Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.116904 | ... | ... | 352'2 | 0'0 | 352'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010794 |
0.120447 | ... | ... | 342'2 | 0'0 | 342'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011216 |
0.124066 | ... | ... | 332'2 | 0'0 | 332'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011655 |
0.12777 | ... | ... | 322'2 | 0'0 | 322'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012113 |
0.131569 | ... | ... | 312'2 | 0'0 | 312'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012593 |
0.135473 | ... | ... | 302'2 | 0'0 | 302'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013096 |
0.139494 | ... | ... | 292'2 | 0'0 | 292'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013624 |
0.143644 | ... | ... | 282'2 | 0'0 | 282'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01418 |
0.147938 | ... | ... | 272'2 | 0'0 | 272'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014767 |
0.152391 | ... | ... | 262'2 | 0'0 | 262'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015388 |
0.15702 | ... | ... | 252'2 | 0'0 | 252'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016046 |
0.161844 | ... | ... | 242'2 | 0'0 | 242'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016746 |
0.166885 | ... | ... | 232'2 | 0'0 | 232'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017493 |
0.172167 | ... | ... | 222'2 | 0'0 | 222'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018291 |
0.174908 | ... | ... | 217'2 | 0'0 | 217'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018712 |
0.177719 | ... | ... | 212'2 | 0'0 | 212'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01915 |
0.180607 | ... | ... | 207'2 | 0'0 | 207'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019604 |
0.183574 | ... | ... | 202'2 | 0'0 | 202'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020075 |
0.186626 | ... | ... | 197'2 | 0'0 | 197'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020565 |
0.189768 | ... | ... | 192'2 | 0'0 | 192'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021076 |
0.193006 | ... | ... | 187'2 | 0'0 | 187'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021609 |
0.196346 | ... | ... | 182'2 | 0'0 | 182'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022166 |
0.199795 | ... | ... | 177'2 | 0'0 | 177'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022746 |
0.20336 | ... | ... | 172'2 | 0'0 | 172'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023353 |
0.207048 | ... | ... | 167'2 | 0'0 | 167'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02399 |
0.210869 | ... | ... | 162'2 | 0'0 | 162'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02466 |
0.214832 | ... | ... | 157'2 | 0'0 | 157'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025365 |
0.218948 | ... | ... | 152'2 | 0'0 | 152'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.042313 |
0.223228 | ... | ... | 147'2 | 0'0 | 147'2 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.043532 |
0.23095 | ... | ... | 142'3 | 0'0 | 142'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.044819 |
0.235658 | ... | ... | 137'3 | 0'0 | 137'3 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | 0.046181 |
0.240572 | ... | ... | 132'3 | 0'0 | 132'3 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.062294 |
0.249074 | ... | ... | 127'4 | 0'0 | 127'4 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.077232 |
