Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.057583 | ... | ... | 277'4 | 0'0 | 277'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012637 |
0.05861 | ... | ... | 267'4 | 0'0 | 267'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013204 |
0.059621 | ... | ... | 257'4 | 0'0 | 257'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013804 |
0.060614 | ... | ... | 247'4 | 0'0 | 247'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014438 |
0.061592 | ... | ... | 237'4 | 0'0 | 237'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015112 |
0.062555 | ... | ... | 227'4 | 0'0 | 227'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01583 |
0.063504 | ... | ... | 217'4 | 0'0 | 217'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016598 |
0.064439 | ... | ... | 207'4 | 0'0 | 207'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017421 |
0.065362 | ... | ... | 197'4 | 0'0 | 197'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018309 |
0.066272 | ... | ... | 187'4 | 0'0 | 187'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019267 |
0.067171 | ... | ... | 177'4 | 0'0 | 177'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020309 |
0.068058 | ... | ... | 167'4 | 0'0 | 167'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021447 |
0.068935 | ... | ... | 157'4 | 0'0 | 157'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022697 |
0.069801 | ... | ... | 147'4 | 0'0 | 147'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024079 |
0.07023 | ... | ... | 142'4 | 0'0 | 142'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024825 |
0.070656 | ... | ... | 137'4 | 0'0 | 137'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025615 |
0.071081 | ... | ... | 132'4 | 0'0 | 132'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026452 |
0.071503 | ... | ... | 127'4 | 0'0 | 127'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027341 |
0.071922 | ... | ... | 122'4 | 0'0 | 122'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028286 |
0.07234 | ... | ... | 117'4 | 0'0 | 117'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029294 |
0.072755 | ... | ... | 112'4 | 0'0 | 112'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030373 |
0.073168 | ... | ... | 107'4 | 0'0 | 107'4 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.050566 |
0.086469 | ... | ... | 102'5 | 0'0 | 102'5 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.052478 |
0.087574 | ... | ... | 97'5 | 0'0 | 97'5 | 4500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.070891 |
0.101417 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'4 | 0'0 | 0'4 | ... | ... | 0.088139 |
0.115304 | ... | ... | 87'7 | 0'0 | 87'7 | 4600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.104834 |
0.129394 | ... | ... | 83'0 | 0'0 | 83'0 | 4650 | 0'6 | 0'0 | 0'6 | ... | ... | 0.121339 |
0.143823 | ... | ... | 78'1 | 0'0 | 78'1 | 4700 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 0.126432 |
0.168508 | ... | ... | 73'3 | 0'0 | 73'3 | 4750 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.154743 |
0.192643 | ... | ... | 68'5 | 0'0 | 68'5 | 4800 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 0.190715 |
0.224376 | ... | ... | 64'0 | 0'0 | 64'0 | 4850 | 1'5 | 0'0 | 1'5 | 1'5 | 1'5 | 0.21618 |
0.254856 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 0.255569 |
0.290538 | ... | ... | 54'7 | 0'0 | 54'7 | 4950 | 2'5 | 0'0 | 2'5 | ... | ... | 0.292085 |
0.334196 | ... | ... | 50'5 | 0'0 | 50'5 | 5000 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | 0.326787 |
0.373892 | ... | ... | 46'3 | 0'0 | 46'3 | 5050 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | 0.372382 |
0.416763 | ... | ... | 42'3 | 0'0 | 42'3 | 5100 | 5'0 | 0'0 | 5'0 | 5'0 | 5'0 | 0.416081 |
0.459398 | ... | ... | 38'5 | 0'0 | 38'5 | 5150 | 6'1 | -0'1 | 6'2 | 6'1 | 6'1 | 0.4571 |
0.497684 | ... | ... | 35'0 | 0'0 | 35'0 | 5200 | 7'6 | 0'1 | 7'5 | 7'6 | 7'6 | 0.499296 |
0.533236 | ... | ... | 31'6 | 0'0 | 31'6 | 5250 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | 0.530543 |
0.56216 | ... | ... | 28'5 | 0'0 | 28'5 | 5300 | 11'1 | 0'0 | 11'1 | ... | ... | 0.561838 |
0.584653 | ... | ... | 25'5 | 0'0 | 25'5 | 5350 | 13'2 | 0'0 | 13'2 | ... | ... | 0.584814 |
0.600925 | ... | ... | 23'0 | 0'0 | 23'0 | 5400 | 15'4 | 0'0 | 15'4 | ... | ... | 0.600902 |
0.610319 | ... | ... | 20'4 | 0'0 | 20'4 | 5450 | 18'0 | 0'0 | 18'0 | 18'0 | 18'0 | 0.610318 |
0.61312 | ... | ... | 18'1 | 0'0 | 18'1 | 5500 | 20'5 | 0'0 | 20'5 | ... | ... | 0.61312 |
0.60956 | ... | ... | 16'0 | 0'0 | 16'0 | 5550 | 23'4 | 0'0 | 23'4 | ... | ... | 0.60958 |
0.599919 | 14'0 | 14'0 | 14'1 | -0'1 | 14'0 | 5600 | 26'5 | 0'0 | 26'5 | ... | ... | 0.600261 |
