Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.0203 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008478 |
0.020173 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008796 |
0.019991 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009127 |
0.019748 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009471 |
0.019438 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009829 |
0.019055 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010203 |
0.01859 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010594 |
0.018033 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011004 |
0.017372 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011434 |
0.016593 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011887 |
0.015673 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012365 |
0.01459 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01287 |
0.01331 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013405 |
0.011785 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013974 |
0.010913 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014273 |
0.00995 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014581 |
0.008882 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014899 |
0.007688 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015228 |
0.006336 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01557 |
0.004772 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015923 |
0.002892 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016291 |
0.000247 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016672 |
0 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017068 |
0 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01748 |
0 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01791 |
0 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018359 |
0 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018827 |
0 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019316 |
0 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019827 |
0 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020363 |
0 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020928 |
0 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.034918 |
0 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.035894 |
0 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.022804 |
0 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.038007 |
0 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.039155 |
0 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.040371 |
0 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.041662 |
0.011976 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.056194 |
0.032018 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.06969 |
0.048085 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.082625 |
0.062627 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.095271 |
0.076421 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 0.10781 |
0.089858 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 1'0 | 0'0 | 1'0 | 1'1 | 1'0 | 0.12038 |
0.113209 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.140922 |
0.13498 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.160706 |
0.163351 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.186285 |
0.189704 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'2 | 0'0 | 2'2 | ... | ... | 0.210574 |
0.220368 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.238826 |
0.25363 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'3 | 0'0 | 3'3 | ... | ... | 0.269618 |
0.284283 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | 0.298339 |
0.316405 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 4'6 | 0'0 | 4'6 | ... | ... | 0.328496 |
0.351551 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 5'5 | 0'0 | 5'5 | ... | ... | 0.359119 |
0.383084 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 6'6 | 0'0 | 6'6 | ... | ... | 0.391276 |
0.415076 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 8'0 | 0'0 | 8'0 | ... | ... | 0.421519 |
0.445672 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 9'4 | 0'0 | 9'4 | ... | ... | 0.45049 |
0.473477 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 11'1 | 0'0 | 11'1 | 11'1 | 11'1 | 0.476136 |
0.496498 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 13'0 | 0'0 | 13'0 | ... | ... | 0.498805 |
0.516386 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 15'0 | 0'0 | 15'0 | ... | ... | 0.517477 |
0.531603 | ... | ... | 29'7 | 0'0 | 29'7 | 6300 | 17'2 | 0'0 | 17'2 | ... | ... | 0.532318 |
0.542797 | ... | ... | 27'3 | 0'0 | 27'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 0.542998 |
0.549635 | ... | ... | 24'7 | 0'0 | 24'7 | 6400 | 22'1 | 0'0 | 22'1 | ... | ... | 0.549646 |
0.552379 | ... | ... | 22'6 | 0'0 | 22'6 | 6450 | 24'7 | 0'0 | 24'7 | ... | ... | 0.552367 |
0.551242 | ... | ... | 20'5 | 0'0 | 20'5 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | 0.551364 |
0.546542 | ... | ... | 18'6 | 0'0 | 18'6 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 0.546957 |
0.538604 | ... | ... | 17'0 | 0'0 | 17'0 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 0.539465 |
0.527755 | ... | ... | 15'3 | 0'0 | 15'3 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 0.529213 |
0.51434 | ... | ... | 13'7 | 0'0 | 13'7 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 0.516543 |
0.498734 | ... | ... | 12'4 | 0'0 | 12'4 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 0.501828 |
0.482251 | ... | ... | 11'3 | 0'0 | 11'3 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 0.485472 |
0.463776 | ... | ... | 10'2 | 0'0 | 10'2 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 0.467921 |
0.443126 | ... | ... | 9'1 | 0'0 | 9'1 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.44966 |
0.423347 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0.429705 |
0.401988 | ... | ... | 7'3 | 0'0 | 7'3 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0.409636 |
0.381051 | ... | ... | 6'5 | 0'0 | 6'5 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0.39004 |
0.35867 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0.369224 |
0.337486 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 77'3 | 0'0 | 77'3 | ... | ... | 0.349618 |
0.318261 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0.331898 |
0.298256 | ... | ... | 4'2 | 0'0 | 4'2 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0.313604 |
0.28115 | ... | ... | 3'7 | 0'0 | 3'7 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0.294606 |
0.263608 | ... | ... | 3'4 | 0'0 | 3'4 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.278505 |
0.2455 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0.265972 |
0.231491 | ... | ... | 2'7 | 0'0 | 2'7 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0.249334 |
0.217321 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.240936 |
0.208158 | ... | ... | 2'4 | 0'0 | 2'4 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0.228342 |
0.193767 | ... | ... | 2'2 | 0'0 | 2'2 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0.215631 |
0.17899 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0.207646 |
0.163705 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0.194801 |
0.154443 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0.186978 |
0.145181 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0.173831 |
0.135881 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0.16606 |
0.126504 | ... | ... | 1'2 | 0'0 | 1'2 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0.158341 |
0.117005 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0.150657 |
0.115145 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0.149008 |
0.105651 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0.141509 |
0.104049 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0.140111 |
0.093102 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0.13158 |
0.082191 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0.123353 |
0.080005 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0.121542 |
0.069352 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0.1139 |
0.05842 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0.106434 |
0.046978 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0.099104 |
0.034642 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0.098304 |
0.033846 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0.091318 |
0.0331 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0.090824 |
0.032401 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0.090385 |
0.031746 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0.089996 |
0.03113 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0.08965 |
0.030548 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0.089346 |
0.018127 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0.089077 |
0.017798 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0.088841 |
0.017486 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 0.088635 |
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.