Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.36487 | ... | ... | 301'0 | 0'0 | 301'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030029 |
0.372884 | ... | ... | 291'0 | 0'0 | 291'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031297 |
0.380898 | ... | ... | 281'0 | 0'0 | 281'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032628 |
0.388931 | ... | ... | 271'0 | 0'0 | 271'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034033 |
0.397002 | ... | ... | 261'0 | 0'0 | 261'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035517 |
0.405134 | ... | ... | 251'0 | 0'0 | 251'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037086 |
0.41335 | ... | ... | 241'0 | 0'0 | 241'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038755 |
0.421674 | ... | ... | 231'0 | 0'0 | 231'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040533 |
0.430137 | ... | ... | 221'0 | 0'0 | 221'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.069532 |
0.438772 | ... | ... | 211'0 | 0'0 | 211'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.072779 |
0.447619 | ... | ... | 201'0 | 0'0 | 201'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.07627 |
0.45672 | ... | ... | 191'0 | 0'0 | 191'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.105487 |
0.46613 | ... | ... | 181'0 | 0'0 | 181'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.133909 |
0.475913 | ... | ... | 171'0 | 0'0 | 171'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.16237 |
0.486144 | ... | ... | 161'0 | 0'0 | 161'0 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.191412 |
0.504535 | ... | ... | 151'1 | 0'0 | 151'1 | 4300 | 1'0 | 0'0 | 1'0 | ... | ... | 0.239952 |
0.532129 | ... | ... | 141'3 | 0'0 | 141'3 | 4400 | 1'3 | 0'0 | 1'3 | ... | ... | 0.304083 |
0.569519 | ... | ... | 131'6 | 0'0 | 131'6 | 4500 | 1'7 | 0'0 | 1'7 | ... | ... | 0.380016 |
0.624053 | ... | ... | 122'3 | 0'0 | 122'3 | 4600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.464773 |
0.655477 | ... | ... | 117'6 | 0'0 | 117'6 | 4650 | 2'7 | 0'0 | 2'7 | ... | ... | 0.511076 |
0.687215 | ... | ... | 113'1 | 0'0 | 113'1 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | 0.565888 |
0.725668 | ... | ... | 108'5 | 0'0 | 108'5 | 4750 | 3'7 | 0'0 | 3'7 | ... | ... | 0.618249 |
0.769856 | ... | ... | 104'2 | 0'0 | 104'2 | 4800 | 4'3 | 0'0 | 4'3 | ... | ... | 0.668762 |
0.813272 | ... | ... | 99'7 | 0'0 | 99'7 | 4850 | 5'0 | 0'0 | 5'0 | ... | ... | 0.725165 |
0.86595 | ... | ... | 95'6 | 0'0 | 95'6 | 4900 | 5'7 | 0'0 | 5'7 | ... | ... | 0.792008 |
0.916481 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 6'5 | 0'0 | 6'5 | ... | ... | 0.848708 |
0.969101 | ... | ... | 87'5 | 0'0 | 87'5 | 5000 | 7'5 | 0'0 | 7'5 | ... | ... | 0.912777 |
1.022752 | ... | ... | 83'6 | 0'0 | 83'6 | 5050 | 8'6 | 0'0 | 8'6 | ... | ... | 0.976669 |
1.076468 | ... | ... | 80'0 | 0'0 | 80'0 | 5100 | 9'7 | 0'0 | 9'7 | ... | ... | 1.035864 |
