Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008148 | ... | ... | 393'2 | -12'0 | 381'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004558 |
0.008286 | ... | ... | 383'2 | -12'0 | 371'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004727 |
0.008423 | ... | ... | 373'2 | -12'0 | 361'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004903 |
0.008557 | ... | ... | 363'2 | -12'0 | 351'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005085 |
0.008689 | ... | ... | 353'2 | -12'0 | 341'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005275 |
0.008819 | ... | ... | 343'2 | -12'0 | 331'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005472 |
0.008948 | ... | ... | 333'2 | -12'0 | 321'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005679 |
0.009075 | ... | ... | 323'2 | -12'0 | 311'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005895 |
0.009199 | ... | ... | 313'2 | -12'0 | 301'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006122 |
0.009323 | ... | ... | 303'2 | -12'0 | 291'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00636 |
0.009445 | ... | ... | 293'2 | -12'0 | 281'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006611 |
0.009566 | ... | ... | 283'2 | -12'0 | 271'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006876 |
0.009685 | ... | ... | 273'2 | -12'0 | 261'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007156 |
0.009803 | ... | ... | 263'2 | -12'0 | 251'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007453 |
0.009861 | ... | ... | 258'2 | -12'0 | 246'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007608 |
0.00992 | ... | ... | 253'2 | -12'0 | 241'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007769 |
0.009977 | ... | ... | 248'2 | -12'0 | 236'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007935 |
0.010035 | ... | ... | 243'2 | -12'0 | 231'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008106 |
0.010092 | ... | ... | 238'2 | -12'0 | 226'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008282 |
0.010149 | ... | ... | 233'2 | -12'0 | 221'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008466 |
0.010206 | ... | ... | 228'2 | -12'0 | 216'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008656 |
0.010262 | ... | ... | 223'2 | -12'0 | 211'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008853 |
0.010319 | ... | ... | 218'2 | -12'0 | 206'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009057 |
0.010375 | ... | ... | 213'2 | -12'0 | 201'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009269 |
0.01043 | ... | ... | 208'2 | -12'0 | 196'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00949 |
0.010486 | ... | ... | 203'2 | -12'0 | 191'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00972 |
0.010541 | ... | ... | 198'2 | -12'0 | 186'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00996 |
0.010596 | ... | ... | 193'2 | -12'0 | 181'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010211 |
0.01065 | ... | ... | 188'2 | -12'0 | 176'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010472 |
0.010705 | ... | ... | 183'2 | -12'0 | 171'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010745 |
0.010759 | ... | ... | 178'2 | -12'0 | 166'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011031 |
0.010813 | ... | ... | 173'2 | -12'0 | 161'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011331 |
0.010866 | ... | ... | 168'2 | -12'0 | 156'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011647 |
0.01092 | ... | ... | 163'2 | -12'0 | 151'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01198 |
0.010973 | ... | ... | 158'2 | -12'0 | 146'2 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01233 |
0.011026 | ... | ... | 153'2 | -12'0 | 141'2 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012699 |
0.011079 | ... | ... | 148'2 | -12'0 | 136'2 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013091 |
0.011131 | ... | ... | 143'2 | -12'0 | 131'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013506 |
0.011183 | ... | ... | 138'2 | -12'0 | 126'2 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013946 |
0.020843 | ... | ... | 133'2 | -11'7 | 121'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014416 |
