Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009291 | ... | ... | 266'6 | 13'4 | 280'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005727 |
0.009452 | ... | ... | 256'6 | 13'4 | 270'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005982 |
0.00961 | ... | ... | 246'6 | 13'4 | 260'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006252 |
0.009765 | ... | ... | 236'6 | 13'4 | 250'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006538 |
0.009919 | ... | ... | 226'6 | 13'4 | 240'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00684 |
0.01007 | ... | ... | 216'6 | 13'4 | 230'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007163 |
0.010219 | ... | ... | 206'6 | 13'4 | 220'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007507 |
0.010366 | ... | ... | 196'6 | 13'4 | 210'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007876 |
0.010512 | ... | ... | 186'6 | 13'4 | 200'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008274 |
0.010655 | ... | ... | 176'6 | 13'4 | 190'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008703 |
0.010797 | ... | ... | 166'6 | 13'4 | 180'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009168 |
0.010937 | ... | ... | 156'6 | 13'4 | 170'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009676 |
0.011076 | ... | ... | 146'6 | 13'4 | 160'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010233 |
0.011213 | ... | ... | 136'6 | 13'4 | 150'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010848 |
0.011281 | ... | ... | 131'6 | 13'4 | 145'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011179 |
0.011349 | ... | ... | 126'6 | 13'4 | 140'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011529 |
0.011416 | ... | ... | 121'6 | 13'4 | 135'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0119 |
0.011483 | ... | ... | 116'6 | 13'4 | 130'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012294 |
0.01155 | ... | ... | 111'6 | 13'4 | 125'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012711 |
0.020016 | ... | ... | 106'7 | 13'4 | 120'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013156 |
0.020449 | ... | ... | 101'7 | 13'4 | 115'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013631 |
0.02091 | ... | ... | 96'7 | 13'4 | 110'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01414 |
0.021404 | ... | ... | 91'7 | 13'4 | 105'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014687 |
0.021935 | ... | ... | 86'7 | 13'4 | 100'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015278 |
0.022509 | ... | ... | 81'7 | 13'4 | 95'3 | 4550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.015917 |
0.023129 | ... | ... | 76'7 | 13'4 | 90'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016609 |
0.023806 | ... | ... | 71'7 | 13'4 | 85'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017368 |
0.024549 | ... | ... | 66'7 | 13'4 | 80'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018199 |
0.025368 | ... | ... | 61'7 | 13'4 | 75'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019116 |
0.026276 | ... | ... | 56'7 | 13'4 | 70'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020136 |
0.027294 | ... | ... | 51'7 | 13'4 | 65'3 | 4850 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 0.021275 |
0.028446 | ... | ... | 47'0 | 13'3 | 60'3 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.022561 |
0.029759 | ... | ... | 42'1 | 13'2 | 55'3 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 0.024026 |
0.031277 | ... | ... | 37'2 | 13'1 | 50'3 | 5000 | 0'1 | -0'3 | 0'4 | 0'1 | 0'1 | 0.025713 |
0.033058 | ... | ... | 32'4 | 12'7 | 45'3 | 5050 | 0'2 | -0'5 | 0'7 | 0'3 | 0'2 | 0.042958 |
0.050145 | ... | ... | 28'0 | 12'4 | 40'4 | 5100 | 0'2 | -1'0 | 1'2 | 0'6 | 0'2 | 0.046353 |
0.066637 | ... | ... | 23'5 | 12'0 | 35'5 | 5150 | 0'4 | -1'3 | 1'7 | 1'2 | 0'3 | 0.07471 |
0.101635 | ... | ... | 19'5 | 11'3 | 31'0 | 5200 | 0'6 | -2'1 | 2'7 | 1'7 | 0'7 | 0.099951 |
0.137906 | 27'5 | 27'5 | 16'0 | 10'4 | 26'4 | 5250 | 1'2 | -3'0 | 4'2 | 2'7 | 1'2 | 0.136927 |
0.177678 | 13'4 | 13'4 | 12'7 | 9'3 | 22'2 | 5300 | 2'0 | -4'1 | 6'1 | 3'5 | 2'0 | 0.177177 |
0.219308 | ... | ... | 10'1 | 8'3 | 18'4 | 5350 | 3'2 | -5'1 | 8'3 | 6'7 | 3'0 | 0.219113 |
0.251828 | 13'1 | 8'3 | 7'7 | 7'2 | 15'1 | 5400 | 4'7 | -6'2 | 11'1 | 10'5 | 4'0 | 0.251773 |
0.272753 | 9'2 | 9'2 | 6'0 | 6'1 | 12'1 | 5450 | 6'7 | -7'3 | 14'2 | 10'0 | 7'6 | 0.272746 |
0.281058 | 12'5 | 6'5 | 4'4 | 5'1 | 9'5 | 5500 | 9'3 | -8'3 | 17'6 | 14'7 | 12'0 | 0.281058 |
0.277007 | 8'1 | 5'2 | 3'3 | 4'1 | 7'4 | 5550 | 12'2 | -9'3 | 21'5 | 12'5 | 11'6 | 0.277012 |
0.262986 | 6'2 | 2'4 | 2'4 | 3'3 | 5'7 | 5600 | 15'5 | -10'1 | 25'6 | ... | ... | 0.263022 |
0.241459 | 6'2 | 3'0 | 1'7 | 2'5 | 4'4 | 5650 | 19'2 | -10'6 | 30'0 | ... | ... | 0.241577 |
