Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.143409 | ... | ... | 352'4 | 0'0 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009052 |
0.14806 | ... | ... | 342'4 | 0'0 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00941 |
0.152801 | ... | ... | 332'4 | 0'0 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009782 |
0.157644 | ... | ... | 322'4 | 0'0 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010172 |
0.162599 | ... | ... | 312'4 | 0'0 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010579 |
0.167677 | ... | ... | 302'4 | 0'0 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011007 |
0.172889 | ... | ... | 292'4 | 0'0 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011457 |
0.17825 | ... | ... | 282'4 | 0'0 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011931 |
0.183774 | ... | ... | 272'4 | 0'0 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012433 |
0.189475 | ... | ... | 262'4 | 0'0 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012963 |
0.19537 | ... | ... | 252'4 | 0'0 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013527 |
0.201479 | ... | ... | 242'4 | 0'0 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014128 |
0.207822 | ... | ... | 232'4 | 0'0 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014769 |
0.214422 | ... | ... | 222'4 | 0'0 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015456 |
0.217826 | ... | ... | 217'4 | 0'0 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01582 |
0.221305 | ... | ... | 212'4 | 0'0 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016198 |
0.224862 | ... | ... | 207'4 | 0'0 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01659 |
0.2285 | ... | ... | 202'4 | 0'0 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016997 |
0.232225 | ... | ... | 197'4 | 0'0 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017422 |
0.236042 | ... | ... | 192'4 | 0'0 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017866 |
0.239954 | ... | ... | 187'4 | 0'0 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018329 |
0.243967 | ... | ... | 182'4 | 0'0 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018812 |
0.248087 | ... | ... | 177'4 | 0'0 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019318 |
0.25232 | ... | ... | 172'4 | 0'0 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019848 |
0.256672 | ... | ... | 167'4 | 0'0 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020407 |
0.261151 | ... | ... | 162'4 | 0'0 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020994 |
0.265764 | ... | ... | 157'4 | 0'0 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021611 |
0.270519 | ... | ... | 152'4 | 0'0 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022262 |
0.275426 | ... | ... | 147'4 | 0'0 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022951 |
0.280494 | ... | ... | 142'4 | 0'0 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023682 |
0.285735 | ... | ... | 137'4 | 0'0 | 137'4 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.039451 |
0.292386 | ... | ... | 132'5 | 0'0 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.040729 |
0.298013 | ... | ... | 127'5 | 0'0 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.04209 |
