Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.353153 | ... | ... | 619'4 | 0'0 | 619'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025668 |
0.357513 | ... | ... | 599'4 | 0'0 | 599'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02673 |
0.361583 | ... | ... | 579'4 | 0'0 | 579'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027848 |
0.365346 | ... | ... | 559'4 | 0'0 | 559'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029027 |
0.368783 | ... | ... | 539'4 | 0'0 | 539'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030269 |
0.371873 | ... | ... | 519'4 | 0'0 | 519'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031583 |
0.374587 | ... | ... | 499'4 | 0'0 | 499'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03298 |
0.37689 | ... | ... | 479'4 | 0'0 | 479'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034467 |
0.378739 | ... | ... | 459'4 | 0'0 | 459'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03605 |
0.380083 | ... | ... | 439'4 | 0'0 | 439'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037749 |
0.380858 | ... | ... | 419'4 | 0'0 | 419'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039579 |
0.380983 | ... | ... | 399'4 | 0'0 | 399'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041548 |
0.38036 | ... | ... | 379'4 | 0'0 | 379'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043684 |
0.378861 | ... | ... | 359'4 | 0'0 | 359'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046009 |
0.376325 | ... | ... | 339'4 | 0'0 | 339'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048545 |
0.372539 | ... | ... | 319'4 | 0'0 | 319'4 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.085064 |
0.370095 | ... | ... | 309'4 | 0'0 | 309'4 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.087493 |
0.367225 | ... | ... | 299'4 | 0'0 | 299'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.090044 |
0.363882 | ... | ... | 289'4 | 0'0 | 289'4 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.123263 |
0.360004 | ... | ... | 279'4 | 0'0 | 279'4 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.126966 |
0.355521 | ... | ... | 269'4 | 0'0 | 269'4 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.159267 |
0.350348 | ... | ... | 259'4 | 0'0 | 259'4 | 9400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.164221 |
0.344383 | ... | ... | 249'4 | 0'0 | 249'4 | 9500 | 0'5 | 0'0 | 0'5 | ... | ... | 0.196603 |
0.337498 | ... | ... | 239'4 | 0'0 | 239'4 | 9600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.228611 |
0.329537 | ... | ... | 229'4 | 0'0 | 229'4 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | 0.260632 |
0.341059 | ... | ... | 219'5 | 0'0 | 219'5 | 9800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.292977 |
0.353341 | ... | ... | 209'6 | 0'0 | 209'6 | 9900 | 1'1 | 0'0 | 1'1 | ... | ... | 0.325904 |
0.366476 | ... | ... | 199'7 | 0'0 | 199'7 | 10000 | 1'3 | 0'0 | 1'3 | ... | ... | 0.380774 |
0.40194 | ... | ... | 190'1 | 0'0 | 190'1 | 10100 | 1'5 | 0'0 | 1'5 | ... | ... | 0.434964 |
0.458713 | ... | ... | 180'4 | 0'0 | 180'4 | 10200 | 2'0 | 0'0 | 2'0 | ... | ... | 0.507197 |
0.51564 | ... | ... | 170'7 | 0'0 | 170'7 | 10300 | 2'3 | 0'0 | 2'3 | ... | ... | 0.57782 |
0.590752 | ... | ... | 161'3 | 0'0 | 161'3 | 10400 | 3'0 | 0'0 | 3'0 | ... | ... | 0.677612 |
0.696195 | ... | ... | 152'1 | 0'0 | 152'1 | 10500 | 3'5 | 0'0 | 3'5 | ... | ... | 0.77279 |
0.809945 | ... | ... | 143'0 | 0'0 | 143'0 | 10600 | 4'4 | 0'0 | 4'4 | ... | ... | 0.8883 |
