Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.41821 | ... | ... | 321'2 | 0'0 | 321'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040862 |
0.417051 | ... | ... | 311'2 | 0'0 | 311'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042476 |
0.414643 | ... | ... | 301'2 | 0'0 | 301'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044166 |
0.410837 | ... | ... | 291'2 | 0'0 | 291'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045936 |
0.405446 | ... | ... | 281'2 | 0'0 | 281'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.078841 |
0.398241 | ... | ... | 271'2 | 0'0 | 271'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.082001 |
0.388925 | ... | ... | 261'2 | 0'0 | 261'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.085332 |
0.377122 | ... | ... | 251'2 | 0'0 | 251'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.117736 |
0.36233 | ... | ... | 241'2 | 0'0 | 241'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.148888 |
0.343874 | ... | ... | 231'2 | 0'0 | 231'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.15505 |
0.320805 | ... | ... | 221'2 | 0'0 | 221'2 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.187141 |
0.291726 | ... | ... | 211'2 | 0'0 | 211'2 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.241905 |
0.25443 | ... | ... | 201'2 | 0'0 | 201'2 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | 0.274043 |
0.204991 | ... | ... | 191'2 | 0'0 | 191'2 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | 0.346388 |
0.134726 | ... | ... | 181'2 | 0'0 | 181'2 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | 0.398246 |
0.125435 | ... | ... | 171'4 | 0'0 | 171'4 | 4400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.483052 |
0.159097 | ... | ... | 161'7 | 0'0 | 161'7 | 4500 | 2'6 | 0'0 | 2'6 | ... | ... | 0.578433 |
0.263937 | ... | ... | 152'4 | 0'0 | 152'4 | 4600 | 3'3 | -0'1 | 3'4 | 3'3 | 3'3 | 0.669663 |
0.430642 | ... | ... | 143'4 | 0'0 | 143'4 | 4700 | 4'4 | 0'0 | 4'4 | ... | ... | 0.801259 |
0.604807 | ... | ... | 134'6 | 0'0 | 134'6 | 4800 | 5'6 | 0'0 | 5'6 | ... | ... | 0.930735 |
0.681597 | ... | ... | 130'3 | 0'0 | 130'3 | 4850 | 6'4 | 0'0 | 6'4 | ... | ... | 0.999564 |
0.780889 | ... | ... | 126'2 | 0'0 | 126'2 | 4900 | 7'2 | 0'0 | 7'2 | ... | ... | 1.065247 |
0.871303 | ... | ... | 122'1 | 0'0 | 122'1 | 4950 | 8'1 | 0'0 | 8'1 | ... | ... | 1.134753 |
0.965177 | ... | ... | 118'1 | 0'0 | 118'1 | 5000 | 9'1 | 0'0 | 9'1 | ... | ... | 1.206696 |
1.060416 | ... | ... | 114'2 | 0'0 | 114'2 | 5050 | 10'1 | 0'0 | 10'1 | ... | ... | 1.274753 |
1.14792 | ... | ... | 110'3 | 0'0 | 110'3 | 5100 | 11'2 | 0'0 | 11'2 | ... | ... | 1.344103 |
1.235892 | ... | ... | 106'5 | 0'0 | 106'5 | 5150 | 12'3 | 0'0 | 12'3 | ... | ... | 1.409685 |
1.322998 | ... | ... | 103'0 | 0'0 | 103'0 | 5200 | 13'5 | 0'0 | 13'5 | ... | ... | 1.475624 |
1.403339 | ... | ... | 99'3 | 0'0 | 99'3 | 5250 | 15'0 | 0'0 | 15'0 | ... | ... | 1.541072 |
1.48645 | ... | ... | 96'0 | 0'0 | 96'0 | 5300 | 16'4 | 0'0 | 16'4 | ... | ... | 1.605287 |
1.562533 | ... | ... | 92'5 | 0'0 | 92'5 | 5350 | 18'0 | 0'0 | 18'0 | ... | ... | 1.665293 |