0.216734 | 5'0 | 1'3 | 1'3 | 2'1 | 3'4 | 5700 | 23'2 | -11'3 | 34'5 | ... | ... | 0.216992 |
0.188752 | 3'0 | 1'5 | 1'0 | 1'5 | 2'5 | 5750 | 27'3 | -11'7 | 39'2 | ... | ... | 0.189234 |
0.16218 | 3'6 | 1'5 | 0'6 | 1'2 | 2'0 | 5800 | 31'6 | -12'2 | 44'0 | 37'6 | 37'6 | 0.162956 |
0.136501 | 2'3 | 0'4 | 0'5 | 0'7 | 1'4 | 5850 | 36'2 | -12'4 | 48'6 | ... | ... | 0.137663 |
0.119133 | 1'4 | 0'7 | 0'3 | 0'7 | 1'2 | 5900 | 40'7 | -12'6 | 53'5 | ... | ... | 0.115053 |
0.095005 | 1'0 | 0'4 | 0'3 | 0'4 | 0'7 | 5950 | 45'5 | -12'7 | 58'4 | ... | ... | 0.097128 |
0.083313 | 1'4 | 0'4 | 0'2 | 0'4 | 0'6 | 6000 | 50'3 | -13'1 | 63'4 | ... | ... | 0.078305 |
0.071894 | ... | ... | 0'2 | 0'3 | 0'5 | 6050 | 55'2 | -13'1 | 68'3 | ... | ... | 0.066752 |
0.060491 | 1'0 | 0'2 | 0'1 | 0'3 | 0'4 | 6100 | 60'1 | -13'2 | 73'3 | ... | ... | 0.05514 |
0.04879 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6150 | 65'1 | -13'2 | 78'3 | ... | ... | 0.053098 |
0.03631 | ... | ... | 0'1 | 0'1 | 0'2 | 6200 | 70'0 | -13'3 | 83'3 | ... | ... | 0.041671 |
0.034874 | ... | ... | 0'1 | 0'1 | 0'2 | 6250 | 75'0 | -13'3 | 88'3 | ... | ... | 0.040413 |
0.021158 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 79'7 | -13'4 | 93'3 | ... | ... | 0.028495 |
0.020376 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 84'7 | -13'4 | 98'3 | ... | ... | 0.027884 |
0.019663 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 89'7 | -13'4 | 103'3 | 91'0 | 91'0 | 0.02734 |
0.019016 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 94'7 | -13'4 | 108'3 | ... | ... | 0.026851 |
0.018422 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 99'7 | -13'3 | 113'2 | 100'0 | 100'0 | 0.02641 |
0.017872 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 104'7 | -13'3 | 118'2 | ... | ... | 0.02601 |
0.017368 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 109'7 | -13'3 | 123'2 | ... | ... | 0.025646 |
0.0169 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 114'7 | -13'3 | 128'2 | ... | ... | 0.025315 |
0.016463 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 119'7 | -13'3 | 133'2 | ... | ... | 0.025013 |
0.016055 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 124'6 | -13'4 | 138'2 | ... | ... | 0.014548 |
0.015675 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 129'6 | -13'4 | 143'2 | ... | ... | 0.014603 |
0.01532 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 134'6 | -13'4 | 148'2 | ... | ... | 0.014657 |
0.014984 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 139'6 | -13'4 | 153'2 | ... | ... | 0.014711 |
0.014668 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 144'6 | -13'4 | 158'2 | ... | ... | 0.014766 |
0.01437 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 149'6 | -13'4 | 163'2 | ... | ... | 0.01482 |
0.014088 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 154'6 | -13'4 | 168'2 | ... | ... | 0.014874 |
0.013822 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 159'6 | -13'4 | 173'2 | ... | ... | 0.014928 |
0.013568 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 164'6 | -13'4 | 178'2 | ... | ... | 0.014981 |
0.013328 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 169'6 | -13'4 | 183'2 | ... | ... | 0.015035 |
0.0131 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 174'6 | -13'4 | 188'2 | ... | ... | 0.015088 |
0.012882 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 179'6 | -13'4 | 193'2 | ... | ... | 0.015141 |
0.012674 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 184'6 | -13'4 | 198'2 | ... | ... | 0.015194 |
0.012475 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 189'6 | -13'4 | 203'2 | ... | ... | 0.015247 |
0.012285 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 194'6 | -13'4 | 208'2 | ... | ... | 0.0153 |
0.012103 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 199'6 | -13'4 | 213'2 | ... | ... | 0.015352 |
0.011929 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 204'6 | -13'4 | 218'2 | ... | ... | 0.015405 |
0.011763 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 209'6 | -13'4 | 223'2 | ... | ... | 0.015457 |
0.011603 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 214'6 | -13'4 | 228'2 | ... | ... | 0.015509 |
0.011448 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 219'6 | -13'4 | 233'2 | ... | ... | 0.015561 |
0.011156 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 229'6 | -13'4 | 243'2 | ... | ... | 0.015665 |
0.010886 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 239'6 | -13'4 | 253'2 | ... | ... | 0.015768 |
0.010635 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 249'6 | -13'4 | 263'2 | ... | ... | 0.015871 |
0.010399 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 259'6 | -13'4 | 273'2 | ... | ... | 0.015973 |
