Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004112 | ... | ... | 300'2 | 14'6 | 315'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003839 |
0.004182 | ... | ... | 290'2 | 14'6 | 305'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003999 |
0.006948 | ... | ... | 280'2 | 14'7 | 295'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004166 |
0.007147 | ... | ... | 270'2 | 14'7 | 285'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004341 |
0.007352 | ... | ... | 260'2 | 14'7 | 275'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004526 |
0.007565 | ... | ... | 250'2 | 14'7 | 265'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004721 |
0.007787 | ... | ... | 240'2 | 14'7 | 255'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004927 |
0.008019 | ... | ... | 230'2 | 14'7 | 245'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005145 |
0.008262 | ... | ... | 220'2 | 14'7 | 235'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005378 |
0.008518 | ... | ... | 210'3 | 14'6 | 225'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005626 |
0.008789 | ... | ... | 200'3 | 14'6 | 215'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005892 |
0.009077 | ... | ... | 190'3 | 14'6 | 205'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006178 |
0.009383 | ... | ... | 180'3 | 14'6 | 195'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006486 |
0.009712 | ... | ... | 170'3 | 14'6 | 185'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00682 |
0.009886 | ... | ... | 165'3 | 14'6 | 180'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006998 |
0.010067 | ... | ... | 160'3 | 14'6 | 175'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007184 |
0.010255 | ... | ... | 155'3 | 14'6 | 170'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007378 |
0.010452 | ... | ... | 150'3 | 14'6 | 165'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007581 |
0.010657 | ... | ... | 145'3 | 14'6 | 160'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007795 |
0.010871 | ... | ... | 140'3 | 14'6 | 155'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00802 |
0.011097 | ... | ... | 135'3 | 14'6 | 150'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008256 |
0.011333 | ... | ... | 130'3 | 14'6 | 145'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008505 |
0.011583 | ... | ... | 125'3 | 14'6 | 140'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008767 |
0.011847 | ... | ... | 120'3 | 14'6 | 135'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009046 |
0.012125 | ... | ... | 115'3 | 14'6 | 130'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009341 |
0.012421 | ... | ... | 110'3 | 14'6 | 125'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009655 |
0.012735 | ... | ... | 105'3 | 14'6 | 120'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009989 |
0.01307 | ... | ... | 100'3 | 14'6 | 115'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010346 |
0.013429 | ... | ... | 95'3 | 14'6 | 110'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.010729 |
0.013814 | ... | ... | 90'3 | 14'6 | 105'1 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.01114 |
0.014229 | ... | ... | 85'3 | 14'6 | 100'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011585 |
0.014679 | ... | ... | 80'3 | 14'6 | 95'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012065 |
0.015168 | ... | ... | 75'3 | 14'6 | 90'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012587 |
0.015701 | ... | ... | 70'3 | 14'6 | 85'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013158 |
0.016286 | ... | ... | 65'3 | 14'6 | 80'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013785 |
0.016935 | ... | ... | 60'3 | 14'6 | 75'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014476 |
0.017654 | ... | ... | 55'3 | 14'6 | 70'1 | 5150 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015245 |
0.018461 | ... | ... | 50'4 | 14'5 | 65'1 | 5200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0.016105 |
0.019373 | ... | ... | 45'4 | 14'5 | 60'1 | 5250 | 0'2 | -0'1 | 0'3 | ... | ... | 0.026808 |
0.03011 | ... | ... | 40'5 | 14'5 | 55'2 | 5300 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 0.028446 |
0.031922 | ... | ... | 35'7 | 14'3 | 50'2 | 5350 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | 0.038743 |
0.042644 | ... | ... | 31'1 | 14'2 | 45'3 | 5400 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | 0.041402 |
0.053313 | 22'6 | 22'6 | 26'5 | 13'7 | 40'4 | 5450 | 0'4 | -0'7 | 1'3 | 1'4 | 0'5 | 0.052322 |
0.070467 | 30'0 | 20'4 | 22'2 | 13'4 | 35'6 | 5500 | 0'6 | -1'2 | 2'0 | 2'2 | 0'6 | 0.069763 |
0.091697 | ... | ... | 18'3 | 12'6 | 31'1 | 5550 | 1'1 | -2'0 | 3'1 | 3'3 | 1'1 | 0.091231 |
0.11506 | 15'3 | 15'3 | 14'7 | 11'6 | 26'5 | 5600 | 1'5 | -3'0 | 4'5 | 5'4 | 1'5 | 0.114772 |
