Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.12607 | ... | ... | 352'2 | 0'0 | 352'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010804 |
0.12995 | ... | ... | 342'2 | 0'0 | 342'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011227 |
0.133914 | ... | ... | 332'2 | 0'0 | 332'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011667 |
0.137971 | ... | ... | 322'2 | 0'0 | 322'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012127 |
0.142131 | ... | ... | 312'2 | 0'0 | 312'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012608 |
0.146405 | ... | ... | 302'2 | 0'0 | 302'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013112 |
0.150807 | ... | ... | 292'2 | 0'0 | 292'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013641 |
0.155349 | ... | ... | 282'2 | 0'0 | 282'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014199 |
0.160046 | ... | ... | 272'2 | 0'0 | 272'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014788 |
0.164914 | ... | ... | 262'2 | 0'0 | 262'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015411 |
0.169972 | ... | ... | 252'2 | 0'0 | 252'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016071 |
0.17524 | ... | ... | 242'2 | 0'0 | 242'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016774 |
0.18074 | ... | ... | 232'2 | 0'0 | 232'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017524 |
0.186499 | ... | ... | 222'2 | 0'0 | 222'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018325 |
0.189484 | ... | ... | 217'2 | 0'0 | 217'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018748 |
0.192545 | ... | ... | 212'2 | 0'0 | 212'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019188 |
0.195686 | ... | ... | 207'2 | 0'0 | 207'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019644 |
0.198913 | ... | ... | 202'2 | 0'0 | 202'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020117 |
0.20223 | ... | ... | 197'2 | 0'0 | 197'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02061 |
0.205642 | ... | ... | 192'2 | 0'0 | 192'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021124 |
0.209155 | ... | ... | 187'2 | 0'0 | 187'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021659 |
0.212776 | ... | ... | 182'2 | 0'0 | 182'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022219 |
0.216513 | ... | ... | 177'2 | 0'0 | 177'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022803 |
0.220371 | ... | ... | 172'2 | 0'0 | 172'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023413 |
0.224359 | ... | ... | 167'2 | 0'0 | 167'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024054 |
0.228486 | ... | ... | 162'2 | 0'0 | 162'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024729 |
0.232763 | ... | ... | 157'2 | 0'0 | 157'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025438 |
0.2372 | ... | ... | 152'2 | 0'0 | 152'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.042432 |
0.241808 | ... | ... | 147'2 | 0'0 | 147'2 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.04366 |
0.249464 | ... | ... | 142'3 | 0'0 | 142'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.044956 |
0.254501 | ... | ... | 137'3 | 0'0 | 137'3 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | 0.046328 |
0.259755 | ... | ... | 132'3 | 0'0 | 132'3 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.062493 |
0.268182 | ... | ... | 127'4 | 0'0 | 127'4 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.077482 |
