Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.038433 | ... | ... | 370'2 | 25'0 | 395'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008726 |
0.039081 | ... | ... | 360'2 | 25'0 | 385'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009038 |
0.039718 | ... | ... | 350'2 | 25'0 | 375'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009361 |
0.040345 | ... | ... | 340'2 | 25'0 | 365'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009697 |
0.040963 | ... | ... | 330'2 | 25'0 | 355'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010046 |
0.041572 | ... | ... | 320'2 | 25'0 | 345'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010409 |
0.042173 | ... | ... | 310'2 | 25'0 | 335'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010787 |
0.042765 | ... | ... | 300'2 | 25'0 | 325'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011183 |
0.043349 | ... | ... | 290'2 | 25'0 | 315'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011597 |
0.043926 | ... | ... | 280'2 | 25'0 | 305'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012031 |
0.044496 | ... | ... | 270'2 | 25'0 | 295'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012486 |
0.045059 | ... | ... | 260'2 | 25'0 | 285'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012965 |
0.045615 | ... | ... | 250'2 | 25'0 | 275'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013471 |
0.046165 | ... | ... | 240'2 | 25'0 | 265'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014006 |
0.046438 | ... | ... | 235'2 | 25'0 | 260'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014285 |
0.046709 | ... | ... | 230'2 | 25'0 | 255'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014572 |
0.046979 | ... | ... | 225'2 | 25'0 | 250'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014869 |
0.047247 | ... | ... | 220'2 | 25'0 | 245'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015176 |
0.047514 | ... | ... | 215'2 | 25'0 | 240'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015492 |
0.047779 | ... | ... | 210'2 | 25'0 | 235'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015818 |
0.048043 | ... | ... | 205'2 | 25'0 | 230'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016155 |
0.048306 | ... | ... | 200'2 | 25'0 | 225'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016504 |
0.048567 | ... | ... | 195'2 | 25'0 | 220'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016865 |
0.048827 | ... | ... | 190'2 | 25'0 | 215'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01724 |
0.049086 | ... | ... | 185'2 | 25'0 | 210'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017629 |
0.049344 | ... | ... | 180'2 | 25'0 | 205'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018032 |
0.0496 | ... | ... | 175'2 | 25'0 | 200'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01845 |
0.049855 | ... | ... | 170'2 | 25'0 | 195'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018886 |
