Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.398068 | ... | ... | 383'6 | 0'0 | 383'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021693 |
0.408856 | ... | ... | 373'6 | 0'0 | 373'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022494 |
0.41973 | ... | ... | 363'6 | 0'0 | 363'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023325 |
0.43071 | ... | ... | 353'6 | 0'0 | 353'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02419 |
0.441816 | ... | ... | 343'6 | 0'0 | 343'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02509 |
0.453071 | ... | ... | 333'6 | 0'0 | 333'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026029 |
0.464498 | ... | ... | 323'6 | 0'0 | 323'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027013 |
0.47612 | ... | ... | 313'6 | 0'0 | 313'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028044 |
0.487964 | ... | ... | 303'6 | 0'0 | 303'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029124 |
0.500058 | ... | ... | 293'6 | 0'0 | 293'6 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.049942 |
0.512431 | ... | ... | 283'6 | 0'0 | 283'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.051877 |
0.525116 | ... | ... | 273'6 | 0'0 | 273'6 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.071517 |
0.538149 | ... | ... | 263'6 | 0'0 | 263'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.07433 |
0.551569 | ... | ... | 253'6 | 0'0 | 253'6 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.093917 |
0.56542 | ... | ... | 243'6 | 0'0 | 243'6 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.097704 |
0.57975 | ... | ... | 233'6 | 0'0 | 233'6 | 4300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.117835 |
0.594614 | ... | ... | 223'6 | 0'0 | 223'6 | 4400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.152222 |
0.610073 | ... | ... | 213'6 | 0'0 | 213'6 | 4500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.17232 |
0.628713 | ... | ... | 203'7 | 0'0 | 203'7 | 4600 | 1'2 | 0'0 | 1'2 | ... | ... | 0.205693 |
0.650747 | ... | ... | 194'1 | 0'0 | 194'1 | 4700 | 1'7 | 0'3 | 1'4 | 1'7 | 1'7 | 0.271389 |
0.676309 | ... | ... | 184'4 | 0'0 | 184'4 | 4800 | 2'0 | 0'0 | 2'0 | ... | ... | 0.293312 |
0.702962 | ... | ... | 174'7 | 0'0 | 174'7 | 4900 | 2'5 | 0'1 | 2'4 | 2'5 | 2'5 | 0.354305 |
0.735693 | ... | ... | 165'4 | 0'0 | 165'4 | 5000 | 3'1 | 0'0 | 3'1 | ... | ... | 0.404301 |
0.771842 | ... | ... | 156'2 | 0'0 | 156'2 | 5100 | 3'6 | 0'0 | 3'6 | ... | ... | 0.461449 |
0.811192 | ... | ... | 147'1 | 0'0 | 147'1 | 5200 | 5'0 | 0'2 | 4'6 | 5'0 | 5'0 | 0.549523 |
0.85549 | ... | ... | 138'2 | 0'0 | 138'2 | 5300 | 5'7 | 0'0 | 5'7 | ... | ... | 0.614138 |
0.903836 | ... | ... | 129'5 | 0'0 | 129'5 | 5400 | 7'6 | 0'5 | 7'1 | 7'6 | 7'6 | 0.713592 |
0.956774 | ... | ... | 121'3 | 0'0 | 121'3 | 5500 | 9'4 | 0'6 | 8'6 | 9'4 | 9'4 | 0.798323 |
1.009696 | ... | ... | 113'2 | 0'0 | 113'2 | 5600 | 12'0 | 1'3 | 10'5 | 12'0 | 12'0 | 0.892825 |
1.06552 | ... | ... | 105'5 | 0'0 | 105'5 | 5700 | 14'0 | 1'1 | 12'7 | 14'1 | 14'0 | 0.967308 |