0.254521 | ... | ... | 122'4 | 0'0 | 122'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.079662 |
0.263634 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'4 | -0'1 | 0'5 | ... | ... | 0.082246 |
0.273075 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.108839 |
0.282872 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'6 | -0'1 | 0'7 | ... | ... | 0.112468 |
0.296295 | ... | ... | 103'1 | 0'0 | 103'1 | 5200 | 1'0 | -0'1 | 1'1 | 1'1 | 1'0 | 0.137379 |
0.306865 | ... | ... | 98'2 | 0'0 | 98'2 | 5250 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.184852 |
0.320997 | ... | ... | 93'4 | 0'0 | 93'4 | 5300 | 1'3 | -0'1 | 1'4 | ... | ... | 0.175114 |
0.338429 | ... | ... | 88'7 | 0'0 | 88'7 | 5350 | 1'6 | 0'0 | 1'6 | ... | ... | 0.205307 |
0.353218 | ... | ... | 84'1 | 0'0 | 84'1 | 5400 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 0.233748 |
0.373757 | ... | ... | 79'5 | 0'0 | 79'5 | 5450 | 2'1 | -0'3 | 2'4 | ... | ... | 0.242234 |
0.391749 | ... | ... | 75'0 | 0'0 | 75'0 | 5500 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | 0.312197 |
0.414537 | ... | ... | 70'5 | 0'0 | 70'5 | 5550 | 3'2 | -0'3 | 3'5 | ... | ... | 0.313823 |
0.436915 | ... | ... | 66'2 | 0'0 | 66'2 | 5600 | 4'1 | -0'1 | 4'2 | 4'1 | 4'1 | 0.356622 |
0.462469 | ... | ... | 62'1 | 0'0 | 62'1 | 5650 | 6'1 | 1'1 | 5'0 | 6'1 | 6'1 | 0.421072 |
0.48687 | ... | ... | 58'0 | 0'0 | 58'0 | 5700 | 6'0 | 0'1 | 5'7 | ... | ... | 0.432773 |
0.511486 | ... | ... | 54'0 | 0'0 | 54'0 | 5750 | 7'0 | 0'1 | 6'7 | ... | ... | 0.467083 |
0.559071 | ... | ... | 50'2 | 3'4 | 53'6 | 5800 | 10'1 | 2'0 | 8'1 | 10'1 | 10'1 | 0.523328 |
0.560599 | ... | ... | 46'5 | 0'0 | 46'5 | 5850 | 8'4 | -1'0 | 9'4 | ... | ... | 0.522022 |
0.595048 | ... | ... | 43'1 | 3'3 | 46'4 | 5900 | 11'4 | 0'4 | 11'0 | 11'4 | 11'4 | 0.566176 |
0.610229 | ... | ... | 39'7 | 2'7 | 42'6 | 5950 | 12'4 | -0'1 | 12'5 | ... | ... | 0.588192 |
0.620113 | ... | ... | 36'6 | 0'0 | 36'6 | 6000 | 14'4 | 0'0 | 14'4 | 17'6 | 14'4 | 0.611546 |
0.634388 | ... | ... | 33'7 | 0'0 | 33'7 | 6050 | 16'3 | -0'2 | 16'5 | 16'3 | 16'3 | 0.629586 |
0.645799 | ... | ... | 31'1 | 2'1 | 33'2 | 6100 | 18'5 | -0'2 | 18'7 | 18'5 | 18'5 | 0.6434 |
0.652189 | 23'7 | 23'7 | 28'4 | -4'5 | 23'7 | 6150 | 21'0 | -0'2 | 21'2 | 21'0 | 21'0 | 0.652248 |
0.655967 | 25'3 | 24'7 | 26'1 | -0'6 | 25'3 | 6200 | 23'7 | 0'0 | 23'7 | 23'7 | 23'7 | 0.656121 |
0.655795 | ... | ... | 23'7 | -0'4 | 23'3 | 6250 | 29'3 | 2'6 | 26'5 | 29'3 | 29'3 | 0.65576 |
0.654031 | ... | ... | 21'7 | 3'4 | 25'3 | 6300 | 32'4 | 2'7 | 29'5 | 32'4 | 32'4 | 0.65201 |
0.644281 | 19'0 | 19'0 | 20'0 | -1'0 | 19'0 | 6350 | 33'4 | 0'7 | 32'5 | ... | ... | 0.641546 |
0.63329 | 17'1 | 14'0 | 18'1 | -1'0 | 17'1 | 6400 | 35'7 | 0'0 | 35'7 | ... | ... | 0.626127 |
0.63422 | ... | ... | 16'5 | 4'0 | 20'5 | 6450 | 43'4 | 4'2 | 39'2 | 43'4 | 43'4 | 0.625836 |
0.607531 | 14'7 | 14'3 | 15'1 | -0'2 | 14'7 | 6500 | 42'6 | 0'0 | 42'6 | ... | ... | 0.588091 |
0.571499 | 11'0 | 11'0 | 13'6 | -2'6 | 11'0 | 6550 | 46'3 | 0'0 | 46'3 | ... | ... | 0.56458 |
0.573364 | ... | ... | 12'4 | 0'0 | 12'4 | 6600 | 50'1 | 0'0 | 50'1 | ... | ... | 0.5387 |
0.539177 | 10'0 | 10'0 | 11'3 | -1'3 | 10'0 | 6650 | 54'0 | 0'0 | 54'0 | ... | ... | 0.511023 |
0.512396 | 8'6 | 8'6 | 10'3 | -1'5 | 8'6 | 6700 | 50'2 | -7'5 | 57'7 | ... | ... | 0 |
0.512815 | ... | ... | 9'3 | 0'1 | 9'4 | 6750 | 62'0 | 0'0 | 62'0 | ... | ... | 0.450164 |
