'0 | 131'4 | ... | ... | 1.179984 |
1.291095 | ... | ... | 8'0 | 0'0 | 8'0 | 13400 | 140'3 | 0'0 | 140'3 | ... | ... | 1.059203 |
1.194374 | ... | ... | 7'0 | 0'0 | 7'0 | 13500 | 149'3 | 0'0 | 149'3 | ... | ... | 0.941064 |
1.101668 | ... | ... | 6'1 | 0'0 | 6'1 | 13600 | 158'3 | 0'0 | 158'3 | ... | ... | 0.812076 |
1.014794 | ... | ... | 5'3 | 0'0 | 5'3 | 13700 | 167'5 | 0'0 | 167'5 | ... | ... | 0.704382 |
0.935713 | ... | ... | 4'6 | 0'0 | 4'6 | 13800 | 177'0 | 0'0 | 177'0 | ... | ... | 0.607722 |
0.866456 | ... | ... | 4'2 | 0'0 | 4'2 | 13900 | 186'3 | 0'0 | 186'3 | ... | ... | 0.503195 |
0.781922 | 3'6 | 3'5 | 3'6 | -0'1 | 3'5 | 14000 | 195'7 | 0'0 | 195'7 | ... | ... | 0.413577 |
0.736955 | ... | ... | 3'3 | 0'0 | 3'3 | 14100 | 205'4 | 0'0 | 205'4 | ... | ... | 0.344995 |
0.67743 | ... | ... | 3'0 | 0'0 | 3'0 | 14200 | 215'1 | 0'0 | 215'1 | ... | ... | 0.271299 |
0.616547 | ... | ... | 2'5 | 0'0 | 2'5 | 14300 | 224'6 | 0'0 | 224'6 | ... | ... | 0.18854 |
0.570988 | ... | ... | 2'3 | 0'0 | 2'3 | 14400 | 234'4 | 0'0 | 234'4 | ... | ... | 0.137589 |
0.525067 | ... | ... | 2'1 | 0'0 | 2'1 | 14500 | 244'2 | 0'0 | 244'2 | ... | ... | 0.079218 |
0.478478 | ... | ... | 1'7 | 0'0 | 1'7 | 14600 | 254'1 | 0'0 | 254'1 | ... | ... | 0.073211 |
0.450481 | ... | ... | 1'6 | 0'0 | 1'6 | 14700 | 264'0 | 0'0 | 264'0 | ... | ... | 0.067392 |
0.422815 | ... | ... | 1'5 | 0'0 | 1'5 | 14800 | 273'7 | 0'0 | 273'7 | ... | ... | 0.061782 |
0.395373 | ... | ... | 1'4 | 0'0 | 1'4 | 14900 | 283'6 | 0'0 | 283'6 | ... | ... | 0.056335 |
0.368054 | ... | ... | 1'3 | 0'0 | 1'3 | 15000 | 293'5 | 0'0 | 293'5 | ... | ... | 0.050998 |
0.340746 | ... | ... | 1'2 | 0'0 | 1'2 | 15100 | 303'5 | 0'0 | 303'5 | ... | ... | 0.096802 |
0.31333 | ... | ... | 1'1 | 0'0 | 1'1 | 15200 | 313'4 | 0'0 | 313'4 | ... | ... | 0.091845 |
0.257581 | ... | ... | 0'7 | 0'0 | 0'7 | 15400 | 333'4 | 0'0 | 333'4 | ... | ... | 0.156937 |
0.225304 | ... | ... | 0'6 | 0'0 | 0'6 | 15600 | 353'4 | 0'0 | 353'4 | ... | ... | 0.205336 |
0.193285 | ... | ... | 0'5 | 0'0 | 0'5 | 15800 | 373'4 | 0'0 | 373'4 | ... | ... | 0.244339 |
0.161033 | ... | ... | 0'4 | 0'0 | 0'4 | 16000 | 393'4 | 0'0 | 393'4 | ... | ... | 0.277072 |
0.156623 | ... | ... | 0'4 | 0'0 | 0'4 | 16200 | 413'4 | 0'0 | 413'4 | ... | ... | 0.305281 |
0.124554 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 433'4 | 0'0 | 433'4 | ... | ... | 0.330043 |
0.121408 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 453'4 | 0'0 | 453'4 | ... | ... | 0.352106 |
0.118475 | ... | ... | 0'3 | 0'0 | 0'3 | 16800 | 473'4 | 0'0 | 473'4 | ... | ... | 0.371985 |
0.0863 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 495'2 | 1'6 | 493'4 | 495'2 | 495'2 | 0.549597 |
0.084353 | ... | ... | 0'2 | 0'0 | 0'2 | 17200 | 513'4 | 0'0 | 513'4 | ... | ... | 0.406673 |
0.082524 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 533'4 | 0'0 | 533'4 | ... | ... | 0.422 |
0.08081 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 553'4 | 0'0 | 553'4 | ... | ... | 0.436248 |
0.047126 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 573'4 | 0'0 | 573'4 | ... | ... | 0.44956 |
0.046188 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 593'4 | 0'0 | 593'4 | ... | ... | 0.462058 |
0.045305 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 613'4 | 0'0 | 613'4 | ... | ... | 0.473839 |
0.044471 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 633'4 | 0'0 | 633'4 | ... | ... | 0.484988 |
0.043679 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 653'4 | 0'0 | 653'4 | ... | ... | 0.495576 |
0.042928 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 673'4 | 0'0 | 673'4 | ... | ... | 0.505663 |
0.042217 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 693'4 | 0'0 | 693'4 | ... | ... | 0.515298 |
0.041541 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 713'4 | 0'0 | 713'4 | ... | ... | 0.524528 |
0.040898 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 733'4 | 0'0 | 733'4 | ... | ... | 0.533388 |
0.040279 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 753'4 | 0'0 | 753'4 | ... | ... | 0.541914 |
0.039688 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 773'4 | 0'0 | 773'4 | ... | ... | 0.550133 |
0.039126 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 793'4 | 0'0 | 793'4 | ... | ... | 0.558072 |
0.038591 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 813'4 | 0'0 | 813'4 | ... | ... | 0.565753 |
0.038079 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 833'4 | 0'0 | 833'4 | ... | ... | 0.573197 |
0.037589 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 853'4 | 0'0 | 853'4 | ... | ... | 0.580421 |
0.037114 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 873'4 | 0'0 | 873'4 | ... | ... | 0.587442 |
0.036657 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 893'4 | 0'0 | 893'4 | ... | ... | 0.594274 |
0.036218 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 913'4 | 0'0 | 913'4 | ... | ... | 0.600929 |
0.032918 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1093'4 | 0'0 | 1093'4 | ... | ... | 0.654538 |
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.