Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.551443 | ... | ... | 317'0 | 0'0 | 317'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046017 |
0.553594 | ... | ... | 307'0 | 0'0 | 307'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047828 |
0.554636 | ... | ... | 297'0 | 0'0 | 297'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049724 |
0.554461 | ... | ... | 287'0 | 0'0 | 287'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.051713 |
0.55293 | ... | ... | 277'0 | 0'0 | 277'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.053806 |
0.549879 | ... | ... | 267'0 | 0'0 | 267'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.056016 |
0.545099 | ... | ... | 257'0 | 0'0 | 257'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.058346 |
0.538332 | ... | ... | 247'0 | 0'0 | 247'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.099983 |
0.529247 | ... | ... | 237'0 | 0'0 | 237'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.137919 |
0.51742 | ... | ... | 227'0 | 0'0 | 227'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.20203 |
0.502296 | ... | ... | 217'0 | 0'0 | 217'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.261076 |
0.483128 | ... | ... | 207'0 | 0'0 | 207'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | 0.338747 |
0.458878 | ... | ... | 197'0 | 0'0 | 197'0 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.411982 |
0.446734 | ... | ... | 187'1 | 0'0 | 187'1 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | 0.515576 |
0.470433 | ... | ... | 177'4 | 0'0 | 177'4 | 4400 | 3'0 | 0'0 | 3'0 | ... | ... | 0.625937 |
0.550293 | ... | ... | 168'2 | 0'0 | 168'2 | 4500 | 3'7 | 0'0 | 3'7 | ... | ... | 0.741156 |
0.644902 | ... | ... | 159'1 | 0'0 | 159'1 | 4600 | 5'0 | 0'0 | 5'0 | ... | ... | 0.869773 |
0.790778 | ... | ... | 150'4 | 0'0 | 150'4 | 4700 | 6'3 | 0'0 | 6'3 | ... | ... | 1.006152 |
0.944886 | ... | ... | 142'1 | 0'0 | 142'1 | 4800 | 8'0 | 0'0 | 8'0 | ... | ... | 1.145942 |
1.101963 | ... | ... | 134'0 | 0'0 | 134'0 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | 1.285823 |
1.186055 | ... | ... | 130'1 | 0'0 | 130'1 | 4950 | 10'7 | 0'0 | 10'7 | ... | ... | 1.353688 |
1.264993 | ... | ... | 126'2 | 0'0 | 126'2 | 5000 | 12'0 | 0'0 | 12'0 | ... | ... | 1.42324 |
1.351646 | ... | ... | 122'5 | 0'0 | 122'5 | 5050 | 13'2 | 0'0 | 13'2 | ... | ... | 1.493503 |
1.426937 | ... | ... | 118'7 | 0'0 | 118'7 | 5100 | 14'4 | 0'0 | 14'4 | ... | ... | 1.559929 |
1.507608 | ... | ... | 115'3 | 0'0 | 115'3 | 5150 | 15'7 | 0'0 | 15'7 | ... | ... | 1.626317 |
1.582793 | ... | ... | 111'7 | 0'0 | 111'7 | 5200 | 17'2 | 0'0 | 17'2 | ... | ... | 1.689045 |
1.656861 | ... | ... | 108'4 | 0'0 | 108'4 | 5250 | 18'6 | 0'0 | 18'6 | ... | ... | 1.751118 |
1.72601 | ... | ... | 105'1 | 0'0 | 105'1 | 5300 | 20'3 | 0'0 | 20'3 | ... | ... | 1.811942 |
1.796219 | ... | ... | 102'0 | 0'0 | 102'0 | 5350 | 22'0 | 0'0 | 22'0 | ... | ... | 1.869061 |
1.858914 | ... | ... | 98'6 | 0'0 | 98'6 | 5400 | 23'6 | 0'0 | 23'6 | ... | ... | 1.924541 |
1.921577 | ... | ... | 95'6 | 0'0 | 95'6 | 5450 | 25'5 | 0'0 | 25'5 | ... | ... | 1.977968 |
