Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004113 | ... | ... | 300'2 | 14'6 | 315'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003839 |
0.004184 | ... | ... | 290'2 | 14'6 | 305'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003999 |
0.006949 | ... | ... | 280'2 | 14'7 | 295'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004166 |
0.007148 | ... | ... | 270'2 | 14'7 | 285'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004341 |
0.007353 | ... | ... | 260'2 | 14'7 | 275'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004526 |
0.007566 | ... | ... | 250'2 | 14'7 | 265'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004721 |
0.007788 | ... | ... | 240'2 | 14'7 | 255'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004927 |
0.00802 | ... | ... | 230'2 | 14'7 | 245'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005145 |
0.008263 | ... | ... | 220'2 | 14'7 | 235'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005378 |
0.008519 | ... | ... | 210'3 | 14'6 | 225'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005626 |
0.00879 | ... | ... | 200'3 | 14'6 | 215'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005892 |
0.009078 | ... | ... | 190'3 | 14'6 | 205'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006178 |
0.009385 | ... | ... | 180'3 | 14'6 | 195'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006486 |
0.009713 | ... | ... | 170'3 | 14'6 | 185'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00682 |
0.009887 | ... | ... | 165'3 | 14'6 | 180'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006998 |
0.010068 | ... | ... | 160'3 | 14'6 | 175'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007184 |
0.010256 | ... | ... | 155'3 | 14'6 | 170'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007378 |
0.010453 | ... | ... | 150'3 | 14'6 | 165'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007581 |
0.010658 | ... | ... | 145'3 | 14'6 | 160'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007795 |
0.010873 | ... | ... | 140'3 | 14'6 | 155'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00802 |
0.011098 | ... | ... | 135'3 | 14'6 | 150'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008256 |
0.011335 | ... | ... | 130'3 | 14'6 | 145'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008505 |
0.011584 | ... | ... | 125'3 | 14'6 | 140'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008767 |
0.011848 | ... | ... | 120'3 | 14'6 | 135'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009046 |
0.012126 | ... | ... | 115'3 | 14'6 | 130'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009341 |
0.012422 | ... | ... | 110'3 | 14'6 | 125'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009655 |
0.012736 | ... | ... | 105'3 | 14'6 | 120'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009989 |
0.013071 | ... | ... | 100'3 | 14'6 | 115'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010346 |
0.01343 | ... | ... | 95'3 | 14'6 | 110'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.010729 |
0.013815 | ... | ... | 90'3 | 14'6 | 105'1 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.01114 |
0.01423 | ... | ... | 85'3 | 14'6 | 100'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011585 |
0.01468 | ... | ... | 80'3 | 14'6 | 95'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012065 |
0.015169 | ... | ... | 75'3 | 14'6 | 90'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012587 |
0.015702 | ... | ... | 70'3 | 14'6 | 85'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013158 |
0.016287 | ... | ... | 65'3 | 14'6 | 80'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013785 |
0.016936 | ... | ... | 60'3 | 14'6 | 75'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014476 |
0.017655 | ... | ... | 55'3 | 14'6 | 70'1 | 5150 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015245 |
0.018462 | ... | ... | 50'4 | 14'5 | 65'1 | 5200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0.016105 |
0.019374 | ... | ... | 45'4 | 14'5 | 60'1 | 5250 | 0'2 | -0'1 | 0'3 | ... | ... | 0.026808 |
0.030111 | ... | ... | 40'5 | 14'5 | 55'2 | 5300 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 0.028446 |
0.031923 | ... | ... | 35'7 | 14'3 | 50'2 | 5350 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | 0.038743 |
0.042644 | ... | ... | 31'1 | 14'2 | 45'3 | 5400 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | 0.041402 |
0.053313 | 22'6 | 22'6 | 26'5 | 13'7 | 40'4 | 5450 | 0'4 | -0'7 | 1'3 | 1'4 | 0'5 | 0.052322 |
0.070468 | 30'0 | 20'4 | 22'2 | 13'4 | 35'6 | 5500 | 0'6 | -1'2 | 2'0 | 2'2 | 0'6 | 0.069763 |
0.091697 | ... | ... | 18'3 | 12'6 | 31'1 | 5550 | 1'1 | -2'0 | 3'1 | 3'3 | 1'1 | 0.091231 |
0.11506 | 15'3 | 15'3 | 14'7 | 11'6 | 26'5 | 5600 | 1'5 | -3'0 | 4'5 | 5'4 | 1'5 | 0.114772 |