0.273969 | ... | ... | 122'4 | 0'0 | 122'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.079931 |
0.282998 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'4 | -0'1 | 0'5 | ... | ... | 0.082537 |
0.292354 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.109222 |
0.302059 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'6 | -0'1 | 0'7 | ... | ... | 0.112884 |
0.314984 | ... | ... | 103'1 | 0'0 | 103'1 | 5200 | 1'0 | -0'1 | 1'1 | 1'1 | 1'0 | 0.137889 |
0.325454 | ... | ... | 98'2 | 0'0 | 98'2 | 5250 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.185512 |
0.339094 | ... | ... | 93'4 | 0'0 | 93'4 | 5300 | 1'3 | -0'1 | 1'4 | ... | ... | 0.175796 |
0.355686 | ... | ... | 88'7 | 0'0 | 88'7 | 5350 | 1'6 | 0'0 | 1'6 | ... | ... | 0.206111 |
0.370005 | ... | ... | 84'1 | 0'0 | 84'1 | 5400 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 0.234673 |
0.389447 | ... | ... | 79'5 | 0'0 | 79'5 | 5450 | 2'1 | -0'3 | 2'4 | ... | ... | 0.243252 |
0.406693 | ... | ... | 75'0 | 0'0 | 75'0 | 5500 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | 0.313398 |
0.428238 | ... | ... | 70'5 | 0'0 | 70'5 | 5550 | 3'2 | -0'3 | 3'5 | ... | ... | 0.315139 |
0.449467 | ... | ... | 66'2 | 0'0 | 66'2 | 5600 | 4'1 | -0'1 | 4'2 | 4'1 | 4'1 | 0.358084 |
0.473564 | ... | ... | 62'1 | 0'0 | 62'1 | 5650 | 6'1 | 1'1 | 5'0 | 6'1 | 6'1 | 0.422608 |
0.496659 | ... | ... | 58'0 | 0'0 | 58'0 | 5700 | 6'0 | 0'1 | 5'7 | ... | ... | 0.434472 |
0.519951 | ... | ... | 54'0 | 0'0 | 54'0 | 5750 | 7'0 | 0'1 | 6'7 | ... | ... | 0.468872 |
0.563907 | ... | ... | 50'2 | 3'4 | 53'6 | 5800 | 10'1 | 2'0 | 8'1 | 10'1 | 10'1 | 0.524965 |
0.566332 | ... | ... | 46'5 | 0'0 | 46'5 | 5850 | 8'4 | -1'0 | 9'4 | ... | ... | 0.523998 |
0.598239 | ... | ... | 43'1 | 3'3 | 46'4 | 5900 | 11'4 | 0'4 | 11'0 | 11'4 | 11'4 | 0.5679 |
0.61273 | ... | ... | 39'7 | 2'7 | 42'6 | 5950 | 12'4 | -0'1 | 12'5 | ... | ... | 0.589873 |
0.622443 | ... | ... | 36'6 | 0'0 | 36'6 | 6000 | 14'4 | 0'0 | 14'4 | 17'6 | 14'4 | 0.612984 |
0.635799 | ... | ... | 33'7 | 0'0 | 33'7 | 6050 | 16'3 | -0'2 | 16'5 | 16'3 | 16'3 | 0.630714 |
0.646264 | ... | ... | 31'1 | 2'1 | 33'2 | 6100 | 18'5 | -0'2 | 18'7 | 18'5 | 18'5 | 0.644077 |
0.652343 | 23'7 | 23'7 | 28'4 | -4'5 | 23'7 | 6150 | 21'0 | -0'2 | 21'2 | 21'0 | 21'0 | 0.652345 |
0.655364 | 25'3 | 24'7 | 26'1 | -0'6 | 25'3 | 6200 | 23'7 | 0'0 | 23'7 | 23'7 | 23'7 | 0.655499 |
0.654727 | ... | ... | 23'7 | -0'4 | 23'3 | 6250 | 29'3 | 2'6 | 26'5 | 29'3 | 29'3 | 0.65452 |
0.652818 | ... | ... | 21'7 | 3'4 | 25'3 | 6300 | 32'4 | 2'7 | 29'5 | 32'4 | 32'4 | 0.650019 |
0.64253 | 19'0 | 19'0 | 20'0 | -1'0 | 19'0 | 6350 | 33'4 | 0'7 | 32'5 | ... | ... | 0.638145 |
0.631319 | 17'1 | 14'0 | 18'1 | -1'0 | 17'1 | 6400 | 35'7 | 0'0 | 35'7 | ... | ... | 0.621089 |
0.632506 | ... | ... | 16'5 | 4'0 | 20'5 | 6450 | 43'4 | 4'2 | 39'2 | 43'4 | 43'4 | 0.621436 |
0.605413 | 14'7 | 14'3 | 15'1 | -0'2 | 14'7 | 6500 | 42'6 | 0'0 | 42'6 | ... | ... | 0.579731 |
0.569117 | 11'0 | 11'0 | 13'6 | -2'6 | 11'0 | 6550 | 46'3 | 0'0 | 46'3 | ... | ... | 0.554226 |
0.571216 | ... | ... | 12'4 | 0'0 | 12'4 | 6600 | 50'1 | 0'0 | 50'1 | ... | ... | 0.526115 |
0.546558 | ... | ... | 11'3 | -0'4 | 10'7 | 6650 | 54'0 | 0'0 | 54'0 | ... | ... | 0.495973 |
0.51023 | 8'6 | 8'6 | 10'3 | -1'5 | 8'6 | 6700 | 50'2 | -7'5 | 57'7 | ... | ... | 0 |
0.5108 | ... | ... | 9'3 | 0'1 | 9'4 | 6750 | 62'0 | 0'0 | 62'0 | ... | ... | 0.429118 |
