Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.037952 | ... | ... | 164'0 | -7'2 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018834 |
0.038183 | ... | ... | 159'0 | -7'2 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019393 |
0.038414 | ... | ... | 154'0 | -7'2 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019979 |
0.038643 | ... | ... | 149'0 | -7'2 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020598 |
0.03887 | ... | ... | 144'0 | -7'2 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021253 |
0.039097 | ... | ... | 139'0 | -7'2 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021949 |
0.039323 | ... | ... | 134'0 | -7'2 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022686 |
0.039547 | ... | ... | 129'0 | -7'2 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023471 |
0.03977 | ... | ... | 124'0 | -7'2 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024309 |
0.039992 | ... | ... | 119'0 | -7'2 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025206 |
0.040214 | ... | ... | 114'0 | -7'2 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026167 |
0.040433 | ... | ... | 109'0 | -7'2 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027205 |
0.040652 | ... | ... | 104'0 | -7'2 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028328 |
0.04087 | ... | ... | 99'0 | -7'2 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029542 |
0.041086 | ... | ... | 94'0 | -7'2 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030869 |
0.041302 | ... | ... | 89'0 | -7'2 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032324 |
0.059589 | ... | ... | 84'1 | -7'2 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.033923 |
0.061018 | ... | ... | 79'1 | -7'2 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.056431 |
0.062608 | ... | ... | 74'1 | -7'2 | 66'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.059396 |
0.096816 | ... | ... | 69'2 | -7'1 | 62'1 | 4950 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | 0.095633 |
0.114569 | ... | ... | 64'3 | -7'1 | 57'2 | 5000 | 0'5 | 0'1 | 0'4 | ... | ... | 0.114602 |
0.144274 | ... | ... | 59'5 | -7'1 | 52'4 | 5050 | 0'7 | 0'1 | 0'6 | ... | ... | 0.145259 |
0.182024 | ... | ... | 54'7 | -7'0 | 47'7 | 5100 | 1'2 | 0'2 | 1'0 | 0'7 | 0'7 | 0.183598 |
0.194608 | ... | ... | 53'0 | -7'0 | 46'0 | 5120 | 1'3 | 0'2 | 1'1 | 1'1 | 1'1 | 0.196386 |
0.214763 | ... | ... | 51'1 | -6'7 | 44'2 | 5140 | 1'4 | 0'2 | 1'2 | ... | ... | 0.209038 |
0.224348 | ... | ... | 50'1 | -6'6 | 43'3 | 5150 | 1'5 | 0'3 | 1'2 | 1'0 | 1'0 | 0.219069 |
0.226792 | ... | ... | 49'2 | -6'7 | 42'3 | 5160 | 1'6 | 0'3 | 1'3 | ... | ... | 0.228782 |