1.12939 | ... | ... | 76'3 | 0'0 | 76'3 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | 1.097096 |
1.103613 | 69'1 | 69'1 | 72'6 | -3'5 | 69'1 | 5200 | 12'5 | 0'0 | 12'5 | ... | ... | 1.153111 |
1.228261 | ... | ... | 69'3 | 0'0 | 69'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | 1.206695 |
1.273691 | ... | ... | 66'0 | 0'0 | 66'0 | 5300 | 15'6 | 0'0 | 15'6 | ... | ... | 1.257271 |
1.317637 | ... | ... | 62'7 | 0'0 | 62'7 | 5350 | 17'4 | 0'0 | 17'4 | ... | ... | 1.304365 |
1.357172 | ... | ... | 59'6 | 0'0 | 59'6 | 5400 | 19'3 | 0'0 | 19'3 | ... | ... | 1.347608 |
1.39396 | ... | ... | 56'7 | 0'0 | 56'7 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 1.38672 |
1.426706 | ... | ... | 54'1 | 0'0 | 54'1 | 5500 | 23'4 | 0'0 | 23'4 | ... | ... | 1.4215 |
1.455295 | ... | ... | 51'4 | 0'0 | 51'4 | 5550 | 25'6 | 0'0 | 25'6 | ... | ... | 1.451825 |
1.479517 | ... | ... | 48'7 | 0'0 | 48'7 | 5600 | 28'2 | 0'0 | 28'2 | ... | ... | 1.47782 |
1.499797 | ... | ... | 46'4 | 0'0 | 46'4 | 5650 | 30'6 | 0'0 | 30'6 | ... | ... | 1.499016 |
1.515908 | ... | ... | 44'1 | 0'0 | 44'1 | 5700 | 33'2 | 0'0 | 33'2 | ... | ... | 1.515779 |
1.528051 | ... | ... | 41'7 | 0'0 | 41'7 | 5750 | 35'7 | 0'0 | 35'7 | ... | ... | 1.528318 |
1.536391 | ... | ... | 39'4 | 0'0 | 39'4 | 5800 | 38'5 | 0'0 | 38'5 | ... | ... | 1.536718 |
1.540926 | ... | ... | 37'3 | 0'0 | 37'3 | 5850 | 41'3 | 0'0 | 41'3 | ... | ... | 1.541141 |
1.541813 | ... | ... | 35'3 | 0'0 | 35'3 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 1.541682 |
1.539238 | ... | ... | 33'4 | 0'0 | 33'4 | 5950 | 47'2 | 0'0 | 47'2 | ... | ... | 1.538522 |
1.533004 | 31'3 | 31'3 | 31'6 | -0'3 | 31'3 | 6000 | 50'4 | 0'0 | 50'4 | ... | ... | 1.532055 |
1.524699 | ... | ... | 30'1 | 0'0 | 30'1 | 6050 | 53'6 | 0'0 | 53'6 | ... | ... | 1.522352 |
1.513354 | ... | ... | 28'5 | 0'0 | 28'5 | 6100 | 57'2 | 0'0 | 57'2 | ... | ... | 1.510207 |
1.499773 | ... | ... | 27'2 | 0'0 | 27'2 | 6150 | 60'6 | 0'0 | 60'6 | ... | ... | 1.495382 |
1.483771 | ... | ... | 25'7 | 0'0 | 25'7 | 6200 | 64'2 | 0'0 | 64'2 | ... | ... | 1.477907 |
1.465356 | ... | ... | 24'4 | 0'0 | 24'4 | 6250 | 68'0 | 0'0 | 68'0 | ... | ... | 1.459388 |
1.446295 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 71'5 | 0'0 | 71'5 | ... | ... | 1.437863 |
1.424349 | ... | ... | 22'1 | 0'0 | 22'1 | 6350 | 75'3 | 0'0 | 75'3 | ... | ... | 1.415096 |
1.401445 | ... | ... | 21'0 | 0'0 | 21'0 | 6400 | 79'2 | 0'0 | 79'2 | ... | ... | 1.391589 |
1.37807 | ... | ... | 20'0 | 0'0 | 20'0 | 6450 | 83'1 | 0'0 | 83'1 | ... | ... | 1.366335 |
1.353129 | ... | ... | 19'0 | 0'0 | 19'0 | 6500 | 87'0 | 0'0 | 87'0 | ... | ... | 1.339282 |
1.326575 | ... | ... | 18'0 | 0'0 | 18'0 | 6550 | 91'0 | 0'0 | 91'0 | ... | ... | 1.312325 |
1.300353 | ... | ... | 17'1 | 0'0 | 17'1 | 6600 | 95'1 | 0'0 | 95'1 | ... | ... | 1.286036 |