0.583902 | 12'0 | 12'0 | 12'4 | -0'4 | 12'0 | 5650 | 29'7 | 0'0 | 29'7 | ... | ... | 0.585627 |
0.563947 | 11'4 | 10'4 | 10'7 | -0'3 | 10'4 | 5700 | 33'3 | 0'0 | 33'3 | ... | ... | 0.566851 |
0.543308 | 9'4 | 9'4 | 9'4 | 0'0 | 9'4 | 5750 | 36'7 | 0'0 | 36'7 | ... | ... | 0.543203 |
0.519971 | 8'4 | 8'4 | 8'2 | 0'2 | 8'4 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | 0.518607 |
0.490003 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 44'5 | 0'0 | 44'5 | ... | ... | 0.490458 |
0.459656 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 48'5 | 0'0 | 48'5 | ... | ... | 0.460631 |
0.431303 | ... | ... | 5'4 | 0'0 | 5'4 | 5950 | 52'6 | 0'0 | 52'6 | ... | ... | 0.430016 |
0.397033 | 5'0 | 4'5 | 4'6 | -0'1 | 4'5 | 6000 | 57'0 | 0'0 | 57'0 | ... | ... | 0.399629 |
0.371054 | ... | ... | 4'1 | 0'0 | 4'1 | 6050 | 61'3 | 0'0 | 61'3 | ... | ... | 0.370617 |
0.343947 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 65'7 | 0'0 | 65'7 | ... | ... | 0.344212 |
0.315369 | ... | ... | 3'1 | 0'0 | 3'1 | 6150 | 70'4 | 0'0 | 70'4 | ... | ... | 0.321651 |
0.290761 | ... | ... | 2'6 | 0'0 | 2'6 | 6200 | 75'0 | 0'0 | 75'0 | ... | ... | 0.292989 |
0.271477 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 6250 | 79'6 | 0'0 | 79'6 | ... | ... | 0.27486 |
0.252041 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 6300 | 84'3 | 0'0 | 84'3 | ... | ... | 0.250141 |
0.224985 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 89'1 | 0'0 | 89'1 | ... | ... | 0.231446 |
0.219648 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 0.212434 |
0.191165 | ... | ... | 1'4 | 0'0 | 1'4 | 6450 | 98'6 | 0'0 | 98'6 | ... | ... | 0.201071 |
0.194974 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6500 | 103'5 | 0'0 | 103'5 | ... | ... | 0.189944 |
0.156021 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 6550 | 108'4 | 0'0 | 108'4 | ... | ... | 0.179004 |
0.152642 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 113'3 | 0'0 | 113'3 | ... | ... | 0.1682 |
0.139687 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6650 | 118'2 | 0'0 | 118'2 | ... | ... | 0.157485 |
0.126526 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | 0.146809 |
0.11304 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6750 | 128'0 | 0'0 | 128'0 | ... | ... | 0.136121 |
0.110837 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 133'0 | 0'0 | 133'0 | ... | ... | 0.135149 |
0.108759 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 137'7 | 0'0 | 137'7 | ... | ... | 0.124714 |
0.095377 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 142'7 | 0'0 | 142'7 | ... | ... | 0.124123 |
0.093676 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 147'6 | 0'0 | 147'6 | ... | ... | 0.113854 |
0.079859 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 152'6 | 0'0 | 152'6 | ... | ... | 0.1136 |
0.078498 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 157'6 | 0'0 | 157'6 | ... | ... | 0.113379 |
0.077202 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 162'5 | 0'0 | 162'5 | ... | ... | 0.103467 |
0.075968 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 167'5 | 0'0 | 167'5 | ... | ... | 0.103531 |
0.061871 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 172'5 | 0'0 | 172'5 | ... | ... | 0.103609 |
0.060915 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 177'5 | 0'0 | 177'5 | ... | ... | 0.1037 |
0.060003 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 182'5 | 0'0 | 182'5 | ... | ... | 0.103802 |
0.059131 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 187'4 | 0'0 | 187'4 | ... | ... | 0.094606 |
0.058296 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 192'4 | 0'0 | 192'4 | ... | ... | 0.094931 |
0.043563 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 197'4 | 0'0 | 197'4 | ... | ... | 0.095255 |
0.042961 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 202'4 | 0'0 | 202'4 | ... | ... | 0.095579 |
0.042384 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 207'4 | 0'0 | 207'4 | ... | ... | 0.095901 |
0.041828 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 212'4 | 0'0 | 212'4 | ... | ... | 0.096223 |
0.041293 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 217'4 | 0'0 | 217'4 | ... | ... | 0.096543 |
0.040778 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 222'4 | 0'0 | 222'4 | ... | ... | 0.096863 |
0.024234 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'4 | 0'0 | 232'4 | ... | ... | 0.097499 |
0.023656 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'4 | 0'0 | 242'4 | ... | ... | 0.098132 |
0.023117 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'4 | 0'0 | 252'4 | ... | ... | 0.09876 |
0.022613 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 262'4 | 0'0 | 262'4 | ... | ... | 0.099386 |