0.141402 | 18'4 | 10'7 | 11'7 | 10'4 | 22'3 | 5650 | 2'3 | -4'2 | 6'5 | 6'3 | 2'2 | 0.141249 |
0.168226 | 17'4 | 8'3 | 9'2 | 9'2 | 18'4 | 5700 | 3'4 | -5'4 | 9'0 | 10'2 | 3'3 | 0.168161 |
0.191161 | 13'0 | 5'0 | 7'1 | 8'0 | 15'1 | 5750 | 5'1 | -6'6 | 11'7 | 12'0 | 4'7 | 0.191143 |
0.205747 | 12'0 | 3'5 | 5'3 | 6'5 | 12'0 | 5800 | 7'0 | -8'1 | 15'1 | 14'4 | 7'0 | 0.205745 |
0.211449 | 9'0 | 2'5 | 4'1 | 5'1 | 9'2 | 5850 | 9'2 | -9'4 | 18'6 | 9'3 | 9'3 | 0.211449 |
0.20764 | 7'4 | 2'5 | 3'1 | 4'0 | 7'1 | 5900 | 12'1 | -10'5 | 22'6 | ... | ... | 0.207642 |
0.196384 | 5'4 | 2'0 | 2'3 | 3'2 | 5'5 | 5950 | 15'5 | -11'3 | 27'0 | 15'5 | 15'5 | 0.1964 |
0.179136 | 4'3 | 1'1 | 1'6 | 2'4 | 4'2 | 6000 | 19'2 | -12'2 | 31'4 | 25'0 | 22'1 | 0.179186 |
0.15938 | 3'2 | 1'0 | 1'3 | 1'7 | 3'2 | 6050 | 23'1 | -13'0 | 36'1 | 26'3 | 26'3 | 0.157894 |
0.136885 | 1'7 | 0'5 | 1'0 | 1'3 | 2'3 | 6100 | 27'3 | -13'3 | 40'6 | ... | ... | 0.13709 |
0.118501 | 0'6 | 0'6 | 0'6 | 1'1 | 1'7 | 6150 | 31'7 | -13'5 | 45'4 | ... | ... | 0.118814 |
0.102171 | 1'3 | 0'4 | 0'5 | 0'7 | 1'4 | 6200 | 36'4 | -13'7 | 50'3 | 40'6 | 40'6 | 0.102612 |
0.084883 | 1'1 | 0'3 | 0'4 | 0'5 | 1'1 | 6250 | 41'1 | -14'1 | 55'2 | ... | ... | 0.085501 |
0.071089 | 0'6 | 0'5 | 0'3 | 0'4 | 0'7 | 6300 | 45'7 | -14'2 | 60'1 | ... | ... | 0.071895 |
0.056477 | ... | ... | 0'2 | 0'3 | 0'5 | 6350 | 50'5 | -14'3 | 65'0 | ... | ... | 0.057547 |
0.0474 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 6400 | 55'4 | -14'4 | 70'0 | ... | ... | 0.04869 |
0.038156 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 6450 | 60'3 | -14'4 | 74'7 | ... | ... | 0.039733 |
0.036491 | 0'2 | 0'1 | 0'1 | 0'2 | 0'3 | 6500 | 65'3 | -14'4 | 79'7 | ... | ... | 0.038137 |
0.027152 | ... | ... | 0'1 | 0'1 | 0'2 | 6550 | 70'2 | -14'5 | 84'7 | ... | ... | 0.029215 |
0.016466 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 75'1 | -14'6 | 89'7 | ... | ... | 0.019264 |
0.015817 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 80'1 | -14'6 | 94'7 | ... | ... | 0.018689 |
0.01523 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 85'1 | -14'6 | 99'7 | ... | ... | 0.018174 |
0.014696 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 90'1 | -14'6 | 104'7 | ... | ... | 0.017711 |
0.014211 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 95'1 | -14'6 | 109'7 | ... | ... | 0.017291 |
0.013765 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 100'1 | -14'6 | 114'7 | ... | ... | 0.016908 |
0.013353 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 105'1 | -14'6 | 119'7 | ... | ... | 0.01656 |
0.012974 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 110'1 | -14'6 | 124'7 | ... | ... | 0.016241 |
0.012623 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 115'1 | -14'6 | 129'7 | ... | ... | 0.015948 |
0.012295 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 120'1 | -14'6 | 134'7 | ... | ... | 0.015677 |
0.011989 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 125'1 | -14'6 | 139'7 | ... | ... | 0.015426 |
0.011704 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 130'1 | -14'6 | 144'7 | ... | ... | 0.015194 |
0.011437 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 135'1 | -14'6 | 149'7 | ... | ... | 0.014979 |
0.011184 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 140'1 | -14'6 | 154'7 | ... | ... | 0.014779 |
0.010947 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 145'1 | -14'6 | 159'7 | ... | ... | 0.014591 |
0.010723 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 150'1 | -14'6 | 164'7 | ... | ... | 0.014416 |
0.010511 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 155'1 | -14'6 | 169'7 | ... | ... | 0.014252 |
0.010311 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 160'1 | -14'6 | 174'7 | ... | ... | 0.014099 |
0.010121 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 165'1 | -14'6 | 179'7 | ... | ... | 0.013955 |
0.00994 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 170'1 | -14'6 | 184'7 | ... | ... | 0.01382 |
0.009768 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 175'1 | -14'6 | 189'7 | ... | ... | 0.013692 |
0.009604 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 180'1 | -14'6 | 194'7 | ... | ... | 0.013572 |
0.009448 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 185'1 | -14'6 | 199'7 | ... | ... | 0.013458 |
0.009155 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 195'1 | -14'6 | 209'7 | ... | ... | 0.013249 |
0.008888 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 205'1 | -14'5 | 219'6 | ... | ... | 0.013063 |
0.008642 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 215'1 | -14'5 | 229'6 | ... | ... | 0.012896 |
0.008414 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 225'1 | -14'5 | 239'6 | ... | ... | 0.012746 |