0.929559 | ... | ... | 134'0 | 0'0 | 134'0 | 10700 | 5'4 | 0'0 | 5'4 | ... | ... | 1.007582 |
1.062789 | ... | ... | 125'2 | 0'0 | 125'2 | 10800 | 6'6 | 0'0 | 6'6 | ... | ... | 1.137426 |
1.203454 | ... | ... | 116'6 | 0'0 | 116'6 | 10900 | 8'2 | 0'0 | 8'2 | ... | ... | 1.272605 |
1.35298 | ... | ... | 108'5 | 0'0 | 108'5 | 11000 | 10'0 | 0'0 | 10'0 | ... | ... | 1.408811 |
1.498228 | ... | ... | 100'6 | 0'0 | 100'6 | 11100 | 12'1 | 0'0 | 12'1 | ... | ... | 1.547036 |
1.640442 | ... | ... | 93'2 | 0'0 | 93'2 | 11200 | 14'4 | 0'0 | 14'4 | ... | ... | 1.677996 |
1.774504 | ... | ... | 86'1 | 0'0 | 86'1 | 11300 | 17'2 | 0'0 | 17'2 | ... | ... | 1.802386 |
1.894554 | ... | ... | 79'2 | 0'0 | 79'2 | 11400 | 20'2 | 0'0 | 20'2 | ... | ... | 1.914582 |
2.001303 | ... | ... | 72'6 | 0'0 | 72'6 | 11500 | 23'6 | 0'0 | 23'6 | ... | ... | 2.016147 |
2.092485 | ... | ... | 66'5 | 0'0 | 66'5 | 11600 | 27'4 | 0'0 | 27'4 | ... | ... | 2.101749 |
2.166595 | ... | ... | 60'7 | 0'0 | 60'7 | 11700 | 31'5 | 0'0 | 31'5 | ... | ... | 2.171665 |
2.222774 | ... | ... | 55'4 | 0'0 | 55'4 | 11800 | 36'2 | 0'0 | 36'2 | ... | ... | 2.225128 |
2.260735 | ... | ... | 50'4 | 0'0 | 50'4 | 11900 | 41'1 | 0'0 | 41'1 | ... | ... | 2.261233 |
2.28071 | 45'7 | 45'7 | 45'7 | 0'0 | 45'7 | 12000 | 46'3 | 0'0 | 46'3 | ... | ... | 2.280541 |
2.283423 | ... | ... | 41'5 | 0'0 | 41'5 | 12100 | 52'0 | 0'0 | 52'0 | ... | ... | 2.283668 |
2.269924 | ... | ... | 37'5 | 0'0 | 37'5 | 12200 | 57'7 | 0'0 | 57'7 | ... | ... | 2.271567 |
2.241616 | ... | ... | 34'0 | 0'0 | 34'0 | 12300 | 64'1 | 0'0 | 64'1 | ... | ... | 2.245537 |
2.199781 | ... | ... | 30'5 | 0'0 | 30'5 | 12400 | 70'6 | 0'0 | 70'6 | ... | ... | 2.20736 |
2.145786 | ... | ... | 27'4 | 0'0 | 27'4 | 12500 | 77'4 | 0'0 | 77'4 | ... | ... | 2.157527 |
2.082497 | ... | ... | 24'6 | 0'0 | 24'6 | 12600 | 84'5 | 0'0 | 84'5 | ... | ... | 2.099016 |
2.011105 | ... | ... | 22'2 | 0'0 | 22'2 | 12700 | 92'1 | 0'0 | 92'1 | ... | ... | 2.034623 |
1.933615 | ... | ... | 20'0 | 0'0 | 20'0 | 12800 | 99'6 | 0'0 | 99'6 | ... | ... | 1.963413 |
1.852229 | ... | ... | 18'0 | 0'0 | 18'0 | 12900 | 107'5 | 0'0 | 107'5 | ... | ... | 1.888665 |
1.765927 | ... | ... | 16'1 | 0'0 | 16'1 | 13000 | 115'6 | 0'0 | 115'6 | ... | ... | 1.812585 |
1.679574 | ... | ... | 14'4 | 0'0 | 14'4 | 13100 | 124'0 | 0'0 | 124'0 | ... | ... | 1.734025 |
1.59126 | ... | ... | 13'0 | 0'0 | 13'0 | 13200 | 132'4 | 0'0 | 132'4 | ... | ... | 1.657928 |
1.50732 | ... | ... | 11'6 | 0'0 | 11'6 | 13300 | 141'1 | 0'0 | 141'1 | ... | ... | 1.582292 |
1.4189 | ... | ... | 10'4 | 0'0 | 10'4 | 13400 | 149'7 | 0'0 | 149'7 | ... | ... | 1.50816 |
1.338497 | ... | ... | 9'4 | 0'0 | 9'4 | 13500 | 158'6 | 0'0 | 158'6 | ... | ... | 1.436601 |
1.26208 | ... | ... | 8'5 | 0'0 | 8'5 | 13600 | 167'6 | 0'0 | 167'6 | ... | ... | 1.368694 |
1.183097 | ... | ... | 7'6 | 0'0 | 7'6 | 13700 | 176'7 | 0'0 | 176'7 | ... | ... | 1.305513 |
1.109555 | ... | ... | 7'0 | 0'0 | 7'0 | 13800 | 186'1 | 0'0 | 186'1 | ... | ... | 1.24809 |
1.042916 | ... | ... | 6'3 | 0'0 | 6'3 | 13900 | 195'3 | 0'0 | 195'3 | ... | ... | 1.19025 |
0.974782 | ... | ... | 5'6 | 0'0 | 5'6 | 14000 | 204'6 | 0'0 | 204'6 | ... | ... | 1.139324 |
0.915269 | ... | ... | 5'2 | 0'0 | 5'2 | 14100 | 214'2 | 0'0 | 214'2 | ... | ... | 1.096188 |
0.854751 | ... | ... | 4'6 | 0'0 | 4'6 | 14200 | 223'6 | 0'0 | 223'6 | ... | ... | 1.053506 |
0.804666 | ... | ... | 4'3 | 0'0 | 4'3 | 14300 | 233'2 | 0'0 | 233'2 | ... | ... | 1.011154 |