1.119878 | ... | ... | 98'2 | 0'0 | 98'2 | 5800 | 15'3 | 0'0 | 15'3 | ... | ... | 1.027657 |
1.172395 | ... | ... | 91'2 | 0'0 | 91'2 | 5900 | 18'3 | 0'0 | 18'3 | ... | ... | 1.105223 |
1.221521 | ... | ... | 84'5 | 0'0 | 84'5 | 6000 | 21'5 | 0'0 | 21'5 | ... | ... | 1.174481 |
1.26625 | ... | ... | 78'4 | 0'0 | 78'4 | 6100 | 27'4 | 2'1 | 25'3 | 27'4 | 27'4 | 1.245354 |
1.304782 | ... | ... | 72'5 | 0'0 | 72'5 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | 1.287834 |
1.336886 | ... | ... | 67'2 | 0'0 | 67'2 | 6300 | 33'7 | 0'0 | 33'7 | ... | ... | 1.329641 |
1.361851 | ... | ... | 62'1 | 0'0 | 62'1 | 6400 | 40'4 | 1'7 | 38'5 | 40'4 | 40'4 | 1.361224 |
1.379603 | ... | ... | 57'3 | 0'0 | 57'3 | 6500 | 47'4 | 3'5 | 43'7 | 47'4 | 47'4 | 1.38079 |
1.390155 | ... | ... | 53'0 | 0'0 | 53'0 | 6600 | 49'2 | 0'0 | 49'2 | ... | ... | 1.392125 |
1.393452 | 43'0 | 43'0 | 48'7 | -5'7 | 43'0 | 6700 | 55'1 | 0'0 | 55'1 | ... | ... | 1.393003 |
1.38805 | 40'3 | 40'3 | 45'1 | -4'6 | 40'3 | 6800 | 61'1 | 0'0 | 61'1 | ... | ... | 1.384744 |
1.381782 | ... | ... | 41'5 | 0'0 | 41'5 | 6900 | 67'4 | 0'0 | 67'4 | ... | ... | 1.368117 |
1.354898 | 39'4 | 33'2 | 38'3 | -5'1 | 33'2 | 7000 | 74'1 | 0'0 | 74'1 | ... | ... | 1.343808 |
1.328032 | 30'0 | 30'0 | 35'3 | -5'3 | 30'0 | 7100 | 81'1 | 0'0 | 81'1 | ... | ... | 1.313276 |
1.323927 | ... | ... | 32'5 | 0'0 | 32'5 | 7200 | 88'1 | 0'0 | 88'1 | ... | ... | 1.275392 |
1.29596 | ... | ... | 30'0 | 0'0 | 30'0 | 7300 | 95'4 | 0'0 | 95'4 | ... | ... | 1.233193 |
1.26498 | ... | ... | 27'5 | 0'0 | 27'5 | 7400 | 103'1 | 0'0 | 103'1 | ... | ... | 1.187167 |
1.196414 | 22'6 | 21'7 | 25'4 | -3'5 | 21'7 | 7500 | 110'6 | 0'0 | 110'6 | ... | ... | 1.134797 |
1.196341 | ... | ... | 23'4 | 0'0 | 23'4 | 7600 | 118'6 | 0'0 | 118'6 | ... | ... | 1.082203 |
1.118275 | 18'5 | 18'2 | 21'6 | -3'1 | 18'5 | 7700 | 126'6 | 0'0 | 126'6 | ... | ... | 1.023915 |
1.07685 | 17'1 | 17'0 | 20'1 | -3'0 | 17'1 | 7800 | 135'0 | 0'0 | 135'0 | ... | ... | 0.965488 |
1.083096 | ... | ... | 18'4 | 0'0 | 18'4 | 7900 | 143'3 | 0'0 | 143'3 | ... | ... | 0.905092 |
1.044668 | ... | ... | 17'1 | 0'0 | 17'1 | 8000 | 151'7 | 0'0 | 151'7 | ... | ... | 0.843313 |
1.006509 | ... | ... | 15'7 | 0'0 | 15'7 | 8100 | 160'4 | 0'0 | 160'4 | ... | ... | 0.780812 |
0.966431 | ... | ... | 14'5 | 0'0 | 14'5 | 8200 | 169'2 | 0'0 | 169'2 | ... | ... | 0.71838 |
0.878906 | 11'5 | 11'5 | 13'5 | -2'0 | 11'5 | 8300 | 178'1 | 0'0 | 178'1 | ... | ... | 0.656933 |
0.892581 | ... | ... | 12'5 | 0'0 | 12'5 | 8400 | 187'1 | 0'0 | 187'1 | ... | ... | 0.597577 |
0.877108 | 12'4 | 12'4 | 11'6 | 0'6 | 12'4 | 8500 | 196'1 | 0'0 | 196'1 | ... | ... | 0.533396 |
0.834821 | 11'3 | 11'3 | 10'7 | 0'4 | 11'3 | 8600 | 205'1 | 0'0 | 205'1 | ... | ... | 0.462691 |
0.786162 | ... | ... | 10'1 | 0'0 | 10'1 | 8700 | 214'3 | 0'0 | 214'3 | ... | ... | 0.40497 |
0.767741 | 9'7 | 9'7 | 9'3 | 0'4 | 9'7 | 8800 | 223'5 | 0'0 | 223'5 | ... | ... | 0.341681 |
0.719539 | ... | ... | 8'6 | 0'0 | 8'6 | 8900 | 232'7 | 0'0 | 232'7 | ... | ... | 0.270048 |