0.050109 | ... | ... | 165'2 | 25'0 | 190'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019341 |
0.050362 | ... | ... | 160'2 | 25'0 | 185'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019816 |
0.050614 | ... | ... | 155'2 | 25'0 | 180'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020311 |
0.050864 | ... | ... | 150'2 | 25'0 | 175'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020827 |
0.051113 | ... | ... | 145'2 | 25'0 | 170'2 | 5050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.021367 |
0.051362 | ... | ... | 140'2 | 25'0 | 165'2 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.035669 |
0.061193 | ... | ... | 135'3 | 25'0 | 160'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.036603 |
0.061778 | ... | ... | 130'3 | 25'0 | 155'3 | 5200 | 0'2 | -0'1 | 0'3 | ... | ... | 0.037584 |
0.062383 | ... | ... | 125'4 | 24'7 | 150'3 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.050677 |
0.063011 | ... | ... | 120'4 | 24'7 | 145'3 | 5300 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | 0.052063 |
0.073517 | ... | ... | 115'5 | 24'7 | 140'4 | 5350 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | 0.053523 |
0.074549 | ... | ... | 110'5 | 24'7 | 135'4 | 5400 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.066303 |
0.085187 | ... | ... | 105'6 | 24'7 | 130'5 | 5450 | 0'4 | -0'2 | 0'6 | ... | ... | 0.06822 |
0.095702 | ... | ... | 100'7 | 24'7 | 125'6 | 5500 | 0'5 | -0'2 | 0'7 | ... | ... | 0.080768 |
0.097574 | ... | ... | 96'1 | 24'5 | 120'6 | 5550 | 0'6 | -0'2 | 1'0 | ... | ... | 0.092965 |
0.10846 | ... | ... | 91'2 | 24'5 | 115'7 | 5600 | 0'7 | -0'3 | 1'2 | ... | ... | 0.104984 |
0.119408 | ... | ... | 86'4 | 24'4 | 111'0 | 5650 | 1'0 | -0'4 | 1'4 | ... | ... | 0.116947 |
0.138196 | ... | ... | 81'7 | 24'3 | 106'2 | 5700 | 1'1 | -0'5 | 1'6 | ... | ... | 0.128954 |
0.149246 | ... | ... | 77'1 | 24'2 | 101'3 | 5750 | 1'3 | -0'6 | 2'1 | ... | ... | 0.148608 |
0.167482 | ... | ... | 72'5 | 24'0 | 96'5 | 5800 | 1'4 | -1'0 | 2'4 | ... | ... | 0.160699 |
0.185424 | ... | ... | 68'0 | 23'7 | 91'7 | 5850 | 1'7 | -1'1 | 3'0 | ... | ... | 0.186179 |
0.209008 | ... | ... | 63'5 | 23'5 | 87'2 | 5900 | 2'1 | -1'3 | 3'4 | 3'2 | 2'1 | 0.204564 |
0.231758 | ... | ... | 59'3 | 23'2 | 82'5 | 5950 | 2'4 | -1'6 | 4'2 | ... | ... | 0.228274 |
0.258586 | ... | ... | 55'2 | 22'7 | 78'1 | 6000 | 3'0 | -2'1 | 5'1 | 8'4 | 4'6 | 0.255989 |
0.284234 | ... | ... | 51'2 | 22'3 | 73'5 | 6050 | 3'4 | -2'5 | 6'1 | ... | ... | 0.282346 |
0.312637 | ... | ... | 47'3 | 21'7 | 69'2 | 6100 | 4'1 | -3'1 | 7'2 | 5'4 | 4'7 | 0.311363 |
0.342733 | ... | ... | 43'6 | 21'2 | 65'0 | 6150 | 4'7 | -3'6 | 8'5 | 6'2 | 6'0 | 0.341961 |
0.373571 | ... | ... | 40'2 | 20'5 | 60'7 | 6200 | 5'6 | -4'3 | 10'1 | ... | ... | 0.373189 |
0.406398 | ... | ... | 37'0 | 20'0 | 57'0 | 6250 | 6'6 | -5'0 | 11'6 | ... | ... | 0.404234 |
0.435987 | ... | ... | 33'7 | 19'2 | 53'1 | 6300 | 8'0 | -5'5 | 13'5 | 8'7 | 8'7 | 0.436082 |