0.754186 | ... | ... | 4'0 | 0'0 | 4'0 | 14400 | 242'7 | 0'0 | 242'7 | ... | ... | 0.977602 |
0.703057 | ... | ... | 3'5 | 0'0 | 3'5 | 14500 | 252'4 | 0'0 | 252'4 | ... | ... | 0.944651 |
0.664534 | 3'3 | 3'2 | 3'2 | 0'1 | 3'3 | 14600 | 262'2 | 0'0 | 262'2 | ... | ... | 0.921064 |
0.612014 | ... | ... | 3'0 | 0'0 | 3'0 | 14700 | 272'0 | 0'0 | 272'0 | ... | ... | 0.898191 |
0.572884 | ... | ... | 2'6 | 0'0 | 2'6 | 14800 | 281'6 | 0'0 | 281'6 | ... | ... | 0.875986 |
0 | ... | ... | ... | ... | ... | 14900 | ... | ... | ... | ... | ... | 0 |
0.509342 | ... | ... | 2'3 | 0'0 | 2'3 | 15000 | 301'2 | 0'0 | 301'2 | ... | ... | 0.833356 |
0.445633 | ... | ... | 2'0 | 0'0 | 2'0 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0.810898 |
0.398572 | ... | ... | 1'6 | 0'0 | 1'6 | 15400 | 340'6 | 0'0 | 340'6 | ... | ... | 0.790271 |
0.351744 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 360'5 | 0'0 | 360'5 | ... | ... | 0.77987 |
0.323744 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 380'4 | 0'0 | 380'4 | ... | ... | 0.770552 |
0.296533 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 400'4 | 0'0 | 400'4 | ... | ... | 0.770284 |
0.249773 | ... | ... | 1'0 | 0'0 | 1'0 | 16200 | 420'4 | 0'0 | 420'4 | ... | ... | 0.770375 |
0.222907 | ... | ... | 0'7 | 0'0 | 0'7 | 16400 | 440'4 | 0'0 | 440'4 | ... | ... | 0.770777 |
0.217671 | ... | ... | 0'7 | 0'0 | 0'7 | 16600 | 460'4 | 0'0 | 460'4 | ... | ... | 0.771448 |
0.191634 | ... | ... | 0'6 | 0'0 | 0'6 | 16800 | 480'4 | 0'0 | 480'4 | ... | ... | 0.772356 |
0.165326 | ... | ... | 0'5 | 0'0 | 0'5 | 17000 | 500'4 | 0'0 | 500'4 | ... | ... | 0.77347 |
0.161844 | ... | ... | 0'5 | 0'0 | 0'5 | 17200 | 520'4 | 0'0 | 520'4 | ... | ... | 0.774766 |
0.135571 | ... | ... | 0'4 | 0'0 | 0'4 | 17400 | 540'4 | 0'0 | 540'4 | ... | ... | 0.776223 |
0.132901 | ... | ... | 0'4 | 0'0 | 0'4 | 17600 | 560'4 | 0'0 | 560'4 | ... | ... | 0.777823 |
0.106106 | ... | ... | 0'3 | 0'0 | 0'3 | 17800 | 580'4 | 0'0 | 580'4 | ... | ... | 0.779549 |
0.104137 | ... | ... | 0'3 | 0'0 | 0'3 | 18000 | 600'4 | 0'0 | 600'4 | ... | ... | 0.781388 |
0.102274 | ... | ... | 0'3 | 0'0 | 0'3 | 18200 | 620'4 | 0'0 | 620'4 | ... | ... | 0.783329 |
0.074656 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 640'4 | 0'0 | 640'4 | ... | ... | 0.785359 |
0.073384 | ... | ... | 0'2 | 0'0 | 0'2 | 18600 | 660'4 | 0'0 | 660'4 | ... | ... | 0.78747 |
0.072177 | ... | ... | 0'2 | 0'0 | 0'2 | 18800 | 680'4 | 0'0 | 680'4 | ... | ... | 0.789653 |
0.071029 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 700'4 | 0'0 | 700'4 | ... | ... | 0.791902 |
0.041416 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 720'4 | 0'0 | 720'4 | ... | ... | 0.79421 |
0.040777 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 740'4 | 0'0 | 740'4 | ... | ... | 0.79657 |
0.040162 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 760'4 | 0'0 | 760'4 | ... | ... | 0.798978 |
0.039575 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 780'4 | 0'0 | 780'4 | ... | ... | 0.801429 |
0.039017 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 800'4 | 0'0 | 800'4 | ... | ... | 0.803918 |
0.038485 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 820'4 | 0'0 | 820'4 | ... | ... | 0.806442 |
0.037976 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 840'4 | 0'0 | 840'4 | ... | ... | 0.808998 |
0.037489 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 860'4 | 0'0 | 860'4 | ... | ... | 0.811582 |
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.