1.275011 | ... | ... | 16'3 | 0'0 | 16'3 | 6650 | 99'2 | 0'0 | 99'2 | ... | ... | 1.258617 |
1.246291 | ... | ... | 15'4 | 0'0 | 15'4 | 6700 | 103'3 | 0'0 | 103'3 | ... | ... | 1.230019 |
1.218755 | ... | ... | 14'6 | 0'0 | 14'6 | 6750 | 107'4 | 0'0 | 107'4 | ... | ... | 1.200175 |
1.192983 | ... | ... | 14'1 | 0'0 | 14'1 | 6800 | 111'6 | 0'0 | 111'6 | ... | ... | 1.172089 |
1.163458 | ... | ... | 13'3 | 0'0 | 13'3 | 6850 | 116'1 | 0'0 | 116'1 | ... | ... | 1.146369 |
1.136018 | ... | ... | 12'6 | 0'0 | 12'6 | 6900 | 120'3 | 0'0 | 120'3 | ... | ... | 1.116638 |
1.11126 | ... | ... | 12'2 | 0'0 | 12'2 | 6950 | 124'6 | 0'0 | 124'6 | ... | ... | 1.08962 |
1.082379 | ... | ... | 11'5 | 0'0 | 11'5 | 7000 | 129'1 | 0'0 | 129'1 | ... | ... | 1.061986 |
1.030131 | ... | ... | 10'5 | 0'0 | 10'5 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | 1.009086 |
0.975625 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 147'0 | 0'0 | 147'0 | ... | ... | 0.958905 |
0.928552 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 156'1 | 0'0 | 156'1 | ... | ... | 0.912411 |
0.880283 | ... | ... | 8'1 | 0'0 | 8'1 | 7400 | 165'2 | 0'0 | 165'2 | ... | ... | 0.864928 |
0.830514 | ... | ... | 7'3 | 0'0 | 7'3 | 7500 | 174'4 | 0'0 | 174'4 | ... | ... | 0.822246 |
0.785282 | ... | ... | 6'6 | 0'0 | 6'6 | 7600 | 183'7 | 0'0 | 183'7 | ... | ... | 0.785294 |
0.738843 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 7700 | 193'2 | 0'0 | 193'2 | ... | ... | 0.748232 |
0.7054 | ... | ... | 5'6 | 0'0 | 5'6 | 7800 | 202'5 | 0'0 | 202'5 | ... | ... | 0.710904 |
0.664399 | ... | ... | 5'2 | 0'0 | 5'2 | 7900 | 212'1 | 0'0 | 212'1 | ... | ... | 0.680523 |
0.630416 | ... | ... | 4'7 | 0'0 | 4'7 | 8000 | 221'6 | 0'0 | 221'6 | ... | ... | 0.657791 |
0.596109 | ... | ... | 4'4 | 0'0 | 4'4 | 8100 | 231'3 | 0'0 | 231'3 | ... | ... | 0.635523 |
0.561323 | ... | ... | 4'1 | 0'0 | 4'1 | 8200 | 241'0 | 0'0 | 241'0 | ... | ... | 0.613657 |
0.535064 | ... | ... | 3'7 | 0'0 | 3'7 | 8300 | 250'5 | 0'0 | 250'5 | ... | ... | 0.59213 |
0.50881 | ... | ... | 3'5 | 0'0 | 3'5 | 8400 | 260'3 | 0'0 | 260'3 | ... | ... | 0.578965 |
0.482475 | ... | ... | 3'3 | 0'0 | 3'3 | 8500 | 270'1 | 0'0 | 270'1 | ... | ... | 0.566248 |
0.445724 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 8600 | 279'7 | 0'0 | 279'7 | ... | ... | 0.553944 |
0.429186 | ... | ... | 2'7 | 0'0 | 2'7 | 8700 | 289'6 | 0'0 | 289'6 | ... | ... | 0.550052 |
0.412873 | ... | ... | 2'6 | 0'0 | 2'6 | 8800 | 299'4 | 0'0 | 299'4 | ... | ... | 0.538511 |
0.385702 | ... | ... | 2'4 | 0'0 | 2'4 | 8900 | 309'3 | 0'0 | 309'3 | ... | ... | 0.535249 |
0.369522 | ... | ... | 2'3 | 0'0 | 2'3 | 9000 | 319'2 | 0'0 | 319'2 | ... | ... | 0.532217 |
0.353446 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 329'2 | 0'0 | 329'2 | ... | ... | 0.537017 |
0.337437 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 339'1 | 0'0 | 339'1 | ... | ... | 0.534297 |
