Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.110557 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00829 |
0.114057 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008604 |
0.117628 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008932 |
0.121277 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009272 |
0.125013 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009627 |
0.128844 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009998 |
0.132779 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010387 |
0.136829 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010794 |
0.141004 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011222 |
0.145315 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011674 |
0.149776 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012151 |
0.154401 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012656 |
0.159206 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013192 |
0.164207 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013764 |
0.166788 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014063 |
0.169426 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014373 |
0.172123 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014693 |
0.174884 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015025 |
0.17771 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01537 |
0.180606 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015727 |
0.183575 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016099 |
0.186621 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016485 |
0.189749 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016887 |
0.192962 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017306 |
0.196267 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017744 |
0.199667 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0182 |
0.20317 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018677 |
0.20678 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019177 |
0.210506 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019701 |
0.214354 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020253 |
0.218332 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020834 |
0.222449 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.034744 |
0.228479 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.03575 |
0.232924 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.022773 |
0.237539 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.037939 |
0.242337 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.039132 |
0.247332 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.040399 |
0.252539 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.041751 |
0.259828 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.056323 |
0.267369 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.069884 |
0.275177 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.082911 |
0.283276 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.095682 |
0.291685 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 0.108383 |
0.300428 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 0'7 | -0'1 | 1'0 | 1'1 | 0'7 | 0.112415 |
0.311237 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.141917 |
0.32235 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.161969 |
0.335352 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.187816 |
0.348562 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'2 | 0'0 | 2'2 | ... | ... | 0.212428 |
0.363356 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.240984 |
0.379423 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'3 | 0'0 | 3'3 | ... | ... | 0.272032 |
0.395319 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | 0.301044 |
0.412014 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 4'6 | 0'0 | 4'6 | ... | ... | 0.3314 |
0.429911 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 5'3 | -0'2 | 5'5 | 5'3 | 5'3 | 0.357475 |
0.446842 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 6'6 | 0'0 | 6'6 | 6'6 | 6'6 | 0.393952 |
0.463836 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 8'0 | 0'0 | 8'0 | ... | ... | 0.423628 |
0.480058 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 10'0 | 0'4 | 9'4 | 10'0 | 10'0 | 0.45495 |
0.494763 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 12'4 | 1'3 | 11'1 | 12'4 | 11'1 | 0.481415 |
0.50706 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 14'4 | 1'4 | 13'0 | 14'4 | 14'4 | 0.499699 |
0.517166 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 15'3 | 0'3 | 15'0 | 15'3 | 15'3 | 0.512365 |
0.524466 | ... | ... | 29'7 | 0'0 | 29'7 | 6300 | 17'2 | 0'0 | 17'2 | ... | ... | 0.523018 |
0.528921 | ... | ... | 27'3 | 0'0 | 27'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 0.529131 |
0.530401 | 26'5 | 26'5 | 24'7 | 1'6 | 26'5 | 6400 | 20'7 | -1'2 | 22'1 | 20'7 | 20'7 | 0.53008 |
0.528972 | ... | ... | 22'6 | 0'0 | 22'6 | 6450 | 25'4 | 0'5 | 24'7 | 25'4 | 25'4 | 0.526608 |
0.524555 | 22'4 | 20'4 | 20'5 | -0'1 | 20'4 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | 0.517398 |
0.518223 | 19'1 | 19'1 | 18'6 | 0'3 | 19'1 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 0.503945 |
0.507681 | 17'5 | 16'6 | 17'0 | -0'2 | 16'6 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 0.485981 |
0.496562 | ... | ... | 15'3 | 0'0 | 15'3 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 0.463625 |
0.479811 | 15'6 | 13'2 | 13'7 | -0'5 | 13'2 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 0.436985 |
0.465811 | 12'2 | 12'2 | 12'4 | -0'2 | 12'2 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 0.406162 |
0.450469 | 11'2 | 11'2 | 11'3 | -0'1 | 11'2 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 0.37125 |
0.433721 | ... | ... | 10'2 | 0'0 | 10'2 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 0.332334 |
0.414057 | ... | ... | 9'1 | 0'0 | 9'1 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.28949 |
0.395451 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0.236267 |
0.356603 | 7'3 | 6'2 | 7'3 | -1'1 | 6'2 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0.173667 |
0.353616 | 6'4 | 6'4 | 6'5 | -0'1 | 6'4 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0.093381 |
0.334877 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0 |
0.317888 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 7150 | 77'3 | 0'0 | 77'3 | ... | ... | 0 |
0.29728 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0 |
0.268135 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0 |
0.25144 | 3'4 | 3'4 | 3'7 | -0'3 | 3'4 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.225323 | 3'7 | 2'7 | 3'4 | -0'5 | 2'7 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.229671 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0 |
0.229583 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
0.203535 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0 |
0.179625 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0 |
0.181691 | ... | ... | 2'2 | 0'0 | 2'2 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0 |
0.167896 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0 |
0.159453 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0 |
0.144998 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0 |
0.136373 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0 |
0.127699 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0 |
0.11894 | ... | ... | 1'2 | 0'0 | 1'2 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.110053 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0 |
0.10838 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0 |
0.099477 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0 |
0.098031 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
0.087794 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0 |
0.077565 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0 |
0.075578 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0 |
0.065553 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0 |
0.055247 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
0.044444 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0 |
0.032783 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0 |
0.032053 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0 |
0.031368 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0 |
0.030726 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0 |
0.030123 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0 |
0.029554 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0 |
0.029017 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0 |
0.017218 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0 |
0.016913 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0 |
0.016625 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 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.