0.141402 | 18'4 | 10'7 | 11'7 | 10'4 | 22'3 | 5650 | 2'3 | -4'2 | 6'5 | 6'3 | 2'2 | 0.141249 |
0.168226 | 17'4 | 8'3 | 9'2 | 9'2 | 18'4 | 5700 | 3'4 | -5'4 | 9'0 | 10'2 | 3'3 | 0.168161 |
0.191162 | 13'0 | 5'0 | 7'1 | 8'0 | 15'1 | 5750 | 5'1 | -6'6 | 11'7 | 12'0 | 4'7 | 0.191143 |
0.205748 | 12'0 | 3'5 | 5'3 | 6'5 | 12'0 | 5800 | 7'0 | -8'1 | 15'1 | 14'4 | 7'0 | 0.205745 |
0.211449 | 9'0 | 2'5 | 4'1 | 5'1 | 9'2 | 5850 | 9'2 | -9'4 | 18'6 | 9'3 | 9'3 | 0.211449 |
0.20764 | 7'4 | 2'5 | 3'1 | 4'0 | 7'1 | 5900 | 12'1 | -10'5 | 22'6 | ... | ... | 0.207642 |
0.196384 | 5'4 | 2'0 | 2'3 | 3'2 | 5'5 | 5950 | 15'5 | -11'3 | 27'0 | 15'5 | 15'5 | 0.1964 |
0.179136 | 4'3 | 1'1 | 1'6 | 2'4 | 4'2 | 6000 | 19'2 | -12'2 | 31'4 | 25'0 | 22'1 | 0.179186 |
0.15938 | 3'2 | 1'0 | 1'3 | 1'7 | 3'2 | 6050 | 23'1 | -13'0 | 36'1 | 26'3 | 26'3 | 0.157894 |
0.136885 | 1'7 | 0'5 | 1'0 | 1'3 | 2'3 | 6100 | 27'3 | -13'3 | 40'6 | ... | ... | 0.13709 |
0.118501 | 0'6 | 0'6 | 0'6 | 1'1 | 1'7 | 6150 | 31'7 | -13'5 | 45'4 | ... | ... | 0.118814 |
0.102171 | 1'3 | 0'4 | 0'5 | 0'7 | 1'4 | 6200 | 36'4 | -13'7 | 50'3 | 40'6 | 40'6 | 0.102611 |
0.084883 | 1'1 | 0'3 | 0'4 | 0'5 | 1'1 | 6250 | 41'1 | -14'1 | 55'2 | ... | ... | 0.0855 |
0.071089 | 0'6 | 0'5 | 0'3 | 0'4 | 0'7 | 6300 | 45'7 | -14'2 | 60'1 | ... | ... | 0.071894 |
0.056477 | ... | ... | 0'2 | 0'3 | 0'5 | 6350 | 50'5 | -14'3 | 65'0 | ... | ... | 0.057546 |
0.0474 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 6400 | 55'4 | -14'4 | 70'0 | ... | ... | 0.04869 |
0.038156 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 6450 | 60'3 | -14'4 | 74'7 | ... | ... | 0.039732 |
0.036491 | 0'2 | 0'1 | 0'1 | 0'2 | 0'3 | 6500 | 65'3 | -14'4 | 79'7 | ... | ... | 0.038137 |
0.027152 | ... | ... | 0'1 | 0'1 | 0'2 | 6550 | 70'2 | -14'5 | 84'7 | ... | ... | 0.029214 |
0.016466 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 75'1 | -14'6 | 89'7 | ... | ... | 0.019263 |
0.015817 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 80'1 | -14'6 | 94'7 | ... | ... | 0.018688 |
0.01523 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 85'1 | -14'6 | 99'7 | ... | ... | 0.018173 |
0.014696 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 90'1 | -14'6 | 104'7 | ... | ... | 0.01771 |
0.014211 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 95'1 | -14'6 | 109'7 | ... | ... | 0.01729 |
0.013765 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 100'1 | -14'6 | 114'7 | ... | ... | 0.016907 |
0.013353 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 105'1 | -14'6 | 119'7 | ... | ... | 0.016559 |
0.012974 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 110'1 | -14'6 | 124'7 | ... | ... | 0.01624 |
0.012623 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 115'1 | -14'6 | 129'7 | ... | ... | 0.015947 |
0.012295 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 120'1 | -14'6 | 134'7 | ... | ... | 0.015676 |
0.011989 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 125'1 | -14'6 | 139'7 | ... | ... | 0.015425 |
0.011704 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 130'1 | -14'6 | 144'7 | ... | ... | 0.015193 |
0.011437 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 135'1 | -14'6 | 149'7 | ... | ... | 0.014977 |
0.011184 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 140'1 | -14'6 | 154'7 | ... | ... | 0.014777 |
0.010947 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 145'1 | -14'6 | 159'7 | ... | ... | 0.01459 |
0.010723 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 150'1 | -14'6 | 164'7 | ... | ... | 0.014415 |
0.010511 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 155'1 | -14'6 | 169'7 | ... | ... | 0.014251 |
0.010311 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 160'1 | -14'6 | 174'7 | ... | ... | 0.014097 |
0.010121 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 165'1 | -14'6 | 179'7 | ... | ... | 0.013953 |
0.00994 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 170'1 | -14'6 | 184'7 | ... | ... | 0.013818 |
0.009768 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 175'1 | -14'6 | 189'7 | ... | ... | 0.01369 |
0.009604 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 180'1 | -14'6 | 194'7 | ... | ... | 0.01357 |
0.009448 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 185'1 | -14'6 | 199'7 | ... | ... | 0.013456 |
0.009155 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 195'1 | -14'6 | 209'7 | ... | ... | 0.013248 |
0.008888 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 205'1 | -14'5 | 219'6 | ... | ... | 0.013061 |
0.008642 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 215'1 | -14'5 | 229'6 | ... | ... | 0.012894 |
0.008414 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 225'1 | -14'5 | 239'6 | ... | ... | 0.012744 |