0.245379 | ... | ... | 47'3 | -6'6 | 40'5 | 5180 | 2'0 | 0'4 | 1'4 | ... | ... | 0.247388 |
0.263081 | 46'4 | 44'1 | 45'5 | -6'6 | 38'7 | 5200 | 2'2 | 0'4 | 1'6 | ... | ... | 0.265096 |
0.285156 | ... | ... | 43'7 | -6'5 | 37'2 | 5220 | 2'4 | 0'4 | 2'0 | ... | ... | 0.282079 |
0.301107 | ... | ... | 42'1 | -6'5 | 35'4 | 5240 | 2'7 | 0'5 | 2'2 | ... | ... | 0.303009 |
0.31314 | ... | ... | 41'2 | -6'4 | 34'6 | 5250 | 3'0 | 0'5 | 2'3 | 2'1 | 2'0 | 0.310804 |
0.320658 | ... | ... | 40'4 | -6'5 | 33'7 | 5260 | 3'2 | 0'6 | 2'4 | ... | ... | 0.322456 |
0.342374 | ... | ... | 38'7 | -6'4 | 32'3 | 5280 | 3'5 | 0'6 | 2'7 | ... | ... | 0.340678 |
0.359243 | ... | ... | 37'2 | -6'4 | 30'6 | 5300 | 4'1 | 0'7 | 3'2 | ... | ... | 0.360773 |
0.377762 | ... | ... | 35'5 | -6'3 | 29'2 | 5320 | 4'5 | 1'0 | 3'5 | ... | ... | 0.379139 |
0.396837 | ... | ... | 34'0 | -6'1 | 27'7 | 5340 | 5'1 | 1'1 | 4'0 | 4'2 | 4'2 | 0.39603 |
0.404689 | ... | ... | 33'1 | -6'0 | 27'1 | 5350 | 5'3 | 1'1 | 4'2 | 4'1 | 4'1 | 0.403982 |
0.412245 | ... | ... | 32'3 | -6'0 | 26'3 | 5360 | 5'6 | 1'3 | 4'3 | 4'6 | 4'2 | 0.413303 |
0.427897 | ... | ... | 30'6 | -5'6 | 25'0 | 5380 | 6'3 | 1'4 | 4'7 | 5'3 | 4'5 | 0.428796 |
0.443026 | 27'4 | 27'4 | 29'2 | -5'4 | 23'6 | 5400 | 7'0 | 1'5 | 5'3 | 6'1 | 5'2 | 0.442717 |
0.456226 | ... | ... | 27'7 | -5'3 | 22'4 | 5420 | 7'6 | 1'6 | 6'0 | 6'2 | 6'2 | 0.45602 |
0.467706 | ... | ... | 26'4 | -5'2 | 21'2 | 5440 | 8'4 | 1'7 | 6'5 | 7'3 | 5'6 | 0.467575 |
0.472849 | 27'0 | 27'0 | 25'7 | -5'2 | 20'5 | 5450 | 8'7 | 1'7 | 7'0 | 7'3 | 6'2 | 0.472747 |
0.47761 | ... | ... | 25'2 | -5'2 | 20'0 | 5460 | 9'2 | 2'0 | 7'2 | 8'1 | 6'6 | 0.477532 |
0.486296 | ... | ... | 24'0 | -5'1 | 18'7 | 5480 | 10'1 | 2'1 | 8'0 | 8'7 | 6'6 | 0.486255 |
0.493466 | 23'3 | 19'2 | 22'5 | -4'6 | 17'7 | 5500 | 11'1 | 2'3 | 8'6 | 8'6 | 8'6 | 0.493448 |
0.498815 | ... | ... | 21'4 | -4'6 | 16'6 | 5520 | 12'0 | 2'4 | 9'4 | ... | ... | 0.498809 |
0.502662 | ... | ... | 20'2 | -4'4 | 15'6 | 5540 | 13'0 | 2'6 | 10'2 | ... | ... | 0.502661 |
0.50399 | 17'0 | 17'0 | 19'6 | -4'4 | 15'2 | 5550 | 13'4 | 2'6 | 10'6 | ... | ... | 0.50399 |
0.504929 | 20'1 | 20'1 | 19'1 | -4'3 | 14'6 | 5560 | 14'1 | 3'0 | 11'1 | 11'2 | 11'2 | 0.504926 |
0.505644 | ... | ... | 18'0 | -4'1 | 13'7 | 5580 | 15'1 | 3'1 | 12'0 | ... | ... | 0.505644 |
0.504851 | 18'0 | 15'5 | 17'0 | -4'0 | 13'0 | 5600 | 16'2 | 3'2 | 13'0 | 15'7 | 13'0 | 0.504853 |
0.502573 | 14'2 | 14'0 | 16'0 | -3'7 | 12'1 | 5620 | 17'3 | 3'3 | 14'0 | 15'5 | 15'5 | 0.502581 |
0.498957 | 15'1 | 15'1 | 15'1 | -3'6 | 11'3 | 5640 | 18'5 | 3'4 | 15'1 | ... | ... | 0.498978 |
0.496644 | ... | ... | 14'5 | -3'5 | 11'0 | 5650 | 19'2 | 3'5 | 15'5 | 18'1 | 18'1 | 0.496674 |