0.008203 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 235'1 | -14'5 | 249'6 | ... | ... | 0.012609 |
0.008007 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 245'1 | -14'5 | 259'6 | ... | ... | 0.012486 |
0.007824 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 255'1 | -14'5 | 269'6 | ... | ... | 0.012375 |
0.007653 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 265'1 | -14'5 | 279'6 | ... | ... | 0.012274 |
0.007492 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 275'1 | -14'5 | 289'6 | ... | ... | 0.012182 |
0.007342 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 285'1 | -14'5 | 299'6 | ... | ... | 0.012099 |
0.0072 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 295'1 | -14'5 | 309'6 | ... | ... | 0.012023 |
0.007066 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 305'0 | -14'6 | 319'6 | ... | ... | 0.007394 |
0.00694 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 315'0 | -14'6 | 329'6 | ... | ... | 0.007437 |
0.00682 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 325'0 | -14'6 | 339'6 | ... | ... | 0.00748 |
0.006707 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 335'0 | -14'6 | 349'6 | ... | ... | 0.007522 |
0.006599 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 345'0 | -14'6 | 359'6 | ... | ... | 0.007565 |
0.006496 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 355'0 | -14'6 | 369'6 | ... | ... | 0.007607 |
0.006398 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 365'0 | -14'6 | 379'6 | ... | ... | 0.007649 |
0.006305 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 375'0 | -14'6 | 389'6 | ... | ... | 0.007691 |
0.006216 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 385'0 | -14'6 | 399'6 | ... | ... | 0.007733 |
0.006132 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 395'0 | -14'6 | 409'6 | ... | ... | 0.007775 |
0.00605 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 405'0 | -14'6 | 419'6 | ... | ... | 0.007816 |
0.005972 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 415'0 | -14'6 | 429'6 | ... | ... | 0.007858 |
0.005897 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 425'0 | -14'6 | 439'6 | ... | ... | 0.007899 |
0.005825 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 435'0 | -14'6 | 449'6 | ... | ... | 0.00794 |
0.005756 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 445'0 | -14'6 | 459'6 | ... | ... | 0.007981 |
0.00569 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 455'0 | -14'6 | 469'6 | ... | ... | 0.008022 |
0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 465'0 | -14'6 | 479'6 | ... | ... | 0.008062 |
0.005564 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 475'0 | -14'6 | 489'6 | ... | ... | 0.008103 |
0.005505 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 485'0 | -14'6 | 499'6 | ... | ... | 0.008143 |
0.005447 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 495'0 | -14'6 | 509'6 | ... | ... | 0.008183 |
0.005392 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 505'0 | -14'6 | 519'6 | ... | ... | 0.008223 |
0.005339 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 515'0 | -14'6 | 529'6 | ... | ... | 0.008263 |
0.005287 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 525'0 | -14'6 | 539'6 | ... | ... | 0.008303 |
0.005237 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 535'0 | -14'6 | 549'6 | ... | ... | 0.008343 |
0.005189 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 545'0 | -14'6 | 559'6 | ... | ... | 0.008382 |
0.005142 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 555'0 | -14'6 | 569'6 | ... | ... | 0.008421 |
0.005096 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 565'0 | -14'6 | 579'6 | ... | ... | 0.008461 |
0.005052 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 575'0 | -14'6 | 589'6 | ... | ... | 0.0085 |
0.005009 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 585'0 | -14'6 | 599'6 | ... | ... | 0.008539 |
0.004968 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 595'0 | -14'6 | 609'6 | ... | ... | 0.008578 |
0.004928 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 605'0 | -14'6 | 619'6 | ... | ... | 0.008617 |
0.004889 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 615'0 | -14'6 | 629'6 | ... | ... | 0.008655 |
0.00455 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 715'0 | -14'6 | 729'6 | ... | ... | 0.009034 |
0.004285 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 815'0 | -14'6 | 829'6 | ... | ... | 0.009402 |
0.00407 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 915'0 | -14'6 | 929'6 | ... | ... | 0.009761 |
0.003407 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1415'0 | -14'6 | 1429'6 | ... | ... | 0.011436 |
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.