Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.261719 | ... | ... | 545'6 | 2'4 | 548'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022505 |
0.267101 | ... | ... | 525'6 | 2'4 | 528'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023589 |
0.272376 | ... | ... | 505'6 | 2'4 | 508'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024733 |
0.277549 | ... | ... | 485'6 | 2'4 | 488'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025946 |
0.282626 | ... | ... | 465'6 | 2'4 | 468'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027238 |
0.287612 | ... | ... | 445'6 | 2'4 | 448'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028615 |
0.292513 | ... | ... | 425'6 | 2'4 | 428'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03009 |
0.297334 | ... | ... | 405'6 | 2'4 | 408'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031678 |
0.302077 | ... | ... | 385'6 | 2'4 | 388'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033389 |
0.306747 | ... | ... | 365'6 | 2'4 | 368'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035246 |
0.311346 | ... | ... | 345'6 | 2'4 | 348'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037274 |
0.315878 | ... | ... | 325'6 | 2'4 | 328'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039494 |
0.320347 | ... | ... | 305'6 | 2'4 | 308'2 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.069416 |
0.324755 | ... | ... | 285'6 | 2'4 | 288'2 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.073784 |
0.329104 | ... | ... | 265'6 | 2'4 | 268'2 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.078658 |
0.333397 | ... | ... | 245'6 | 2'4 | 248'2 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.111526 |
0.335523 | ... | ... | 235'6 | 2'4 | 238'2 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.115431 |
0.337635 | ... | ... | 225'6 | 2'4 | 228'2 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.14519 |
0.339735 | 212'4 | 212'4 | 215'6 | 2'4 | 218'2 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.150502 |
0.341822 | ... | ... | 205'6 | 2'4 | 208'2 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.180797 |
0.358496 | ... | ... | 195'7 | 2'4 | 198'3 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.211048 |
0.361412 | ... | ... | 185'7 | 2'4 | 188'3 | 8400 | 0'6 | -0'1 | 0'7 | ... | ... | 0.219383 |
0.380115 | ... | ... | 176'0 | 2'4 | 178'4 | 8500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.251452 |
0.400155 | ... | ... | 166'2 | 2'3 | 168'5 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.305219 |
0.437324 | ... | ... | 156'3 | 2'4 | 158'7 | 8700 | 1'2 | -0'1 | 1'3 | ... | ... | 0.338771 |
0.460901 | ... | ... | 146'5 | 2'3 | 149'0 | 8800 | 1'4 | -0'1 | 1'5 | ... | ... | 0.392897 |
0.517115 | ... | ... | 137'0 | 2'3 | 139'3 | 8900 | 1'6 | -0'1 | 1'7 | ... | ... | 0.447596 |
0.574725 | ... | ... | 127'3 | 2'3 | 129'6 | 9000 | 2'1 | -0'2 | 2'3 | ... | ... | 0.519915 |
0.64755 | ... | ... | 118'0 | 2'2 | 120'2 | 9100 | 2'5 | -0'2 | 2'7 | ... | ... | 0.606848 |
0.733521 | ... | ... | 108'5 | 2'2 | 110'7 | 9200 | 3'2 | -0'2 | 3'4 | ... | ... | 0.705395 |
0.840736 | ... | ... | 99'5 | 2'1 | 101'6 | 9300 | 4'0 | -0'3 | 4'3 | 4'4 | 4'2 | 0.812889 |