0.321457 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 349'1 | 0'0 | 349'1 | ... | ... | 0.539076 |
0.305472 | ... | ... | 1'7 | 0'0 | 1'7 | 9400 | 359'0 | 0'0 | 359'0 | ... | ... | 0.536626 |
0.289438 | ... | ... | 1'6 | 0'0 | 1'6 | 9500 | 369'0 | 0'0 | 369'0 | ... | ... | 0.541374 |
0.273317 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 379'0 | 0'0 | 379'0 | ... | ... | 0.546014 |
0.257064 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 389'0 | 0'0 | 389'0 | ... | ... | 0.550554 |
0.254312 | ... | ... | 1'4 | 0'0 | 1'4 | 9800 | 399'0 | 0'0 | 399'0 | ... | ... | 0.555001 |
0.238094 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 409'0 | 0'0 | 409'0 | ... | ... | 0.559361 |
0.221625 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 419'0 | 0'0 | 419'0 | ... | ... | 0.563639 |
0.219396 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 429'0 | 0'0 | 429'0 | ... | ... | 0.56784 |
0.20281 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 439'0 | 0'0 | 439'0 | ... | ... | 0.571969 |
0.16374 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 489'0 | 0'0 | 489'0 | ... | ... | 0.591661 |
0.159578 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 519'0 | 0'0 | 519'0 | ... | ... | 0.602825 |
0.100209 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 619'0 | 0'0 | 619'0 | ... | ... | 0.637333 |
0.076346 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 719'0 | 0'0 | 719'0 | ... | ... | 0.668692 |
0.072261 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 819'0 | 0'0 | 819'0 | ... | ... | 0.697716 |
0.050996 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 919'0 | 0'0 | 919'0 | ... | ... | 0.724898 |
0.048892 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 1019'0 | 0'0 | 1019'0 | ... | ... | 0.75056 |
0.047113 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 1119'0 | 0'0 | 1119'0 | ... | ... | 0.774928 |
0.026756 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1219'0 | 0'0 | 1219'0 | ... | ... | 0.79817 |
0.025944 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1319'0 | 0'0 | 1319'0 | ... | ... | 0.820413 |
0.025227 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1419'0 | 0'0 | 1419'0 | ... | ... | 0.841761 |
0.024594 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1519'0 | 0'0 | 1519'0 | ... | ... | 0.862293 |
0.024026 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'0 | 0'0 | 1619'0 | ... | ... | 0.882081 |
0.023515 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'0 | 0'0 | 1719'0 | ... | ... | 0.90118 |
0.023054 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'0 | 0'0 | 1819'0 | ... | ... | 0.91964 |
0.022631 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'0 | 0'0 | 1919'0 | ... | ... | 0.937506 |
0.020976 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'0 | 0'0 | 2419'0 | ... | ... | 1.019062 |
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.