1.979523 | ... | ... | 92'6 | 0'0 | 92'6 | 5500 | 27'4 | 0'0 | 27'4 | ... | ... | 2.027781 |
2.03326 | ... | ... | 89'6 | 0'0 | 89'6 | 5550 | 29'4 | 0'0 | 29'4 | ... | ... | 2.075323 |
2.085461 | ... | ... | 87'0 | 0'0 | 87'0 | 5600 | 31'4 | 0'0 | 31'4 | ... | ... | 2.119481 |
2.132411 | ... | ... | 84'1 | 0'0 | 84'1 | 5650 | 33'5 | 0'0 | 33'5 | ... | ... | 2.161202 |
2.177266 | ... | ... | 81'4 | 0'0 | 81'4 | 5700 | 35'6 | 0'0 | 35'6 | ... | ... | 2.199735 |
2.218151 | ... | ... | 78'7 | 0'0 | 78'7 | 5750 | 38'0 | 0'0 | 38'0 | ... | ... | 2.235714 |
2.255379 | ... | ... | 76'2 | 0'0 | 76'2 | 5800 | 40'2 | 0'0 | 40'2 | ... | ... | 2.268678 |
2.289504 | ... | ... | 73'6 | 0'0 | 73'6 | 5850 | 42'5 | 0'0 | 42'5 | ... | ... | 2.299017 |
2.320407 | ... | ... | 71'3 | 0'0 | 71'3 | 5900 | 45'1 | 0'0 | 45'1 | ... | ... | 2.32663 |
2.347906 | ... | ... | 69'0 | 0'0 | 69'0 | 5950 | 47'5 | 0'0 | 47'5 | ... | ... | 2.351394 |
2.372193 | ... | ... | 66'5 | 0'0 | 66'5 | 6000 | 50'1 | 0'0 | 50'1 | ... | ... | 2.373453 |
2.39341 | ... | ... | 64'4 | 0'0 | 64'4 | 6050 | 52'6 | 0'0 | 52'6 | ... | ... | 2.392895 |
2.411553 | ... | ... | 62'2 | 0'0 | 62'2 | 6100 | 55'4 | 0'0 | 55'4 | ... | ... | 2.409713 |
2.42665 | ... | ... | 60'2 | 0'0 | 60'2 | 6150 | 58'2 | 0'0 | 58'2 | ... | ... | 2.424013 |
2.438935 | ... | ... | 58'1 | 0'0 | 58'1 | 6200 | 61'1 | 0'0 | 61'1 | ... | ... | 2.435805 |
2.448295 | ... | ... | 56'2 | 0'0 | 56'2 | 6250 | 64'0 | 0'0 | 64'0 | ... | ... | 2.445241 |
2.455043 | ... | ... | 54'2 | 0'0 | 54'2 | 6300 | 67'0 | 0'0 | 67'0 | ... | ... | 2.452324 |
2.459077 | ... | ... | 52'4 | 0'0 | 52'4 | 6350 | 70'0 | 0'0 | 70'0 | ... | ... | 2.457215 |
2.460647 | ... | ... | 50'5 | 0'0 | 50'5 | 6400 | 73'0 | 0'0 | 73'0 | ... | ... | 2.459971 |
2.4598 | ... | ... | 49'0 | 0'0 | 49'0 | 6450 | 76'2 | 0'0 | 76'2 | ... | ... | 2.460645 |
2.456596 | ... | ... | 47'2 | 0'0 | 47'2 | 6500 | 79'3 | 0'0 | 79'3 | ... | ... | 2.459365 |
2.451354 | ... | ... | 45'6 | 0'0 | 45'6 | 6550 | 82'5 | 0'0 | 82'5 | ... | ... | 2.456229 |
2.443831 | ... | ... | 44'1 | 0'0 | 44'1 | 6600 | 86'0 | 0'0 | 86'0 | ... | ... | 2.451413 |
2.434426 | ... | ... | 42'5 | 0'0 | 42'5 | 6650 | 89'3 | 0'0 | 89'3 | ... | ... | 2.444912 |
2.423388 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 92'6 | 0'0 | 92'6 | ... | ... | 2.436754 |
2.41052 | ... | ... | 39'7 | 0'0 | 39'7 | 6750 | 96'2 | 0'0 | 96'2 | ... | ... | 2.427299 |
2.395832 | ... | ... | 38'4 | 0'0 | 38'4 | 6800 | 99'6 | 0'0 | 99'6 | ... | ... | 2.416361 |
2.379994 | ... | ... | 37'2 | 0'0 | 37'2 | 6850 | 103'3 | 0'0 | 103'3 | ... | ... | 2.404448 |
2.362539 | ... | ... | 36'0 | 0'0 | 36'0 | 6900 | 107'0 | 0'0 | 107'0 | ... | ... | 2.391237 |
2.343461 | ... | ... | 34'6 | 0'0 | 34'6 | 6950 | 110'6 | 0'0 | 110'6 | ... | ... | 2.377397 |
2.323759 | ... | ... | 33'5 | 0'0 | 33'5 | 7000 | 114'4 | 0'0 | 114'4 | ... | ... | 2.362451 |
2.302644 | ... | ... | 32'4 | 0'0 | 32'4 | 7050 | 118'2 | 0'0 | 118'2 | ... | ... | 2.346409 |
2.281363 | ... | ... | 31'4 | 0'0 | 31'4 | 7100 | 122'1 | 0'0 | 122'1 | ... | ... | 2.3302 |