0.95386 | ... | ... | 90'6 | 2'0 | 92'6 | 9400 | 5'1 | -0'3 | 5'4 | 5'3 | 5'2 | 0.945376 |
1.085559 | ... | ... | 82'2 | 1'7 | 84'1 | 9500 | 6'3 | -0'5 | 7'0 | 7'0 | 6'6 | 1.076319 |
1.225422 | ... | ... | 74'1 | 1'6 | 75'7 | 9600 | 8'1 | -0'5 | 8'6 | 8'7 | 8'4 | 1.222068 |
1.368498 | ... | ... | 66'3 | 1'6 | 68'1 | 9700 | 10'2 | -0'6 | 11'0 | 10'1 | 10'1 | 1.364764 |
1.501002 | 60'5 | 60'4 | 59'1 | 1'5 | 60'6 | 9800 | 12'7 | -0'7 | 13'6 | 14'1 | 13'1 | 1.500302 |
1.619537 | ... | ... | 52'3 | 1'4 | 53'7 | 9900 | 15'7 | -1'0 | 16'7 | ... | ... | 1.618553 |
1.718597 | ... | ... | 46'2 | 1'3 | 47'5 | 10000 | 19'4 | -1'1 | 20'5 | 21'1 | 21'1 | 1.717787 |
1.791581 | 40'3 | 40'3 | 40'5 | 1'1 | 41'6 | 10100 | 23'5 | -1'3 | 25'0 | 24'4 | 24'4 | 1.791498 |
1.83769 | ... | ... | 35'4 | 1'0 | 36'4 | 10200 | 28'3 | -1'3 | 29'6 | 31'1 | 28'3 | 1.837717 |
1.855716 | ... | ... | 30'7 | 0'7 | 31'6 | 10300 | 33'4 | -1'5 | 35'1 | 35'2 | 33'3 | 1.855716 |
1.846829 | ... | ... | 26'7 | 0'6 | 27'5 | 10400 | 39'2 | -1'6 | 41'0 | ... | ... | 1.846803 |
1.813908 | 23'1 | 22'5 | 23'2 | 0'6 | 24'0 | 10500 | 45'4 | -1'7 | 47'3 | 45'7 | 45'7 | 1.813673 |
1.760233 | 21'1 | 19'5 | 20'1 | 0'5 | 20'6 | 10600 | 52'2 | -1'7 | 54'1 | ... | ... | 1.760364 |
1.690958 | 17'3 | 17'3 | 17'4 | 0'4 | 18'0 | 10700 | 59'4 | -1'7 | 61'3 | ... | ... | 1.692188 |
1.612368 | 15'6 | 15'6 | 15'2 | 0'4 | 15'6 | 10800 | 67'1 | -1'7 | 69'0 | ... | ... | 1.61344 |
1.52593 | ... | ... | 13'2 | 0'4 | 13'6 | 10900 | 75'0 | -2'0 | 77'0 | ... | ... | 1.526423 |
1.435013 | 12'3 | 11'0 | 11'4 | 0'4 | 12'0 | 11000 | 83'2 | -2'0 | 85'2 | ... | ... | 1.438136 |
1.343155 | 10'0 | 9'5 | 10'1 | 0'3 | 10'4 | 11100 | 91'6 | -2'0 | 93'6 | ... | ... | 1.350001 |
1.254091 | 9'1 | 9'1 | 8'7 | 0'3 | 9'2 | 11200 | 100'3 | -2'1 | 102'4 | ... | ... | 1.260455 |
1.171674 | ... | ... | 7'6 | 0'4 | 8'2 | 11300 | 109'2 | -2'1 | 111'3 | ... | ... | 1.176977 |
1.08587 | 7'1 | 7'1 | 6'7 | 0'3 | 7'2 | 11400 | 118'3 | -2'1 | 120'4 | ... | ... | 1.103337 |
1.003546 | 6'3 | 6'3 | 6'1 | 0'2 | 6'3 | 11500 | 127'3 | -2'2 | 129'5 | ... | ... | 1.020716 |
0.935008 | ... | ... | 5'4 | 0'2 | 5'6 | 11600 | 136'5 | -2'2 | 138'7 | ... | ... | 0.950994 |
0.865432 | ... | ... | 4'7 | 0'2 | 5'1 | 11700 | 146'0 | -2'3 | 148'3 | ... | ... | 0.888913 |
0.804315 | ... | ... | 4'4 | 0'1 | 4'5 | 11800 | 155'4 | -2'2 | 157'6 | ... | ... | 0.835881 |
0.742514 | ... | ... | 4'0 | 0'1 | 4'1 | 11900 | 165'0 | -2'3 | 167'3 | ... | ... | 0.783206 |
0.691058 | 3'7 | 3'5 | 3'5 | 0'1 | 3'6 | 12000 | 174'5 | -2'2 | 176'7 | ... | ... | 0.741006 |
0.639439 | ... | ... | 3'2 | 0'1 | 3'3 | 12100 | 184'2 | -2'3 | 186'5 | ... | ... | 0.699548 |
0.600034 | ... | ... | 3'0 | 0'1 | 3'1 | 12200 | 193'7 | -2'3 | 196'2 | ... | ... | 0.658624 |
0.56105 | ... | ... | 2'6 | 0'1 | 2'7 | 12300 | 203'5 | -2'3 | 206'0 | ... | ... | 0.629534 |
0.522281 | ... | ... | 2'4 | 0'1 | 2'5 | 12400 | 213'3 | -2'3 | 215'6 | ... | ... | 0.601294 |
0.483508 | 2'2 | 2'2 | 2'2 | 0'1 | 2'3 | 12500 | 223'1 | -2'3 | 225'4 | ... | ... | 0.573784 |
0.459245 | ... | ... | 2'1 | 0'1 | 2'2 | 12600 | 232'7 | -2'3 | 235'2 | ... | ... | 0.546904 |