0.021297 | ... | ... | 128'2 | -11'7 | 116'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014919 |
0.021782 | 117'0 | 117'0 | 123'2 | -11'7 | 111'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015456 |
0.022301 | ... | ... | 118'2 | -11'7 | 106'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016032 |
0.02286 | ... | ... | 113'2 | -11'7 | 101'3 | 5500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.016656 |
0.023465 | ... | ... | 108'3 | -12'0 | 96'3 | 5550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.01733 |
0.033548 | ... | ... | 103'3 | -11'7 | 91'4 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.028804 |
0.034676 | ... | ... | 98'3 | -11'7 | 86'4 | 5650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.030018 |
0.03591 | ... | ... | 93'4 | -12'0 | 81'4 | 5700 | 0'3 | 0'1 | 0'2 | ... | ... | 0.040566 |
0.046127 | ... | ... | 88'5 | -12'0 | 76'5 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.042383 |
0.055986 | ... | ... | 83'5 | -11'7 | 71'6 | 5800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.052821 |
0.065766 | ... | ... | 78'6 | -11'7 | 66'7 | 5850 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | 0.063047 |
0.075659 | ... | ... | 73'7 | -11'7 | 62'0 | 5900 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 0.079723 |
0.091731 | ... | ... | 69'1 | -11'7 | 57'2 | 5950 | 1'1 | 0'2 | 0'7 | 1'1 | 0'7 | 0.095444 |
0.112171 | ... | ... | 64'2 | -11'5 | 52'5 | 6000 | 1'3 | 0'2 | 1'1 | 1'4 | 0'5 | 0.110754 |
0.131317 | ... | ... | 59'5 | -11'5 | 48'0 | 6050 | 1'6 | 0'3 | 1'3 | 1'7 | 1'1 | 0.130226 |
0.153224 | ... | ... | 55'0 | -11'4 | 43'4 | 6100 | 2'3 | 0'5 | 1'6 | 2'4 | 1'3 | 0.155704 |
0.179222 | ... | ... | 50'3 | -11'1 | 39'2 | 6150 | 3'0 | 0'6 | 2'2 | 2'2 | 2'2 | 0.178683 |
0.204403 | 49'0 | 48'0 | 46'0 | -10'7 | 35'1 | 6200 | 4'0 | 1'1 | 2'7 | 4'1 | 2'3 | 0.205937 |
0.230808 | ... | ... | 41'7 | -10'4 | 31'3 | 6250 | 5'1 | 1'4 | 3'5 | 5'1 | 3'0 | 0.230612 |
0.25343 | 29'1 | 29'1 | 37'6 | -10'0 | 27'6 | 6300 | 6'4 | 1'7 | 4'5 | 6'6 | 3'0 | 0.253327 |
0.273236 | ... | ... | 34'0 | -9'4 | 24'4 | 6350 | 8'2 | 2'4 | 5'6 | 5'6 | 5'6 | 0.273193 |
0.288314 | ... | ... | 30'3 | -8'7 | 21'4 | 6400 | 10'2 | 3'1 | 7'1 | 10'4 | 4'4 | 0.2883 |
0.29829 | 24'2 | 24'2 | 27'0 | -8'3 | 18'5 | 6450 | 12'3 | 3'4 | 8'7 | 11'5 | 9'0 | 0.298288 |
0.303281 | 32'0 | 15'6 | 24'0 | -7'6 | 16'2 | 6500 | 15'0 | 4'2 | 10'6 | 15'5 | 10'0 | 0.303281 |
0.303239 | ... | ... | 21'1 | -7'1 | 14'0 | 6550 | 17'6 | 4'7 | 12'7 | 11'4 | 8'5 | 0.303239 |
0.298572 | 17'6 | 12'1 | 18'4 | -6'4 | 12'0 | 6600 | 20'6 | 5'4 | 15'2 | 20'0 | 10'7 | 0.298577 |
0.289843 | 15'5 | 10'6 | 16'1 | -5'7 | 10'2 | 6650 | 24'0 | 6'1 | 17'7 | 20'4 | 12'2 | 0.289864 |
0.277846 | 18'4 | 8'7 | 14'0 | -5'2 | 8'6 | 6700 | 27'3 | 6'5 | 20'6 | 22'3 | 22'3 | 0.277412 |
0.262874 | 17'3 | 7'0 | 12'1 | -4'6 | 7'3 | 6750 | 31'1 | 7'2 | 23'7 | 18'5 | 18'5 | 0.262978 |
0.246356 | 15'2 | 6'2 | 10'3 | -4'1 | 6'2 | 6800 | 34'7 | 7'6 | 27'1 | 34'5 | 28'2 | 0.245463 |
0.226883 | 8'6 | 5'3 | 9'0 | -3'7 | 5'1 | 6850 | 38'7 | 8'1 | 30'6 | ... | ... | 0.227168 |
0.209326 | 11'0 | 4'3 | 7'5 | -3'2 | 4'3 | 6900 | 43'0 | 8'5 | 34'3 | ... | ... | 0.2079 |
0.190013 | 9'3 | 4'1 | 6'4 | -2'7 | 3'5 | 6950 | 47'2 | 9'0 | 38'2 | ... | ... | 0.188306 |
0.171133 | 8'4 | 3'1 | 5'5 | -2'5 | 3'0 | 7000 | 51'6 | 9'4 | 42'2 | 51'0 | 51'0 | 0.171901 |
0.153563 | 7'4 | 2'4 | 4'6 | -2'2 | 2'4 | 7050 | 56'1 | 9'5 | 46'4 | ... | ... | 0.151331 |
0.13457 | 5'6 | 2'1 | 4'0 | -2'0 | 2'0 | 7100 | 60'6 | 10'0 | 50'6 | ... | ... | 0.135857 |
0.117963 | 5'4 | 1'6 | 3'3 | -1'6 | 1'5 | 7150 | 65'3 | 10'2 | 55'1 | ... | ... | 0.119568 |
0.10499 | 4'3 | 1'4 | 2'7 | -1'4 | 1'3 | 7200 | 70'1 | 10'4 | 59'5 | ... | ... | 0.106897 |
0.091528 | 3'7 | 1'2 | 2'3 | -1'2 | 1'1 | 7250 | 74'7 | 10'6 | 64'1 | ... | ... | 0.093809 |
0.083185 | 1'1 | 1'0 | 2'0 | -1'0 | 1'0 | 7300 | 79'5 | 10'7 | 68'6 | ... | ... | 0.080029 |
0.074889 | 2'4 | 0'7 | 1'6 | -0'7 | 0'7 | 7350 | 84'4 | 11'1 | 73'3 | ... | ... | 0.071722 |
0.059789 | 2'2 | 0'5 | 1'4 | -0'7 | 0'5 | 7400 | 89'3 | 11'2 | 78'1 | ... | ... | 0.063358 |
0.058062 | 1'6 | 1'6 | 1'2 | -0'5 | 0'5 | 7450 | 94'2 | 11'3 | 82'7 | ... | ... | 0.054819 |
0.049285 | 1'7 | 0'3 | 1'0 | -0'4 | 0'4 | 7500 | 99'1 | 11'3 | 87'6 | ... | ... | 0.045953 |
