Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.265389 | ... | ... | 545'6 | 2'4 | 548'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022652 |
0.27085 | ... | ... | 525'6 | 2'4 | 528'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023743 |
0.276202 | ... | ... | 505'6 | 2'4 | 508'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024894 |
0.28145 | ... | ... | 485'6 | 2'4 | 488'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026115 |
0.286601 | ... | ... | 465'6 | 2'4 | 468'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027416 |
0.29166 | ... | ... | 445'6 | 2'4 | 448'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028802 |
0.296632 | ... | ... | 425'6 | 2'4 | 428'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030286 |
0.301522 | ... | ... | 405'6 | 2'4 | 408'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031885 |
0.306334 | ... | ... | 385'6 | 2'4 | 388'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033607 |
0.311071 | ... | ... | 365'6 | 2'4 | 368'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035477 |
0.315737 | ... | ... | 345'6 | 2'4 | 348'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037518 |
0.320335 | ... | ... | 325'6 | 2'4 | 328'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039751 |
0.324868 | ... | ... | 305'6 | 2'4 | 308'2 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.069868 |
0.329339 | ... | ... | 285'6 | 2'4 | 288'2 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.074266 |
0.333751 | ... | ... | 265'6 | 2'4 | 268'2 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.079171 |
0.338105 | ... | ... | 245'6 | 2'4 | 248'2 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.112253 |
0.340262 | ... | ... | 235'6 | 2'4 | 238'2 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.116184 |
0.342405 | ... | ... | 225'6 | 2'4 | 228'2 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.146136 |
0.344534 | 212'4 | 212'4 | 215'6 | 2'4 | 218'2 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.151483 |
0.346651 | ... | ... | 205'6 | 2'4 | 208'2 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.181975 |
0.363347 | ... | ... | 195'7 | 2'4 | 198'3 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.212423 |
0.366292 | ... | ... | 185'7 | 2'4 | 188'3 | 8400 | 0'6 | -0'1 | 0'7 | ... | ... | 0.220812 |
0.385022 | ... | ... | 176'0 | 2'4 | 178'4 | 8500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.25309 |
0.405096 | ... | ... | 166'2 | 2'3 | 168'5 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.307207 |
0.442319 | ... | ... | 156'3 | 2'4 | 158'7 | 8700 | 1'2 | -0'1 | 1'3 | ... | ... | 0.340976 |
0.465952 | ... | ... | 146'5 | 2'3 | 149'0 | 8800 | 1'4 | -0'1 | 1'5 | ... | ... | 0.395454 |
0.522292 | ... | ... | 137'0 | 2'3 | 139'3 | 8900 | 1'6 | -0'1 | 1'7 | ... | ... | 0.450508 |
0.580063 | ... | ... | 127'3 | 2'3 | 129'6 | 9000 | 2'1 | -0'2 | 2'3 | ... | ... | 0.523297 |
0.653128 | ... | ... | 118'0 | 2'2 | 120'2 | 9100 | 2'5 | -0'2 | 2'7 | ... | ... | 0.610793 |
0.739421 | ... | ... | 108'5 | 2'2 | 110'7 | 9200 | 3'2 | -0'2 | 3'4 | ... | ... | 0.709977 |
0.847088 | ... | ... | 99'5 | 2'1 | 101'6 | 9300 | 4'0 | -0'3 | 4'3 | 4'4 | 4'2 | 0.818167 |