1.632715 | ... | ... | 89'2 | 0'0 | 89'2 | 5400 | 19'5 | 0'0 | 19'5 | ... | ... | 1.723608 |
1.702896 | ... | ... | 86'1 | 0'0 | 86'1 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 1.779717 |
1.767018 | ... | ... | 83'0 | 0'0 | 83'0 | 5500 | 23'1 | 0'0 | 23'1 | ... | ... | 1.831757 |
1.8276 | ... | ... | 80'0 | 0'0 | 80'0 | 5550 | 25'1 | 0'0 | 25'1 | ... | ... | 1.882511 |
1.884278 | ... | ... | 77'1 | 0'0 | 77'1 | 5600 | 27'0 | 0'0 | 27'0 | ... | ... | 1.928069 |
1.935675 | ... | ... | 74'2 | 0'0 | 74'2 | 5650 | 29'1 | 0'0 | 29'1 | ... | ... | 1.97173 |
1.983214 | ... | ... | 71'4 | 0'0 | 71'4 | 5700 | 31'2 | 0'0 | 31'2 | ... | ... | 2.011501 |
2.026686 | ... | ... | 68'7 | 0'0 | 68'7 | 5750 | 33'4 | 0'0 | 33'4 | ... | ... | 2.048146 |
2.06596 | ... | ... | 66'3 | 0'0 | 66'3 | 5800 | 35'7 | 0'0 | 35'7 | ... | ... | 2.081522 |
2.100646 | ... | ... | 63'7 | 0'0 | 63'7 | 5850 | 38'2 | 0'0 | 38'2 | ... | ... | 2.111328 |
2.131317 | ... | ... | 61'4 | 0'0 | 61'4 | 5900 | 40'6 | 0'0 | 40'6 | ... | ... | 2.137925 |
2.157958 | ... | ... | 59'2 | 0'0 | 59'2 | 5950 | 43'3 | 0'0 | 43'3 | ... | ... | 2.161279 |
2.180573 | ... | ... | 57'0 | 0'0 | 57'0 | 6000 | 46'0 | 0'0 | 46'0 | ... | ... | 2.181398 |
2.1994 | ... | ... | 54'7 | 0'0 | 54'7 | 6050 | 48'6 | 0'0 | 48'6 | ... | ... | 2.198422 |
2.21457 | ... | ... | 52'6 | 0'0 | 52'6 | 6100 | 51'5 | 0'0 | 51'5 | ... | ... | 2.212408 |
2.226198 | ... | ... | 50'6 | 0'0 | 50'6 | 6150 | 54'4 | 0'0 | 54'4 | ... | ... | 2.223521 |
2.234415 | ... | ... | 48'7 | 0'0 | 48'7 | 6200 | 57'3 | 0'0 | 57'3 | ... | ... | 2.23189 |
2.239436 | ... | ... | 47'0 | 0'0 | 47'0 | 6250 | 60'4 | 0'0 | 60'4 | ... | ... | 2.237506 |
2.241374 | ... | ... | 45'2 | 0'0 | 45'2 | 6300 | 63'5 | 0'0 | 63'5 | ... | ... | 2.240634 |
2.240444 | ... | ... | 43'5 | 0'0 | 43'5 | 6350 | 66'6 | 0'0 | 66'6 | ... | ... | 2.241371 |
2.236707 | ... | ... | 41'7 | 0'0 | 41'7 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | 2.239839 |
2.230538 | ... | ... | 40'3 | 0'0 | 40'3 | 6450 | 73'2 | 0'0 | 73'2 | ... | ... | 2.236139 |
2.221941 | ... | ... | 38'7 | 0'0 | 38'7 | 6500 | 76'5 | 0'0 | 76'5 | ... | ... | 2.230485 |
2.210968 | ... | ... | 37'3 | 0'0 | 37'3 | 6550 | 80'1 | 0'0 | 80'1 | ... | ... | 2.223112 |
2.198086 | ... | ... | 36'0 | 0'0 | 36'0 | 6600 | 83'5 | 0'0 | 83'5 | ... | ... | 2.213973 |
2.18308 | ... | ... | 34'5 | 0'0 | 34'5 | 6650 | 87'1 | 0'0 | 87'1 | ... | ... | 2.203111 |
2.166626 | ... | ... | 33'3 | 0'0 | 33'3 | 6700 | 90'6 | 0'0 | 90'6 | ... | ... | 2.191019 |
2.148302 | ... | ... | 32'1 | 0'0 | 32'1 | 6750 | 94'4 | 0'0 | 94'4 | ... | ... | 2.177978 |
2.129024 | ... | ... | 31'0 | 0'0 | 31'0 | 6800 | 98'1 | 0'0 | 98'1 | ... | ... | 2.162995 |
2.108139 | ... | ... | 29'7 | 0'0 | 29'7 | 6850 | 101'7 | 0'0 | 101'7 | ... | ... | 2.147289 |
2.085642 | ... | ... | 28'6 | 0'0 | 28'6 | 6900 | 105'6 | 0'0 | 105'6 | ... | ... | 2.131163 |
2.06285 | ... | ... | 27'6 | 0'0 | 27'6 | 6950 | 109'5 | 0'0 | 109'5 | ... | ... | 2.113987 |
2.038707 | ... | ... | 26'6 | 0'0 | 26'6 | 7000 | 113'4 | 0'0 | 113'4 | ... | ... | 2.095774 |
2.014823 | ... | ... | 25'7 | 0'0 | 25'7 | 7050 | 117'4 | 0'0 | 117'4 | ... | ... | 2.077677 |