0.303851 | ... | ... | 122'5 | 0'0 | 122'5 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.043542 |
0.309913 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | 0.045096 |
0.31745 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.060867 |
0.325236 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.075589 |
0.332086 | ... | ... | 102'7 | 0'0 | 102'7 | 5200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.089787 |
0.340436 | ... | ... | 98'0 | 0'0 | 98'0 | 5250 | 0'6 | 0'0 | 0'6 | ... | ... | 0.103765 |
0.350253 | ... | ... | 93'2 | 0'0 | 93'2 | 5300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.117737 |
0.359207 | ... | ... | 88'3 | 0'0 | 88'3 | 5350 | 1'2 | 0'2 | 1'0 | 1'2 | 1'1 | 0.148643 |
0.369604 | ... | ... | 83'5 | 0'0 | 83'5 | 5400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.15463 |
0.380294 | ... | ... | 78'7 | 0'0 | 78'7 | 5450 | 1'4 | 0'0 | 1'4 | ... | ... | 0.176727 |
0.392285 | ... | ... | 74'2 | 0'0 | 74'2 | 5500 | 1'7 | 0'0 | 1'7 | ... | ... | 0.205093 |
0.404487 | ... | ... | 69'5 | 0'0 | 69'5 | 5550 | 2'2 | 0'0 | 2'2 | ... | ... | 0.232233 |
0.417751 | ... | ... | 65'1 | 0'0 | 65'1 | 5600 | 2'6 | 0'0 | 2'6 | ... | ... | 0.263611 |
0.371273 | 54'3 | 54'3 | 60'6 | -6'3 | 54'3 | 5650 | 3'3 | 0'0 | 3'3 | ... | ... | 0.29761 |
0.446448 | ... | ... | 56'4 | 0'0 | 56'4 | 5700 | 5'2 | 1'1 | 4'1 | 5'2 | 5'2 | 0.358472 |
0.461267 | ... | ... | 52'3 | 0'0 | 52'3 | 5750 | 6'4 | 1'4 | 5'0 | 6'4 | 6'4 | 0.394366 |
0.476374 | ... | ... | 48'4 | 0'0 | 48'4 | 5800 | 7'6 | 1'5 | 6'1 | 7'6 | 7'6 | 0.425489 |
0.490749 | ... | ... | 44'6 | 0'0 | 44'6 | 5850 | 9'6 | 2'4 | 7'2 | 9'6 | 9'6 | 0.458575 |
0.504027 | ... | ... | 41'1 | 0'0 | 41'1 | 5900 | 8'5 | 0'0 | 8'5 | ... | ... | 0.465909 |
0.51599 | ... | ... | 37'6 | 0'0 | 37'6 | 5950 | 10'2 | 0'0 | 10'2 | ... | ... | 0.492449 |
0.525996 | ... | ... | 34'4 | 0'0 | 34'4 | 6000 | 12'0 | 0'0 | 12'0 | ... | ... | 0.513723 |
0.53377 | ... | ... | 31'4 | 0'0 | 31'4 | 6050 | 14'0 | 0'0 | 14'0 | ... | ... | 0.529461 |
0.538999 | 23'3 | 22'7 | 28'5 | -5'6 | 22'7 | 6100 | 16'2 | 0'0 | 16'2 | ... | ... | 0.538828 |
0.541304 | ... | ... | 26'0 | 0'0 | 26'0 | 6150 | 18'4 | 0'0 | 18'4 | ... | ... | 0.541372 |
0.539587 | 19'0 | 19'0 | 23'5 | -4'5 | 19'0 | 6200 | 21'1 | 0'0 | 21'1 | ... | ... | 0.536759 |
0.533819 | 17'5 | 17'1 | 21'2 | -4'1 | 17'1 | 6250 | 23'5 | -0'1 | 23'6 | 23'5 | 23'5 | 0.524029 |
0.523664 | 15'0 | 15'0 | 19'2 | -4'2 | 15'0 | 6300 | 26'6 | 0'0 | 26'6 | ... | ... | 0.50458 |
0.513113 | 14'1 | 14'1 | 17'2 | -3'1 | 14'1 | 6350 | 29'6 | 0'0 | 29'6 | ... | ... | 0.475431 |
0.494426 | 11'7 | 11'7 | 15'4 | -3'5 | 11'7 | 6400 | 33'0 | 0'0 | 33'0 | ... | ... | 0.437551 |
0.475679 | 10'5 | 10'4 | 13'7 | -3'3 | 10'4 | 6450 | 36'3 | 0'0 | 36'3 | ... | ... | 0.388195 |
0.455942 | 10'5 | 9'0 | 12'4 | -3'1 | 9'3 | 6500 | 39'7 | 0'0 | 39'7 | ... | ... | 0.323161 |
0.461557 | ... | ... | 11'1 | 0'0 | 11'1 | 6550 | 43'4 | 0'0 | 43'4 | ... | ... | 0.231685 |
0.441863 | ... | ... | 9'7 | 0'0 | 9'7 | 6600 | 47'2 | 0'0 | 47'2 | ... | ... | 0.055599 |
0.421002 | ... | ... | 8'6 | 0'0 | 8'6 | 6650 | 51'2 | 0'0 | 51'2 | ... | ... | 0 |
0.367898 | 7'1 | 5'7 | 7'7 | -2'0 | 5'7 | 6700 | 55'2 | 0'0 | 55'2 | ... | ... | 0 |
0.379813 | ... | ... | 7'0 | 0'0 | 7'0 | 6750 | 59'3 | 0'0 | 59'3 | ... | ... | 0 |