0.008203 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 235'1 | -14'5 | 249'6 | ... | ... | 0.012607 |
0.008007 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 245'1 | -14'5 | 259'6 | ... | ... | 0.012484 |
0.007824 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 255'1 | -14'5 | 269'6 | ... | ... | 0.012373 |
0.007653 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 265'1 | -14'5 | 279'6 | ... | ... | 0.012272 |
0.007492 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 275'1 | -14'5 | 289'6 | ... | ... | 0.01218 |
0.007342 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 285'1 | -14'5 | 299'6 | ... | ... | 0.012097 |
0.0072 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 295'1 | -14'5 | 309'6 | ... | ... | 0.012021 |
0.007066 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 305'0 | -14'6 | 319'6 | ... | ... | 0.007391 |
0.00694 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 315'0 | -14'6 | 329'6 | ... | ... | 0.007434 |
0.00682 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 325'0 | -14'6 | 339'6 | ... | ... | 0.007477 |
0.006707 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 335'0 | -14'6 | 349'6 | ... | ... | 0.00752 |
0.006599 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 345'0 | -14'6 | 359'6 | ... | ... | 0.007562 |
0.006496 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 355'0 | -14'6 | 369'6 | ... | ... | 0.007605 |
0.006398 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 365'0 | -14'6 | 379'6 | ... | ... | 0.007647 |
0.006305 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 375'0 | -14'6 | 389'6 | ... | ... | 0.007689 |
0.006216 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 385'0 | -14'6 | 399'6 | ... | ... | 0.007731 |
0.006132 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 395'0 | -14'6 | 409'6 | ... | ... | 0.007772 |
0.00605 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 405'0 | -14'6 | 419'6 | ... | ... | 0.007814 |
0.005972 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 415'0 | -14'6 | 429'6 | ... | ... | 0.007855 |
0.005897 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 425'0 | -14'6 | 439'6 | ... | ... | 0.007896 |
0.005825 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 435'0 | -14'6 | 449'6 | ... | ... | 0.007937 |
0.005756 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 445'0 | -14'6 | 459'6 | ... | ... | 0.007978 |
0.00569 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 455'0 | -14'6 | 469'6 | ... | ... | 0.008019 |
0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 465'0 | -14'6 | 479'6 | ... | ... | 0.008059 |
0.005564 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 475'0 | -14'6 | 489'6 | ... | ... | 0.0081 |
0.005505 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 485'0 | -14'6 | 499'6 | ... | ... | 0.00814 |
0.005447 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 495'0 | -14'6 | 509'6 | ... | ... | 0.00818 |
0.005392 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 505'0 | -14'6 | 519'6 | ... | ... | 0.00822 |
0.005339 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 515'0 | -14'6 | 529'6 | ... | ... | 0.00826 |
0.005287 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 525'0 | -14'6 | 539'6 | ... | ... | 0.0083 |
0.005237 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 535'0 | -14'6 | 549'6 | ... | ... | 0.00834 |
0.005189 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 545'0 | -14'6 | 559'6 | ... | ... | 0.008379 |
0.005142 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 555'0 | -14'6 | 569'6 | ... | ... | 0.008419 |
0.005096 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 565'0 | -14'6 | 579'6 | ... | ... | 0.008458 |
0.005052 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 575'0 | -14'6 | 589'6 | ... | ... | 0.008497 |
0.005009 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 585'0 | -14'6 | 599'6 | ... | ... | 0.008536 |
0.004968 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 595'0 | -14'6 | 609'6 | ... | ... | 0.008575 |
0.004928 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 605'0 | -14'6 | 619'6 | ... | ... | 0.008614 |
0.004889 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 615'0 | -14'6 | 629'6 | ... | ... | 0.008652 |
0.00455 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 715'0 | -14'6 | 729'6 | ... | ... | 0.009031 |
0.004285 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 815'0 | -14'6 | 829'6 | ... | ... | 0.009399 |
0.00407 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 915'0 | -14'6 | 929'6 | ... | ... | 0.009758 |
0.003407 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1415'0 | -14'6 | 1429'6 | ... | ... | 0.011432 |
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.