0.040013 | ... | ... | 0'7 | -0'4 | 0'3 | 7550 | 104'1 | 11'4 | 92'5 | ... | ... | 0.04493 |
0.038955 | 1'0 | 0'3 | 0'6 | -0'3 | 0'3 | 7600 | 109'0 | 11'4 | 97'4 | ... | ... | 0.035797 |
0.03797 | 1'0 | 0'2 | 0'5 | -0'2 | 0'3 | 7650 | 114'0 | 11'5 | 102'3 | ... | ... | 0.035131 |
0.028373 | ... | ... | 0'5 | -0'3 | 0'2 | 7700 | 119'0 | 11'6 | 107'2 | ... | ... | 0.034514 |
0.027688 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 7750 | 123'7 | 11'6 | 112'1 | ... | ... | 0.024996 |
0.027048 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7800 | 128'7 | 11'6 | 117'1 | ... | ... | 0.02469 |
0.026448 | ... | ... | 0'3 | -0'1 | 0'2 | 7850 | 133'7 | 11'7 | 122'0 | ... | ... | 0.024408 |
0.016001 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 138'7 | 11'7 | 127'0 | ... | ... | 0.024146 |
0.015652 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7950 | 143'6 | 11'7 | 131'7 | ... | ... | 0.01376 |
0.015324 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 148'6 | 11'7 | 136'7 | ... | ... | 0.013804 |
0.015015 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 153'6 | 11'7 | 141'7 | ... | ... | 0.013848 |
0.014723 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 158'6 | 11'7 | 146'7 | ... | ... | 0.013891 |
0.014445 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8150 | 163'6 | 12'0 | 151'6 | ... | ... | 0.013935 |
0.014181 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 168'6 | 12'0 | 156'6 | ... | ... | 0.013979 |
0.013929 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 173'6 | 12'0 | 161'6 | ... | ... | 0.014022 |
0.01369 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8300 | 178'6 | 12'0 | 166'6 | ... | ... | 0.014065 |
0.013462 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 183'6 | 12'0 | 171'6 | ... | ... | 0.014109 |
0.013244 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 188'6 | 12'0 | 176'6 | ... | ... | 0.014152 |
0.013036 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 193'6 | 12'0 | 181'6 | ... | ... | 0.014195 |
0.012836 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 198'6 | 12'0 | 186'6 | ... | ... | 0.014238 |
0.012645 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 203'6 | 12'0 | 191'6 | ... | ... | 0.014281 |
0.012462 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 208'6 | 12'0 | 196'6 | ... | ... | 0.014323 |
0.012118 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 218'6 | 12'0 | 206'6 | ... | ... | 0.014408 |
0.011797 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 228'6 | 12'0 | 216'6 | ... | ... | 0.014493 |
0.011501 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 238'6 | 12'0 | 226'6 | ... | ... | 0.014578 |
0.011226 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 9000 | 248'6 | 12'0 | 236'6 | ... | ... | 0.014662 |
0.010969 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 258'6 | 12'0 | 246'6 | ... | ... | 0.014745 |
0.010728 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 268'6 | 12'0 | 256'6 | ... | ... | 0.014828 |
0.010501 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 278'6 | 12'0 | 266'6 | ... | ... | 0.014911 |
0.010289 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 288'6 | 12'0 | 276'6 | ... | ... | 0.014994 |
0.010089 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 298'6 | 12'0 | 286'6 | ... | ... | 0.015076 |
0.0099 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 308'6 | 12'0 | 296'6 | ... | ... | 0.015158 |
0.009721 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 318'6 | 12'0 | 306'6 | ... | ... | 0.015239 |
0.009552 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 328'6 | 12'0 | 316'6 | ... | ... | 0.01532 |
0.009391 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 338'6 | 12'0 | 326'6 | ... | ... | 0.015401 |
0.009239 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 348'6 | 12'0 | 336'6 | ... | ... | 0.015482 |
0.009093 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 358'6 | 12'0 | 346'6 | ... | ... | 0.015562 |
0.008954 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 368'6 | 12'0 | 356'6 | ... | ... | 0.015641 |
0.008822 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 378'6 | 12'0 | 366'6 | ... | ... | 0.015721 |
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.