0.02214 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 272'4 | 0'0 | 272'4 | ... | ... | 0.100007 |
0.021698 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 282'4 | 0'0 | 282'4 | ... | ... | 0.100625 |
0.021281 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 292'4 | 0'0 | 292'4 | ... | ... | 0.10124 |
0.020886 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'4 | 0'0 | 302'4 | ... | ... | 0.101852 |
0.020514 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 312'4 | 0'0 | 312'4 | ... | ... | 0.10246 |
0.020163 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 322'4 | 0'0 | 322'4 | ... | ... | 0.103066 |
0.019831 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 332'4 | 0'0 | 332'4 | ... | ... | 0.103668 |
0.019514 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 342'4 | 0'0 | 342'4 | ... | ... | 0.104267 |
0.019213 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'4 | 0'0 | 352'4 | ... | ... | 0.104863 |
0.018925 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 362'4 | 0'0 | 362'4 | ... | ... | 0.105456 |
0.018652 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 372'4 | 0'0 | 372'4 | ... | ... | 0.106046 |
0.018391 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 382'4 | 0'0 | 382'4 | ... | ... | 0.106633 |
0.018143 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 392'4 | 0'0 | 392'4 | ... | ... | 0.107218 |
0.017904 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 402'4 | 0'0 | 402'4 | ... | ... | 0.107799 |
0.017675 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 412'4 | 0'0 | 412'4 | ... | ... | 0.108378 |
0.017456 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 422'4 | 0'0 | 422'4 | ... | ... | 0.108954 |
0.017246 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 432'4 | 0'0 | 432'4 | ... | ... | 0.109528 |
0.017044 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 442'4 | 0'0 | 442'4 | ... | ... | 0.110099 |
0.01685 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'4 | 0'0 | 452'4 | ... | ... | 0.110667 |
0.016663 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 462'4 | 0'0 | 462'4 | ... | ... | 0.111232 |
0.016482 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 472'4 | 0'0 | 472'4 | ... | ... | 0.111795 |
0.016308 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 482'4 | 0'0 | 482'4 | ... | ... | 0.112356 |
0.01614 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 492'4 | 0'0 | 492'4 | ... | ... | 0.112914 |
0.015978 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 502'4 | 0'0 | 502'4 | ... | ... | 0.11347 |
0.015822 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 512'4 | 0'0 | 512'4 | ... | ... | 0.114023 |
0.015672 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 522'4 | 0'0 | 522'4 | ... | ... | 0.114574 |
0.015526 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 532'4 | 0'0 | 532'4 | ... | ... | 0.115122 |
0.015384 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 542'4 | 0'0 | 542'4 | ... | ... | 0.115669 |
0.015247 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 552'4 | 0'0 | 552'4 | ... | ... | 0.116213 |
0.015114 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 562'4 | 0'0 | 562'4 | ... | ... | 0.116754 |
0.014985 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 572'4 | 0'0 | 572'4 | ... | ... | 0.117294 |
0.01486 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 582'4 | 0'0 | 582'4 | ... | ... | 0.117831 |
0.014739 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 592'4 | 0'0 | 592'4 | ... | ... | 0.118367 |
0.014622 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 602'4 | 0'0 | 602'4 | ... | ... | 0.1189 |
0.014508 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 612'4 | 0'0 | 612'4 | ... | ... | 0.119431 |
0.014396 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 622'4 | 0'0 | 622'4 | ... | ... | 0.11996 |
0.014288 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 632'4 | 0'0 | 632'4 | ... | ... | 0.120487 |
0.014182 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 642'4 | 0'0 | 642'4 | ... | ... | 0.121012 |
0.014079 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 652'4 | 0'0 | 652'4 | ... | ... | 0.121535 |
0.013187 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 752'4 | 0'0 | 752'4 | ... | ... | 0.126659 |
0.012478 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 852'4 | 0'0 | 852'4 | ... | ... | 0.131607 |
0.0119 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 952'4 | 0'0 | 952'4 | ... | ... | 0.136396 |
0.010078 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1452'4 | 0'0 | 1452'4 | ... | ... | 0.158406 |
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.