0.469543 | 7'3 | 7'3 | 8'4 | -1'1 | 7'3 | 6800 | 66'1 | 0'0 | 66'1 | ... | ... | 0.417624 |
0.455414 | 7'1 | 7'1 | 7'6 | -0'5 | 7'1 | 6850 | 70'2 | 0'0 | 70'2 | ... | ... | 0.381397 |
0.427929 | 6'2 | 5'3 | 7'0 | -0'6 | 6'2 | 6900 | 74'4 | 0'0 | 74'4 | ... | ... | 0.345392 |
0.394356 | 5'2 | 5'2 | 6'3 | -1'1 | 5'2 | 6950 | 78'7 | 0'0 | 78'7 | ... | ... | 0.310875 |
0.389918 | 5'3 | 5'3 | 5'7 | -0'4 | 5'3 | 7000 | 83'3 | 0'0 | 83'3 | ... | ... | 0.279388 |
0.368434 | 4'7 | 4'7 | 5'3 | -0'4 | 4'7 | 7050 | 87'7 | 0'0 | 87'7 | ... | ... | 0.24509 |
0.361558 | ... | ... | 4'7 | 0'0 | 4'7 | 7100 | 92'3 | 0'0 | 92'3 | ... | ... | 0.206777 |
0.351368 | ... | ... | 4'4 | 0'2 | 4'6 | 7150 | 97'0 | 0'0 | 97'0 | ... | ... | 0.173452 |
0.297718 | 3'3 | 3'3 | 4'1 | -0'6 | 3'3 | 7200 | 101'5 | 0'0 | 101'5 | ... | ... | 0.135524 |
0.319681 | ... | ... | 3'6 | 0'3 | 4'1 | 7250 | 106'2 | 0'0 | 106'2 | ... | ... | 0.089295 |
0.266166 | 2'7 | 2'7 | 3'4 | -0'5 | 2'7 | 7300 | 110'7 | 0'0 | 110'7 | ... | ... | 0.018606 |
0.30508 | ... | ... | 3'2 | 0'6 | 4'0 | 7350 | 115'5 | 0'0 | 115'5 | ... | ... | 0 |
0.23367 | 2'3 | 2'2 | 3'0 | -0'5 | 2'3 | 7400 | 120'3 | 0'0 | 120'3 | ... | ... | 0 |
0.247301 | ... | ... | 2'6 | 0'0 | 2'6 | 7450 | 125'1 | 0'0 | 125'1 | ... | ... | 0 |
0.231905 | ... | ... | 2'4 | 0'0 | 2'4 | 7500 | 129'7 | 0'0 | 129'7 | ... | ... | 0 |
0.216117 | ... | ... | 2'3 | -0'1 | 2'2 | 7550 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
0.185847 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 7600 | 139'4 | 0'0 | 139'4 | ... | ... | 0 |
0.196761 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 144'3 | 0'0 | 144'3 | ... | ... | 0 |
0.187122 | ... | ... | 1'7 | 0'0 | 1'7 | 7700 | 149'2 | 0'0 | 149'2 | ... | ... | 0 |
0.177474 | ... | ... | 1'6 | 0'0 | 1'6 | 7750 | 154'1 | 0'0 | 154'1 | ... | ... | 0 |
0.188382 | ... | ... | 1'5 | 0'3 | 2'0 | 7800 | 159'0 | 0'0 | 159'0 | ... | ... | 0 |
0.14818 | ... | ... | 1'3 | 0'0 | 1'3 | 7900 | 168'6 | 0'0 | 168'6 | ... | ... | 0 |
0.119169 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 8000 | 178'5 | 0'0 | 178'5 | ... | ... | 0 |
0.140617 | ... | ... | 1'1 | 0'2 | 1'3 | 8100 | 188'3 | 0'0 | 188'3 | ... | ... | 0 |
0.104129 | ... | ... | 1'0 | -0'1 | 0'7 | 8200 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
0.101626 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 208'1 | 0'0 | 208'1 | ... | ... | 0 |
0.090014 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 218'1 | 0'0 | 218'1 | ... | ... | 0 |
0.088019 | ... | ... | 0'5 | 0'1 | 0'6 | 8500 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
0.065971 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 8600 | 237'7 | 0'0 | 237'7 | ... | ... | 0 |
0.064578 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 247'7 | 0'0 | 247'7 | ... | ... | 0 |
0.063274 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 257'7 | 0'0 | 257'7 | ... | ... | 0 |
0.050986 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 267'6 | 0'0 | 267'6 | ... | ... | 0 |
0.050013 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 277'6 | 0'0 | 277'6 | ... | ... | 0 |
0.049098 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 287'6 | 0'0 | 287'6 | ... | ... | 0 |
0.048233 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 297'6 | 0'0 | 297'6 | ... | ... | 0 |
0.035625 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 307'6 | 0'0 | 307'6 | ... | ... | 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.