0.356499 | ... | ... | 6'1 | 0'0 | 6'1 | 6800 | 63'4 | 0'0 | 63'4 | ... | ... | 0 |
0.29097 | 4'6 | 3'6 | 5'4 | -1'6 | 3'6 | 6850 | 67'7 | 0'0 | 67'7 | ... | ... | 0 |
0.280222 | 3'5 | 3'5 | 4'7 | -1'2 | 3'5 | 6900 | 72'2 | 0'0 | 72'2 | ... | ... | 0 |
0.295931 | ... | ... | 4'3 | 0'0 | 4'3 | 6950 | 76'5 | 0'0 | 76'5 | ... | ... | 0 |
0.232077 | 2'5 | 2'5 | 3'7 | -1'2 | 2'5 | 7000 | 81'1 | 0'0 | 81'1 | ... | ... | 0 |
0.258627 | ... | ... | 3'4 | 0'0 | 3'4 | 7050 | 85'6 | 0'0 | 85'6 | ... | ... | 0 |
0.240905 | ... | ... | 3'1 | 0'0 | 3'1 | 7100 | 90'3 | 0'0 | 90'3 | ... | ... | 0 |
0.222465 | ... | ... | 2'6 | 0'0 | 2'6 | 7150 | 95'0 | 0'0 | 95'0 | ... | ... | 0 |
0.208311 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 99'6 | 0'0 | 99'6 | ... | ... | 0 |
0.15673 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7250 | 104'4 | 0'0 | 104'4 | ... | ... | 0 |
0.146396 | 1'3 | 1'3 | 2'0 | -0'5 | 1'3 | 7300 | 109'2 | 0'0 | 109'2 | ... | ... | 0 |
0.136047 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 7350 | 114'1 | 0'0 | 114'1 | ... | ... | 0 |
0.125628 | 1'1 | 1'1 | 1'5 | -0'4 | 1'1 | 7400 | 118'7 | 0'0 | 118'7 | ... | ... | 0 |
0.115076 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 7450 | 123'6 | 0'0 | 123'6 | ... | ... | 0 |
0.112962 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 7500 | 128'5 | 0'0 | 128'5 | ... | ... | 0 |
0.102433 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 7550 | 133'4 | 0'0 | 133'4 | ... | ... | 0 |
0.100649 | 0'7 | 0'7 | 1'1 | -0'2 | 0'7 | 7600 | 138'3 | 0'0 | 138'3 | ... | ... | 0 |
0.115041 | ... | ... | 1'1 | 0'0 | 1'1 | 7650 | 143'2 | 0'0 | 143'2 | ... | ... | 0 |
0.105546 | ... | ... | 1'0 | 0'0 | 1'0 | 7700 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.09581 | ... | ... | 0'7 | 0'0 | 0'7 | 7750 | 153'1 | 0'0 | 153'1 | ... | ... | 0 |
0.06622 | 0'5 | 0'4 | 0'7 | -0'3 | 0'4 | 7800 | 158'1 | 0'0 | 158'1 | ... | ... | 0 |
0.083221 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
0.051475 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 8000 | 177'7 | 0'0 | 177'7 | ... | ... | 0 |
0.060593 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 187'6 | 0'0 | 187'6 | ... | ... | 0 |
0.059014 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 197'6 | 0'0 | 197'6 | ... | ... | 0 |
0.047441 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 207'5 | 0'0 | 207'5 | ... | ... | 0 |
0.046294 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 217'5 | 0'0 | 217'5 | ... | ... | 0 |
0.045226 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 227'5 | 0'0 | 227'5 | ... | ... | 0 |
0.033371 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 237'4 | 0'0 | 237'4 | ... | ... | 0 |
0.032644 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 247'4 | 0'0 | 247'4 | ... | ... | 0 |
0.031963 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
0.018978 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
0.018597 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
0.018238 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
0.017898 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
0.017577 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | 0'0 | 307'4 | ... | ... | 0 |
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.