0.960737 | ... | ... | 90'6 | 2'0 | 92'6 | 9400 | 5'1 | -0'3 | 5'4 | 5'3 | 5'2 | 0.951511 |
1.093091 | ... | ... | 82'2 | 1'7 | 84'1 | 9500 | 6'3 | -0'5 | 7'0 | 7'0 | 6'6 | 1.083299 |
1.233694 | ... | ... | 74'1 | 1'6 | 75'7 | 9600 | 8'1 | -0'5 | 8'6 | 8'7 | 8'4 | 1.229985 |
1.377562 | ... | ... | 66'3 | 1'6 | 68'1 | 9700 | 10'2 | -0'6 | 11'0 | 10'1 | 10'1 | 1.373598 |
1.510824 | 60'5 | 60'4 | 59'1 | 1'5 | 60'6 | 9800 | 12'7 | -0'7 | 13'6 | 14'1 | 13'1 | 1.510003 |
1.630056 | ... | ... | 52'3 | 1'4 | 53'7 | 9900 | 15'7 | -1'0 | 16'7 | ... | ... | 1.629009 |
1.729712 | ... | ... | 46'2 | 1'3 | 47'5 | 10000 | 19'4 | -1'1 | 20'5 | 21'1 | 21'1 | 1.728875 |
1.803142 | 40'3 | 40'3 | 40'5 | 1'1 | 41'6 | 10100 | 23'5 | -1'3 | 25'0 | 24'4 | 24'4 | 1.803052 |
1.849536 | ... | ... | 35'4 | 1'0 | 36'4 | 10200 | 28'3 | -1'3 | 29'6 | 31'1 | 28'3 | 1.849563 |
1.867677 | ... | ... | 30'7 | 0'7 | 31'6 | 10300 | 33'4 | -1'5 | 35'1 | 35'2 | 33'3 | 1.867676 |
1.858736 | ... | ... | 26'7 | 0'6 | 27'5 | 10400 | 39'2 | -1'6 | 41'0 | ... | ... | 1.858711 |
1.825609 | 23'1 | 22'5 | 23'2 | 0'6 | 24'0 | 10500 | 45'4 | -1'7 | 47'3 | 45'7 | 45'7 | 1.82538 |
1.771595 | 21'1 | 19'5 | 20'1 | 0'5 | 20'6 | 10600 | 52'2 | -1'7 | 54'1 | ... | ... | 1.771753 |
1.701881 | 17'3 | 17'3 | 17'4 | 0'4 | 18'0 | 10700 | 59'4 | -1'7 | 61'3 | ... | ... | 1.703174 |
1.622791 | 15'6 | 15'6 | 15'2 | 0'4 | 15'6 | 10800 | 67'1 | -1'7 | 69'0 | ... | ... | 1.623969 |
1.535802 | ... | ... | 13'2 | 0'4 | 13'6 | 10900 | 75'0 | -2'0 | 77'0 | ... | ... | 1.536457 |
1.444302 | 12'3 | 11'0 | 11'4 | 0'4 | 12'0 | 11000 | 83'2 | -2'0 | 85'2 | ... | ... | 1.44768 |
1.351855 | 10'0 | 9'5 | 10'1 | 0'3 | 10'4 | 11100 | 91'6 | -2'0 | 93'6 | ... | ... | 1.359069 |
1.262218 | 9'1 | 9'1 | 8'7 | 0'3 | 9'2 | 11200 | 100'3 | -2'1 | 102'4 | ... | ... | 1.269056 |
1.179271 | ... | ... | 7'6 | 0'4 | 8'2 | 11300 | 109'2 | -2'1 | 111'3 | ... | ... | 1.185157 |
1.092914 | 7'1 | 7'1 | 6'7 | 0'3 | 7'2 | 11400 | 118'3 | -2'1 | 120'4 | ... | ... | 1.111163 |
1.010059 | 6'3 | 6'3 | 6'1 | 0'2 | 6'3 | 11500 | 127'3 | -2'2 | 129'5 | ... | ... | 1.028162 |
0.941079 | ... | ... | 5'4 | 0'2 | 5'6 | 11600 | 136'5 | -2'2 | 138'7 | ... | ... | 0.958139 |
0.871053 | ... | ... | 4'7 | 0'2 | 5'1 | 11700 | 146'0 | -2'3 | 148'3 | ... | ... | 0.89581 |
0.809541 | ... | ... | 4'4 | 0'1 | 4'5 | 11800 | 155'4 | -2'2 | 157'6 | ... | ... | 0.842582 |
0.74734 | ... | ... | 4'0 | 0'1 | 4'1 | 11900 | 165'0 | -2'3 | 167'3 | ... | ... | 0.789728 |
0.695551 | 3'7 | 3'5 | 3'5 | 0'1 | 3'6 | 12000 | 174'5 | -2'2 | 176'7 | ... | ... | 0.747399 |
0.643597 | ... | ... | 3'2 | 0'1 | 3'3 | 12100 | 184'2 | -2'3 | 186'5 | ... | ... | 0.705829 |
0.603937 | ... | ... | 3'0 | 0'1 | 3'1 | 12200 | 193'7 | -2'3 | 196'2 | ... | ... | 0.664809 |
0.5647 | ... | ... | 2'6 | 0'1 | 2'7 | 12300 | 203'5 | -2'3 | 206'0 | ... | ... | 0.635665 |
0.52568 | ... | ... | 2'4 | 0'1 | 2'5 | 12400 | 213'3 | -2'3 | 215'6 | ... | ... | 0.607383 |
0.486654 | 2'2 | 2'2 | 2'2 | 0'1 | 2'3 | 12500 | 223'1 | -2'3 | 225'4 | ... | ... | 0.57984 |
0.462234 | ... | ... | 2'1 | 0'1 | 2'2 | 12600 | 232'7 | -2'3 | 235'2 | ... | ... | 0.55294 |