0.493992 | ... | ... | 14'1 | -3'4 | 10'5 | 5660 | 19'7 | 3'6 | 16'1 | 17'6 | 17'6 | 0.494035 |
0.487664 | 12'3 | 10'1 | 13'2 | -3'3 | 9'7 | 5680 | 21'1 | 3'7 | 17'2 | ... | ... | 0.48774 |
0.480456 | 14'0 | 10'2 | 12'4 | -3'2 | 9'2 | 5700 | 22'4 | 4'0 | 18'4 | ... | ... | 0.480579 |
0.472094 | 10'1 | 10'1 | 11'6 | -3'1 | 8'5 | 5720 | 23'7 | 4'1 | 19'6 | 21'3 | 21'3 | 0.472279 |
0.46254 | 10'2 | 10'2 | 11'0 | -3'0 | 8'0 | 5740 | 25'2 | 4'2 | 21'0 | ... | ... | 0.462805 |
0.457785 | 10'3 | 9'1 | 10'5 | -2'7 | 7'6 | 5750 | 26'0 | 4'3 | 21'5 | 21'6 | 21'6 | 0.458095 |
0.452808 | ... | ... | 10'2 | -2'6 | 7'4 | 5760 | 26'5 | 4'3 | 22'2 | ... | ... | 0.452095 |
0.442174 | ... | ... | 9'5 | -2'5 | 7'0 | 5780 | 28'1 | 4'4 | 23'5 | ... | ... | 0.441368 |
0.430597 | 8'2 | 7'3 | 9'0 | -2'4 | 6'4 | 5800 | 29'5 | 4'5 | 25'0 | ... | ... | 0.429697 |
0.41801 | 8'3 | 8'3 | 8'3 | -2'3 | 6'0 | 5820 | 31'1 | 4'6 | 26'3 | ... | ... | 0.417018 |
0.404323 | 6'7 | 6'1 | 7'7 | -2'3 | 5'4 | 5840 | 32'6 | 5'0 | 27'6 | ... | ... | 0.405306 |
0.399225 | 7'5 | 6'4 | 7'5 | -2'2 | 5'3 | 5850 | 33'4 | 5'0 | 28'4 | ... | ... | 0.398129 |
0.391781 | 6'5 | 6'0 | 7'3 | -2'2 | 5'1 | 5860 | 34'3 | 5'1 | 29'2 | ... | ... | 0.39297 |
0.378534 | 7'0 | 5'6 | 6'7 | -2'1 | 4'6 | 5880 | 36'0 | 5'2 | 30'6 | ... | ... | 0.379962 |
0.367409 | 6'6 | 5'6 | 6'3 | -1'7 | 4'4 | 5900 | 37'5 | 5'2 | 32'3 | ... | ... | 0.366217 |
0.352877 | 6'3 | 6'3 | 6'0 | -1'7 | 4'1 | 5920 | 39'2 | 5'3 | 33'7 | ... | ... | 0.351654 |
0.340931 | 4'4 | 4'4 | 5'4 | -1'5 | 3'7 | 5940 | 41'0 | 5'4 | 35'4 | ... | ... | 0.339731 |
0.334833 | 5'6 | 5'3 | 5'3 | -1'5 | 3'6 | 5950 | 41'7 | 5'5 | 36'2 | ... | ... | 0.333647 |
0.328642 | ... | ... | 5'1 | -1'4 | 3'5 | 5960 | 42'6 | 5'5 | 37'1 | ... | ... | 0.327475 |
0.311842 | ... | ... | 4'7 | -1'5 | 3'2 | 5980 | 44'4 | 5'6 | 38'6 | ... | ... | 0.31485 |
0.302863 | 5'4 | 3'1 | 4'4 | -1'3 | 3'1 | 6000 | 46'2 | 5'6 | 40'4 | ... | ... | 0.301806 |
0.289259 | ... | ... | 4'2 | -1'3 | 2'7 | 6020 | 48'0 | 5'7 | 42'1 | ... | ... | 0.288281 |
0.275085 | 3'1 | 3'1 | 4'0 | -1'3 | 2'5 | 6040 | 49'7 | 6'0 | 43'7 | ... | ... | 0.279301 |
0.273034 | ... | ... | 3'6 | -1'1 | 2'5 | 6050 | 50'6 | 6'0 | 44'6 | ... | ... | 0.272246 |
0.265757 | ... | ... | 3'5 | -1'1 | 2'4 | 6060 | 51'5 | 6'0 | 45'5 | ... | ... | 0.26503 |
0.250653 | 3'0 | 3'0 | 3'4 | -1'2 | 2'2 | 6080 | 53'4 | 6'1 | 47'3 | ... | ... | 0.255846 |
0.241004 | 3'0 | 3'0 | 3'2 | -1'1 | 2'1 | 6100 | 55'2 | 6'1 | 49'1 | ... | ... | 0.240609 |
0.231276 | ... | ... | 3'0 | -1'0 | 2'0 | 6120 | 57'1 | 6'2 | 50'7 | ... | ... | 0.23109 |
0.212984 | 2'4 | 2'4 | 2'6 | -1'0 | 1'6 | 6150 | 60'0 | 6'3 | 53'5 | ... | ... | 0.220032 |
0.191009 | 2'3 | 2'1 | 2'3 | -0'7 | 1'4 | 6200 | 64'5 | 6'3 | 58'2 | ... | ... | 0.191876 |