2.258896 | ... | ... | 30'4 | 0'0 | 30'4 | 7150 | 126'0 | 0'0 | 126'0 | ... | ... | 2.313087 |
2.235227 | ... | ... | 29'4 | 0'0 | 29'4 | 7200 | 129'7 | 0'0 | 129'7 | ... | ... | 2.295077 |
2.211995 | ... | ... | 28'5 | 0'0 | 28'5 | 7250 | 133'6 | 0'0 | 133'6 | ... | ... | 2.276169 |
2.186007 | ... | ... | 27'5 | 0'0 | 27'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | 2.257667 |
2.162618 | ... | ... | 26'7 | 0'0 | 26'7 | 7350 | 141'7 | 0'0 | 141'7 | ... | ... | 2.239857 |
2.13644 | ... | ... | 26'0 | 0'0 | 26'0 | 7400 | 145'7 | 0'0 | 145'7 | ... | ... | 2.220045 |
2.08335 | ... | ... | 24'3 | 0'0 | 24'3 | 7500 | 154'1 | 0'0 | 154'1 | ... | ... | 2.181677 |
2.031868 | ... | ... | 23'0 | 0'0 | 23'0 | 7600 | 162'3 | 0'0 | 162'3 | ... | ... | 2.141253 |
1.977705 | ... | ... | 21'5 | 0'0 | 21'5 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | 2.102892 |
1.920684 | ... | ... | 20'2 | 0'0 | 20'2 | 7800 | 179'3 | 0'0 | 179'3 | ... | ... | 2.063191 |
1.867738 | ... | ... | 19'1 | 0'0 | 19'1 | 7900 | 188'0 | 0'0 | 188'0 | ... | ... | 2.02456 |
1.8128 | ... | ... | 18'0 | 0'0 | 18'0 | 8000 | 196'6 | 0'0 | 196'6 | ... | ... | 1.987506 |
1.755693 | ... | ... | 16'7 | 0'0 | 16'7 | 8100 | 205'4 | 0'0 | 205'4 | ... | ... | 1.949741 |
1.700748 | ... | ... | 15'7 | 0'0 | 15'7 | 8200 | 214'3 | 0'0 | 214'3 | ... | ... | 1.914177 |
1.648754 | ... | ... | 15'0 | 0'0 | 15'0 | 8300 | 223'2 | 0'0 | 223'2 | ... | ... | 1.878168 |
1.595344 | ... | ... | 14'1 | 0'0 | 14'1 | 8400 | 232'2 | 0'0 | 232'2 | ... | ... | 1.844935 |
1.540353 | ... | ... | 13'2 | 0'0 | 13'2 | 8500 | 241'3 | 0'0 | 241'3 | ... | ... | 1.81488 |
1.495268 | ... | ... | 12'5 | 0'0 | 12'5 | 8600 | 250'5 | 0'0 | 250'5 | ... | ... | 1.78835 |
1.449566 | ... | ... | 12'0 | 0'0 | 12'0 | 8700 | 259'7 | 0'0 | 259'7 | ... | ... | 1.762058 |
1.403155 | ... | ... | 11'3 | 0'0 | 11'3 | 8800 | 269'1 | 0'0 | 269'1 | ... | ... | 1.735984 |
1.362572 | ... | ... | 10'7 | 0'0 | 10'7 | 8900 | 278'5 | 0'0 | 278'5 | ... | ... | 1.717596 |
1.321644 | ... | ... | 10'3 | 0'0 | 10'3 | 9000 | 288'0 | 0'0 | 288'0 | ... | ... | 1.695887 |
1.287416 | ... | ... | 10'0 | 0'0 | 10'0 | 9100 | 297'4 | 0'0 | 297'4 | ... | ... | 1.678352 |
1.245851 | ... | ... | 9'4 | 0'0 | 9'4 | 9200 | 307'0 | 0'0 | 307'0 | ... | ... | 1.661228 |
1.211342 | ... | ... | 9'1 | 0'0 | 9'1 | 9300 | 316'5 | 0'0 | 316'5 | ... | ... | 1.648419 |
1.168847 | ... | ... | 8'5 | 0'0 | 8'5 | 9400 | 326'1 | 0'0 | 326'1 | ... | ... | 1.63209 |
1.133804 | ... | ... | 8'2 | 0'0 | 8'2 | 9500 | 335'6 | 0'0 | 335'6 | ... | ... | 1.620089 |
1.098518 | ... | ... | 7'7 | 0'0 | 7'7 | 9600 | 345'2 | 0'0 | 345'2 | ... | ... | 1.604466 |
1.054189 | ... | ... | 7'3 | 0'0 | 7'3 | 9700 | 354'7 | 0'0 | 354'7 | ... | ... | 1.593193 |
1.017942 | ... | ... | 7'0 | 0'0 | 7'0 | 9800 | 364'5 | 0'0 | 364'5 | ... | ... | 1.586295 |
0.981244 | ... | ... | 6'5 | 0'0 | 6'5 | 9900 | 374'2 | 0'0 | 374'2 | ... | ... | 1.575699 |
0.953698 | ... | ... | 6'3 | 0'0 | 6'3 | 10000 | 384'0 | 0'0 | 384'0 | ... | ... | 1.569447 |
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.