0.423259 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 242'6 | -2'3 | 245'1 | ... | ... | 0.538736 |
0.39958 | ... | ... | 1'6 | 0'1 | 1'7 | 12800 | 252'4 | -2'4 | 255'0 | ... | ... | 0.513092 |
0.376263 | ... | ... | 1'5 | 0'1 | 1'6 | 12900 | 262'3 | -2'4 | 264'7 | ... | ... | 0.500202 |
0.336444 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 272'2 | -2'4 | 274'6 | ... | ... | 0.487861 |
0.3076 | ... | ... | 1'2 | 0'1 | 1'3 | 13200 | 292'0 | -2'4 | 294'4 | ... | ... | 0.464651 |
0.261991 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 311'7 | -2'4 | 314'3 | ... | ... | 0.45502 |
0.235105 | 0'7 | 0'7 | 1'0 | 0'0 | 1'0 | 13600 | 331'7 | -2'4 | 334'3 | ... | ... | 0.457695 |
0.208889 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 351'6 | -2'4 | 354'2 | ... | ... | 0.44973 |
0.183062 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 371'6 | -2'4 | 374'2 | ... | ... | 0.452983 |
0.178011 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 391'6 | -2'4 | 394'2 | ... | ... | 0.456214 |
0.153136 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 411'6 | -2'4 | 414'2 | ... | ... | 0.459423 |
0.12791 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 431'6 | -2'4 | 434'2 | ... | ... | 0.462609 |
0.124795 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 451'6 | -2'4 | 454'2 | ... | ... | 0.465774 |
0.099444 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 471'6 | -2'4 | 474'2 | ... | ... | 0.468918 |
0.0972 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 491'6 | -2'4 | 494'2 | ... | ... | 0.472042 |
0.095107 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 511'6 | -2'4 | 514'2 | ... | ... | 0.475145 |
0.069373 | ... | ... | 0'3 | -0'1 | 0'2 | 15600 | 531'6 | -2'4 | 534'2 | ... | ... | 0.478228 |
0.067967 | ... | ... | 0'3 | -0'1 | 0'2 | 15800 | 551'6 | -2'4 | 554'2 | ... | ... | 0.481292 |
0.066646 | ... | ... | 0'3 | -0'1 | 0'2 | 16000 | 571'6 | -2'4 | 574'2 | ... | ... | 0.484336 |
0.065397 | ... | ... | 0'3 | -0'1 | 0'2 | 16200 | 591'6 | -2'4 | 594'2 | ... | ... | 0.487362 |
0.064218 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 611'6 | -2'4 | 614'2 | ... | ... | 0.490369 |
0.037477 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 631'6 | -2'4 | 634'2 | ... | ... | 0.493358 |
0.036826 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 651'6 | -2'4 | 654'2 | ... | ... | 0.496329 |
0.036212 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 671'6 | -2'4 | 674'2 | ... | ... | 0.499282 |
0.033557 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 771'6 | -2'4 | 774'2 | ... | ... | 0.513797 |
0.031443 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 871'6 | -2'4 | 874'2 | ... | ... | 0.527915 |
0.029719 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 971'6 | -2'4 | 974'2 | ... | ... | 0.541665 |
0.028273 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1071'6 | -2'4 | 1074'2 | ... | ... | 0.555073 |
0.02705 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1171'6 | -2'4 | 1174'2 | ... | ... | 0.568163 |
0.025997 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1271'6 | -2'4 | 1274'2 | ... | ... | 0.580955 |
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.