0.010179 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 269'6 | -13'4 | 283'2 | ... | ... | 0.016075 |
0.009973 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 279'6 | -13'4 | 293'2 | ... | ... | 0.016176 |
0.009779 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 289'6 | -13'4 | 303'2 | ... | ... | 0.016276 |
0.009596 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 299'6 | -13'4 | 313'2 | ... | ... | 0.016376 |
0.009423 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 309'6 | -13'4 | 323'2 | ... | ... | 0.016476 |
0.00926 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 319'6 | -13'4 | 333'2 | ... | ... | 0.016575 |
0.009105 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 329'6 | -13'4 | 343'2 | ... | ... | 0.016674 |
0.008959 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 339'6 | -13'4 | 353'2 | ... | ... | 0.016772 |
0.008818 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 349'6 | -13'4 | 363'2 | ... | ... | 0.01687 |
0.008685 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 359'6 | -13'4 | 373'2 | ... | ... | 0.016967 |
0.008558 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 369'6 | -13'4 | 383'2 | ... | ... | 0.017064 |
0.008438 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 379'6 | -13'4 | 393'2 | ... | ... | 0.01716 |
0.008322 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 389'6 | -13'4 | 403'2 | ... | ... | 0.017257 |
0.008212 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 399'6 | -13'4 | 413'2 | ... | ... | 0.017352 |
0.008106 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 409'6 | -13'4 | 423'2 | ... | ... | 0.017448 |
0.008004 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 419'6 | -13'4 | 433'2 | ... | ... | 0.017542 |
0.007907 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 429'6 | -13'4 | 443'2 | ... | ... | 0.017637 |
0.007814 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 439'6 | -13'4 | 453'2 | ... | ... | 0.017731 |
0.007724 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 449'6 | -13'4 | 463'2 | ... | ... | 0.017825 |
0.007637 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 459'6 | -13'4 | 473'2 | ... | ... | 0.017918 |
0.007554 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 469'6 | -13'4 | 483'2 | ... | ... | 0.018012 |
0.007473 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 479'6 | -13'4 | 493'2 | ... | ... | 0.018104 |
0.007396 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 489'6 | -13'4 | 503'2 | ... | ... | 0.018197 |
0.007321 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 499'6 | -13'4 | 513'2 | ... | ... | 0.018289 |
0.007249 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 509'6 | -13'4 | 523'2 | ... | ... | 0.018381 |
0.007179 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 519'6 | -13'4 | 533'2 | ... | ... | 0.018472 |
0.007112 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 529'6 | -13'4 | 543'2 | ... | ... | 0.018563 |
0.007047 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 539'6 | -13'4 | 553'2 | ... | ... | 0.018653 |
0.006983 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 549'6 | -13'4 | 563'2 | ... | ... | 0.018743 |
0.006922 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 559'6 | -13'4 | 573'2 | ... | ... | 0.018833 |
0.006862 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 569'6 | -13'4 | 583'2 | ... | ... | 0.018923 |
0.006805 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 579'6 | -13'4 | 593'2 | ... | ... | 0.019012 |
0.006749 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 589'6 | -13'4 | 603'2 | ... | ... | 0.019101 |
0.006695 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 599'6 | -13'4 | 613'2 | ... | ... | 0.01919 |
0.006642 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 609'6 | -13'4 | 623'2 | ... | ... | 0.019278 |
0.006591 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 619'6 | -13'4 | 633'2 | ... | ... | 0.019366 |
0.006541 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 629'6 | -13'4 | 643'2 | ... | ... | 0.019454 |
0.006492 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 639'6 | -13'4 | 653'2 | ... | ... | 0.019541 |
0.006444 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 649'6 | -13'4 | 663'2 | ... | ... | 0.019629 |
0.006033 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 749'6 | -13'4 | 763'2 | ... | ... | 0.020486 |
0.005707 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 849'6 | -13'4 | 863'2 | ... | ... | 0.021318 |
0.005441 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 949'6 | -13'4 | 963'2 | ... | ... | 0.022126 |
0.004604 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1449'6 | -13'4 | 1463'2 | ... | ... | 0.025889 |
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.