0.641911 | 8'7 | 7'0 | 8'1 | -1'1 | 7'0 | 9000 | 242'2 | 0'0 | 242'2 | ... | ... | 0.202865 |
0.659097 | ... | ... | 7'5 | 0'0 | 7'5 | 9100 | 251'5 | 0'0 | 251'5 | ... | ... | 0.120146 |
0.63054 | ... | ... | 7'1 | 0'0 | 7'1 | 9200 | 261'1 | 0'0 | 261'1 | ... | ... | 0.030804 |
0.601464 | ... | ... | 6'5 | 0'0 | 6'5 | 9300 | 270'5 | 0'0 | 270'5 | ... | ... | 0 |
0.577491 | ... | ... | 6'2 | 0'0 | 6'2 | 9400 | 280'1 | 0'0 | 280'1 | ... | ... | 0 |
0.553307 | ... | ... | 5'7 | 0'0 | 5'7 | 9500 | 289'6 | 0'0 | 289'6 | ... | ... | 0 |
0.528843 | ... | ... | 5'4 | 0'0 | 5'4 | 9600 | 299'3 | 0'0 | 299'3 | ... | ... | 0 |
0.504029 | ... | ... | 5'1 | 0'0 | 5'1 | 9700 | 309'0 | 0'0 | 309'0 | ... | ... | 0 |
0.48542 | ... | ... | 4'7 | 0'0 | 4'7 | 9800 | 318'5 | 0'0 | 318'5 | ... | ... | 0 |
0.42395 | 3'7 | 3'7 | 4'5 | -0'6 | 3'7 | 9900 | 328'3 | 0'0 | 328'3 | ... | ... | 0 |
0.448072 | ... | ... | 4'3 | 0'0 | 4'3 | 10000 | 338'1 | 0'0 | 338'1 | ... | ... | 0 |
0.383674 | 3'3 | 3'3 | 4'1 | -0'6 | 3'3 | 10100 | 347'7 | 0'0 | 347'7 | ... | ... | 0 |
0.410289 | ... | ... | 3'7 | 0'0 | 3'7 | 10200 | 357'5 | 0'0 | 357'5 | ... | ... | 0 |
0.391126 | ... | ... | 3'5 | 0'0 | 3'5 | 10300 | 367'4 | 0'0 | 367'4 | ... | ... | 0 |
0.379535 | ... | ... | 3'4 | 0'0 | 3'4 | 10400 | 377'2 | 0'0 | 377'2 | ... | ... | 0 |
0.317685 | 2'5 | 2'5 | 3'2 | -0'5 | 2'5 | 10500 | 387'1 | 0'0 | 387'1 | ... | ... | 0 |
0.348571 | ... | ... | 3'1 | 0'0 | 3'1 | 10600 | 397'0 | 0'0 | 397'0 | ... | ... | 0 |
0.337092 | ... | ... | 3'0 | 0'0 | 3'0 | 10700 | 406'7 | 0'0 | 406'7 | ... | ... | 0 |
0.325652 | ... | ... | 2'7 | 0'0 | 2'7 | 10800 | 416'6 | 0'0 | 416'6 | ... | ... | 0 |
0.314239 | ... | ... | 2'6 | 0'0 | 2'6 | 10900 | 426'5 | 0'0 | 426'5 | ... | ... | 0 |
0.302834 | ... | ... | 2'5 | 0'0 | 2'5 | 11000 | 436'5 | 0'0 | 436'5 | ... | ... | 0 |
0.291425 | ... | ... | 2'4 | 0'0 | 2'4 | 11100 | 446'4 | 0'0 | 446'4 | ... | ... | 0 |
0.279991 | ... | ... | 2'3 | 0'0 | 2'3 | 11200 | 456'4 | 0'0 | 456'4 | ... | ... | 0 |
0.268519 | ... | ... | 2'2 | 0'0 | 2'2 | 11300 | 466'3 | 0'0 | 466'3 | ... | ... | 0 |
0.266275 | ... | ... | 2'2 | 0'0 | 2'2 | 11400 | 476'3 | 0'0 | 476'3 | ... | ... | 0 |
0.254871 | ... | ... | 2'1 | 0'0 | 2'1 | 11500 | 486'2 | 0'0 | 486'2 | ... | ... | 0 |
0.243389 | ... | ... | 2'0 | 0'0 | 2'0 | 11600 | 496'2 | 0'0 | 496'2 | ... | ... | 0 |
0.241459 | ... | ... | 2'0 | 0'0 | 2'0 | 11700 | 506'2 | 0'0 | 506'2 | ... | ... | 0 |
0.229988 | ... | ... | 1'7 | 0'0 | 1'7 | 11800 | 516'2 | 0'0 | 516'2 | ... | ... | 0 |
0.216742 | ... | ... | 1'6 | 0'0 | 1'6 | 12000 | 536'2 | 0'0 | 536'2 | ... | ... | 0 |
0.139495 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 13000 | 636'2 | 0'0 | 636'2 | ... | ... | 0.123783 |
0.089747 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 836'2 | 0'0 | 836'2 | ... | ... | 0.301287 |
0.022167 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1336'2 | 0'0 | 1336'2 | ... | ... | 0.50196 |
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.