0.490814 | ... | ... | 8'4 | 0'2 | 8'6 | 6800 | 66'1 | 0'0 | 66'1 | ... | ... | 0.392927 |
0.453542 | 7'1 | 7'1 | 7'6 | -0'5 | 7'1 | 6850 | 70'2 | 0'0 | 70'2 | ... | ... | 0.351978 |
0.426155 | 6'2 | 5'3 | 7'0 | -0'6 | 6'2 | 6900 | 74'4 | 0'0 | 74'4 | ... | ... | 0.310631 |
0.392693 | 5'2 | 5'2 | 6'3 | -1'1 | 5'2 | 6950 | 78'7 | 0'0 | 78'7 | ... | ... | 0.270243 |
0.388341 | 5'3 | 5'3 | 5'7 | -0'4 | 5'3 | 7000 | 83'3 | 0'0 | 83'3 | ... | ... | 0.232645 |
0.366955 | 4'7 | 4'7 | 5'3 | -0'4 | 4'7 | 7050 | 87'7 | 0'0 | 87'7 | ... | ... | 0.189872 |
0.360154 | ... | ... | 4'7 | 0'0 | 4'7 | 7100 | 92'3 | 0'0 | 92'3 | ... | ... | 0.138402 |
0.350037 | ... | ... | 4'4 | 0'2 | 4'6 | 7150 | 97'0 | 0'0 | 97'0 | ... | ... | 0.088619 |
0.29654 | 3'3 | 3'3 | 4'1 | -0'6 | 3'3 | 7200 | 95'0 | -6'5 | 101'5 | ... | ... | 0 |
0.318504 | ... | ... | 3'6 | 0'3 | 4'1 | 7250 | 106'2 | 0'0 | 106'2 | ... | ... | 0 |
0.265145 | 2'7 | 2'7 | 3'4 | -0'5 | 2'7 | 7300 | 110'7 | 0'0 | 110'7 | ... | ... | 0 |
0.304011 | ... | ... | 3'2 | 0'6 | 4'0 | 7350 | 115'5 | 0'0 | 115'5 | ... | ... | 0 |
0.232797 | 2'3 | 2'2 | 3'0 | -0'5 | 2'3 | 7400 | 120'3 | 0'0 | 120'3 | ... | ... | 0 |
0.246422 | ... | ... | 2'6 | 0'0 | 2'6 | 7450 | 125'1 | 0'0 | 125'1 | ... | ... | 0 |
0.23109 | ... | ... | 2'4 | 0'0 | 2'4 | 7500 | 129'7 | 0'0 | 129'7 | ... | ... | 0 |
0.215364 | ... | ... | 2'3 | -0'1 | 2'2 | 7550 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
0.185195 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 7600 | 139'4 | 0'0 | 139'4 | ... | ... | 0 |
0.196098 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 144'3 | 0'0 | 144'3 | ... | ... | 0 |
0.186501 | ... | ... | 1'7 | 0'0 | 1'7 | 7700 | 149'2 | 0'0 | 149'2 | ... | ... | 0 |
0.176894 | ... | ... | 1'6 | 0'0 | 1'6 | 7750 | 154'1 | 0'0 | 154'1 | ... | ... | 0 |
0.187788 | ... | ... | 1'5 | 0'3 | 2'0 | 7800 | 159'0 | 0'0 | 159'0 | ... | ... | 0 |
0.147713 | ... | ... | 1'3 | 0'0 | 1'3 | 7900 | 168'6 | 0'0 | 168'6 | ... | ... | 0 |
0.151314 | ... | ... | 1'2 | 0'2 | 1'4 | 8000 | 178'5 | 0'0 | 178'5 | ... | ... | 0 |
0.140207 | ... | ... | 1'1 | 0'2 | 1'3 | 8100 | 188'3 | 0'0 | 188'3 | ... | ... | 0 |
0.103824 | ... | ... | 1'0 | -0'1 | 0'7 | 8200 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
0.101339 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 208'1 | 0'0 | 208'1 | ... | ... | 0 |
0.089765 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 218'1 | 0'0 | 218'1 | ... | ... | 0 |
0.087783 | ... | ... | 0'5 | 0'1 | 0'6 | 8500 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
0.065795 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 8600 | 237'7 | 0'0 | 237'7 | ... | ... | 0 |
0.064411 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 247'7 | 0'0 | 247'7 | ... | ... | 0 |
0.063114 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 257'7 | 0'0 | 257'7 | ... | ... | 0 |
0.050859 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 267'6 | 0'0 | 267'6 | ... | ... | 0 |
0.049892 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 277'6 | 0'0 | 277'6 | ... | ... | 0 |
0.048981 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 287'6 | 0'0 | 287'6 | ... | ... | 0 |
0.048121 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 297'6 | 0'0 | 297'6 | ... | ... | 0 |
0.035544 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 307'6 | 0'0 | 307'6 | ... | ... | 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.