0.168429 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 69'3 | 6'4 | 62'7 | ... | ... | 0.170146 |
0.154226 | 1'5 | 1'5 | 1'6 | -0'5 | 1'1 | 6300 | 74'2 | 6'5 | 67'5 | ... | ... | 0.156814 |
0.140229 | 1'4 | 1'3 | 1'4 | -0'4 | 1'0 | 6350 | 79'1 | 6'6 | 72'3 | ... | ... | 0.143776 |
0.126299 | ... | ... | 1'2 | -0'3 | 0'7 | 6400 | 84'0 | 6'7 | 77'1 | ... | ... | 0.130918 |
0.112285 | ... | ... | 1'1 | -0'3 | 0'6 | 6450 | 88'7 | 6'7 | 82'0 | ... | ... | 0.118122 |
0.098009 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 93'6 | 7'0 | 86'6 | ... | ... | 0.105258 |
0.095353 | ... | ... | 0'7 | -0'2 | 0'5 | 6550 | 98'6 | 7'0 | 91'6 | ... | ... | 0.103394 |
0.092894 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 6600 | 103'5 | 7'0 | 96'5 | ... | ... | 0.090791 |
0.078978 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 6650 | 108'5 | 7'1 | 101'4 | ... | ... | 0.089531 |
0.077071 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 6700 | 113'5 | 7'2 | 106'3 | ... | ... | 0.088378 |
0.075292 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 7'1 | 111'3 | ... | ... | 0.076214 |
0.061242 | ... | ... | 0'4 | -0'1 | 0'3 | 6800 | 123'4 | 7'1 | 116'3 | ... | ... | 0.075539 |
0.0599 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6850 | 128'4 | 7'2 | 121'2 | ... | ... | 0.074922 |
0.05864 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 7'2 | 126'2 | ... | ... | 0.074358 |
0.057453 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 7'1 | 131'2 | ... | ... | 0.06269 |
0.056334 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 7'1 | 136'2 | ... | ... | 0.062502 |
0.042125 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7050 | 148'3 | 7'2 | 141'1 | ... | ... | 0.062336 |
0.036237 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 7'2 | 186'0 | ... | ... | 0.05195 |
0.035228 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 7'2 | 196'0 | ... | ... | 0.052302 |
0.020934 | ... | ... | 0'2 | -0'1 | 0'1 | 7700 | 213'2 | 7'2 | 206'0 | ... | ... | 0.052652 |
0.020381 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 7'2 | 216'0 | ... | ... | 0.053 |
0.019869 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 7'2 | 226'0 | ... | ... | 0.053346 |
0.019395 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 7'2 | 236'0 | ... | ... | 0.05369 |
0.017447 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 7'2 | 286'0 | ... | ... | 0.055384 |
0.015997 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 7'2 | 336'0 | ... | ... | 0.057036 |
0.013968 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 7'2 | 436'0 | ... | ... | 0.060226 |
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.