0.420522 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 242'6 | -2'3 | 245'1 | ... | ... | 0.532696 |
0.396995 | ... | ... | 1'6 | 0'1 | 1'7 | 12800 | 252'4 | -2'4 | 255'0 | ... | ... | 0.507054 |
0.373828 | ... | ... | 1'5 | 0'1 | 1'6 | 12900 | 262'3 | -2'4 | 264'7 | ... | ... | 0.494151 |
0.334267 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 272'2 | -2'4 | 274'6 | ... | ... | 0.481793 |
0.305609 | ... | ... | 1'2 | 0'1 | 1'3 | 13200 | 292'0 | -2'4 | 294'4 | ... | ... | 0.458537 |
0.260294 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 311'7 | -2'4 | 314'3 | ... | ... | 0.448856 |
0.233583 | 0'7 | 0'7 | 1'0 | 0'0 | 1'0 | 13600 | 331'7 | -2'4 | 334'3 | ... | ... | 0.451485 |
0.207536 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 351'6 | -2'4 | 354'2 | ... | ... | 0.443468 |
0.181876 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 371'6 | -2'4 | 374'2 | ... | ... | 0.446677 |
0.176858 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 391'6 | -2'4 | 394'2 | ... | ... | 0.449863 |
0.152143 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 411'6 | -2'4 | 414'2 | ... | ... | 0.453028 |
0.127081 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 431'6 | -2'4 | 434'2 | ... | ... | 0.456171 |
0.123987 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 451'6 | -2'4 | 454'2 | ... | ... | 0.459293 |
0.0988 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 471'6 | -2'4 | 474'2 | ... | ... | 0.462394 |
0.09657 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 491'6 | -2'4 | 494'2 | ... | ... | 0.465475 |
0.09449 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 511'6 | -2'4 | 514'2 | ... | ... | 0.468536 |
0.068923 | ... | ... | 0'3 | -0'1 | 0'2 | 15600 | 531'6 | -2'4 | 534'2 | ... | ... | 0.471577 |
0.067526 | ... | ... | 0'3 | -0'1 | 0'2 | 15800 | 551'6 | -2'4 | 554'2 | ... | ... | 0.4746 |
0.066214 | ... | ... | 0'3 | -0'1 | 0'2 | 16000 | 571'6 | -2'4 | 574'2 | ... | ... | 0.477603 |
0.064973 | ... | ... | 0'3 | -0'1 | 0'2 | 16200 | 591'6 | -2'4 | 594'2 | ... | ... | 0.480588 |
0.063801 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 611'6 | -2'4 | 614'2 | ... | ... | 0.483554 |
0.037234 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 631'6 | -2'4 | 634'2 | ... | ... | 0.486502 |
0.036587 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 651'6 | -2'4 | 654'2 | ... | ... | 0.489433 |
0.035977 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 671'6 | -2'4 | 674'2 | ... | ... | 0.492346 |
0.033339 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 771'6 | -2'4 | 774'2 | ... | ... | 0.506665 |
0.031239 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 871'6 | -2'4 | 874'2 | ... | ... | 0.520594 |
0.029526 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 971'6 | -2'4 | 974'2 | ... | ... | 0.53416 |
0.028089 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1071'6 | -2'4 | 1074'2 | ... | ... | 0.54739 |
0.026875 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1171'6 | -2'4 | 1174'2 | ... | ... | 0.560307 |
0.025828 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1271'6 | -2'4 | 1274'2 | ... | ... | 0.572929 |
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.