Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.256866 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022696 |
0.261813 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023792 |
0.266615 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024948 |
0.271272 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026176 |
0.275786 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027484 |
0.280154 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028877 |
0.284374 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030371 |
0.288441 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031981 |
0.292347 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033715 |
0.296082 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035598 |
0.299633 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037656 |
0.302981 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03991 |
0.306101 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.070155 |
0.30896 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.074595 |
0.311514 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.079555 |
0.313704 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.112829 |
0.314638 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.116811 |
0.315447 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.146942 |
0 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.152359 |
0.316626 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.183061 |
0.333008 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.213732 |
0.334153 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.244783 |
0.352538 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.276552 |
0.389132 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.309345 |
0.410689 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | 0.363001 |
0.450785 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | 0.416762 |
0.508701 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | 0.471398 |
0.567972 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | 0.558782 |
0.656451 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | 0.64397 |
0.743861 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | 0.740871 |
0.863073 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'2 | -0'1 | 4'3 | 4'4 | 4'2 | 0.846968 |
0.985212 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'2 | -0'2 | 5'4 | 5'3 | 5'2 | 0.968953 |
1.122544 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 6'7 | -0'1 | 7'0 | 7'0 | 6'6 | 1.121207 |
1.264893 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'4 | -0'2 | 8'6 | 8'7 | 8'4 | 1.257027 |
1.403783 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | 1.40808 |
1.535008 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'1 | -0'5 | 13'6 | 14'1 | 13'1 | 1.527026 |
1.650292 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | 1.652565 |
1.744552 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 21'1 | 0'4 | 20'5 | 21'1 | 21'1 | 1.748348 |
1.811709 | 40'3 | 40'3 | 40'5 | -0'2 | 40'3 | 10100 | 24'4 | -0'4 | 25'0 | 24'4 | 24'4 | 1.811683 |
1.852009 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 29'6 | 0'0 | 29'6 | 31'1 | 29'6 | 1.852051 |
1.863864 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | 1.863879 |
1.849386 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | 1.849738 |
1.810195 | 23'1 | 22'5 | 23'2 | -0'2 | 23'0 | 10500 | 45'7 | -1'4 | 47'3 | 45'7 | 45'7 | 1.805966 |
1.752547 | 20'1 | 19'5 | 20'1 | -0'1 | 20'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | 1.755981 |
1.680035 | 17'3 | 17'3 | 17'4 | -0'1 | 17'3 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | 1.684988 |
1.599831 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | 1.603778 |
1.510151 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | 1.517496 |
1.415987 | 12'3 | 11'0 | 11'4 | 0'0 | 11'4 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | 1.427938 |
1.305963 | 10'0 | 9'5 | 10'1 | -0'4 | 9'5 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | 1.33867 |
1.234453 | ... | ... | 8'7 | 0'0 | 8'7 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | 1.253401 |
1.14352 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | 1.169722 |
1.061877 | ... | ... | 6'7 | 0'0 | 6'7 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | 1.096009 |
0.985419 | ... | ... | 6'1 | 0'0 | 6'1 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | 1.020747 |
0.915769 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | 0.951587 |
0.844854 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | 0.898845 |
0.792968 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | 0.837487 |
0.730591 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | 0.795096 |
0.678699 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | 0.743481 |
0.626533 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | 0.712973 |
0.586811 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | 0.672843 |
0.547438 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | 0.644248 |
0.508197 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | 0.616495 |
0.468857 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | 0.589479 |
0.444427 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | 0.563098 |
0.420525 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | 0.549015 |
0.381155 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | 0.535584 |
0.357664 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | 0.522748 |
0.33439 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | 0.510457 |
0.288129 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | 0.487336 |
0.260508 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | 0.477128 |
0.233824 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | 0.478666 |
0.207789 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | 0.470219 |
0.182128 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | 0.47251 |
0.177136 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | 0.474872 |
0.152402 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | 0.477294 |
0.127311 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | 0.479763 |
0.12423 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | 0.482271 |
0.099002 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | 0.484811 |
0.096781 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | 0.487378 |
0.094707 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | 0.489966 |
0.092759 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | 0.492571 |
0.090937 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | 0.49519 |
0.089225 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | 0.497819 |
0.087613 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | 0.500457 |
0.063977 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | 0.5031 |
0.037337 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | 0.505747 |
0.036691 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | 0.508396 |
0.036082 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | 0.511046 |
0.033448 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | 0.524265 |
0.031348 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | 0.537368 |
0.029636 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | 0.5503 |
0.028198 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | 0.563033 |
0.026983 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | 0.575553 |
0.025935 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | 0.587858 |
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.