1.988084 | ... | ... | 24'7 | 0'0 | 24'7 | 7100 | 121'3 | 0'0 | 121'3 | ... | ... | 2.057509 |
1.961871 | ... | ... | 24'0 | 0'0 | 24'0 | 7150 | 125'4 | 0'0 | 125'4 | ... | ... | 2.03904 |
1.936638 | ... | ... | 23'2 | 0'0 | 23'2 | 7200 | 129'4 | 0'0 | 129'4 | ... | ... | 2.018506 |
1.908326 | ... | ... | 22'3 | 0'0 | 22'3 | 7250 | 133'5 | 0'0 | 133'5 | ... | ... | 1.998737 |
1.881269 | ... | ... | 21'5 | 0'0 | 21'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | 1.978374 |
1.824525 | ... | ... | 20'1 | 0'0 | 20'1 | 7400 | 146'1 | 0'0 | 146'1 | ... | ... | 1.937749 |
1.770298 | ... | ... | 18'7 | 0'0 | 18'7 | 7500 | 154'5 | 0'0 | 154'5 | ... | ... | 1.897252 |
1.713531 | ... | ... | 17'5 | 0'0 | 17'5 | 7600 | 163'2 | 0'0 | 163'2 | ... | ... | 1.857481 |
1.657797 | ... | ... | 16'4 | 0'0 | 16'4 | 7700 | 172'0 | 0'0 | 172'0 | ... | ... | 1.819006 |
1.603916 | ... | ... | 15'4 | 0'0 | 15'4 | 7800 | 180'6 | 0'0 | 180'6 | ... | ... | 1.779682 |
1.548261 | ... | ... | 14'4 | 0'0 | 14'4 | 7900 | 189'5 | 0'0 | 189'5 | ... | ... | 1.74235 |
1.495441 | ... | ... | 13'5 | 0'0 | 13'5 | 8000 | 198'5 | 0'0 | 198'5 | ... | ... | 1.707512 |
1.441152 | ... | ... | 12'6 | 0'0 | 12'6 | 8100 | 207'6 | 0'0 | 207'6 | ... | ... | 1.675619 |
1.390714 | ... | ... | 12'0 | 0'0 | 12'0 | 8200 | 216'7 | 0'0 | 216'7 | ... | ... | 1.643754 |
1.339146 | ... | ... | 11'2 | 0'0 | 11'2 | 8300 | 226'0 | 0'0 | 226'0 | ... | ... | 1.611882 |
1.292466 | ... | ... | 10'5 | 0'0 | 10'5 | 8400 | 235'2 | 0'0 | 235'2 | ... | ... | 1.583565 |
1.245022 | ... | ... | 10'0 | 0'0 | 10'0 | 8500 | 244'5 | 0'0 | 244'5 | ... | ... | 1.559136 |
1.203502 | ... | ... | 9'4 | 0'0 | 9'4 | 8600 | 254'0 | 0'0 | 254'0 | ... | ... | 1.53507 |
1.161607 | ... | ... | 9'0 | 0'0 | 9'0 | 8700 | 263'3 | 0'0 | 263'3 | ... | ... | 1.511343 |
1.11923 | ... | ... | 8'4 | 0'0 | 8'4 | 8800 | 272'7 | 0'0 | 272'7 | ... | ... | 1.491866 |
1.076269 | ... | ... | 8'0 | 0'0 | 8'0 | 8900 | 282'3 | 0'0 | 282'3 | ... | ... | 1.472814 |
1.040654 | ... | ... | 7'5 | 0'0 | 7'5 | 9000 | 291'7 | 0'0 | 291'7 | ... | ... | 1.454165 |
0.996527 | ... | ... | 7'1 | 0'0 | 7'1 | 9100 | 301'4 | 0'0 | 301'4 | ... | ... | 1.439981 |
0.968834 | ... | ... | 6'7 | 0'0 | 6'7 | 9200 | 311'1 | 0'0 | 311'1 | ... | ... | 1.426231 |
0.932472 | ... | ... | 6'4 | 0'0 | 6'4 | 9300 | 320'6 | 0'0 | 320'6 | ... | ... | 1.412887 |
0.895703 | ... | ... | 6'1 | 0'0 | 6'1 | 9400 | 330'3 | 0'0 | 330'3 | ... | ... | 1.399925 |
0.867945 | ... | ... | 5'7 | 0'0 | 5'7 | 9500 | 340'1 | 0'0 | 340'1 | ... | ... | 1.391494 |
0.840207 | ... | ... | 5'5 | 0'0 | 5'5 | 9600 | 349'7 | 0'0 | 349'7 | ... | ... | 1.383422 |
0.80244 | ... | ... | 5'2 | 0'0 | 5'2 | 9700 | 359'5 | 0'0 | 359'5 | ... | ... | 1.375688 |
0.774336 | ... | ... | 5'0 | 0'0 | 5'0 | 9800 | 369'4 | 0'0 | 369'4 | ... | ... | 1.372395 |
0.756631 | ... | ... | 4'7 | 0'0 | 4'7 | 9900 | 379'2 | 0'0 | 379'2 | ... | ... | 1.36527 |
0.728497 | ... | ... | 4'5 | 0'0 | 4'5 | 10000 | 389'1 | 0'0 | 389'1 | ... | ... | 1.362512 |
0.522389 | ... | ... | 3'0 | 0'0 | 3'0 | 11000 | 488'6 | 0'0 | 488'6 | ... | ... | 1.371225 |
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.