0.465554 | ... | ... | 31'0 | 18'4 | 49'4 | 6350 | 9'2 | -6'4 | 15'6 | ... | ... | 0.464473 |
0.492695 | ... | ... | 28'2 | 17'6 | 46'0 | 6400 | 10'6 | -7'2 | 18'0 | 27'6 | 26'1 | 0.491984 |
0.51713 | ... | ... | 25'6 | 16'7 | 42'5 | 6450 | 12'4 | -8'0 | 20'4 | 30'2 | 29'2 | 0.517387 |
0.5391 | ... | ... | 23'3 | 16'1 | 39'4 | 6500 | 14'2 | -8'7 | 23'1 | ... | ... | 0.538851 |
0.557579 | 35'0 | 14'4 | 21'1 | 15'3 | 36'4 | 6550 | 16'2 | -9'5 | 25'7 | ... | ... | 0.557455 |
0.572683 | 15'2 | 11'5 | 19'1 | 14'5 | 33'6 | 6600 | 18'4 | -10'3 | 28'7 | 27'4 | 27'4 | 0.572633 |
0.583968 | 13'3 | 13'3 | 17'2 | 13'6 | 31'0 | 6650 | 20'6 | -11'2 | 32'0 | ... | ... | 0.583953 |
0.591712 | 16'5 | 12'6 | 15'5 | 12'7 | 28'4 | 6700 | 23'2 | -12'0 | 35'2 | ... | ... | 0.59171 |
0.595848 | 25'6 | 10'2 | 14'0 | 12'2 | 26'2 | 6750 | 26'0 | -12'6 | 38'6 | ... | ... | 0.595848 |
0.596517 | 13'4 | 9'7 | 12'5 | 11'4 | 24'1 | 6800 | 28'7 | -13'3 | 42'2 | ... | ... | 0.596518 |
0.593933 | ... | ... | 11'3 | 10'6 | 22'1 | 6850 | 31'7 | -14'1 | 46'0 | ... | ... | 0.593944 |
0.588445 | 19'5 | 11'1 | 10'1 | 10'2 | 20'3 | 6900 | 35'0 | -14'6 | 49'6 | ... | ... | 0.588359 |
0.580145 | ... | ... | 9'1 | 9'4 | 18'5 | 6950 | 38'3 | -15'3 | 53'6 | ... | ... | 0.580236 |
0.569353 | 11'2 | 11'2 | 8'1 | 8'7 | 17'0 | 7000 | 41'6 | -16'0 | 57'6 | ... | ... | 0.569529 |
0.55685 | 16'7 | 6'7 | 7'2 | 8'3 | 15'5 | 7050 | 45'2 | -16'5 | 61'7 | ... | ... | 0.556667 |
0.542164 | 15'4 | 15'3 | 6'4 | 7'6 | 14'2 | 7100 | 48'7 | -17'2 | 66'1 | ... | ... | 0.541987 |
0.526007 | 14'1 | 11'4 | 5'6 | 7'2 | 13'0 | 7150 | 52'5 | -17'6 | 70'3 | ... | ... | 0.525866 |
0.508788 | ... | ... | 5'1 | 6'6 | 11'7 | 7200 | 56'4 | -18'2 | 74'6 | ... | ... | 0.508719 |
0.48974 | 10'2 | 10'2 | 4'5 | 6'1 | 10'6 | 7250 | 60'3 | -18'7 | 79'2 | ... | ... | 0.489784 |
0.47013 | ... | ... | 4'1 | 5'5 | 9'6 | 7300 | 64'3 | -19'3 | 83'6 | ... | ... | 0.470334 |
0.450466 | ... | ... | 3'6 | 5'1 | 8'7 | 7350 | 68'4 | -19'6 | 88'2 | ... | ... | 0.450876 |
0.431288 | ... | ... | 3'3 | 4'6 | 8'1 | 7400 | 72'5 | -20'2 | 92'7 | ... | ... | 0.430033 |
0.411011 | ... | ... | 3'0 | 4'3 | 7'3 | 7450 | 76'7 | -20'5 | 97'4 | ... | ... | 0.409817 |
0.38947 | 6'4 | 6'4 | 2'5 | 4'0 | 6'5 | 7500 | 81'2 | -21'0 | 102'2 | ... | ... | 0.390832 |
0.371923 | ... | ... | 2'3 | 3'6 | 6'1 | 7550 | 85'5 | -21'3 | 107'0 | ... | ... | 0.37101 |
0.350908 | ... | ... | 2'2 | 3'2 | 5'4 | 7600 | 90'1 | -21'5 | 111'6 | ... | ... | 0.353176 |
0.335198 | ... | ... | 2'0 | 3'1 | 5'1 | 7650 | 94'5 | -21'7 | 116'4 | ... | ... | 0.334779 |
0.315796 | ... | ... | 1'6 | 2'7 | 4'5 | 7700 | 99'2 | -22'0 | 121'2 | ... | ... | 0.319161 |
0.299302 | ... | ... | 1'5 | 2'5 | 4'2 | 7750 | 103'7 | -22'2 | 126'1 | ... | ... | 0.303285 |
0.282398 | ... | ... | 1'4 | 2'3 | 3'7 | 7800 | 108'4 | -22'4 | 131'0 | ... | ... | 0.28708 |
0.269261 | ... | ... | 1'3 | 2'2 | 3'5 | 7850 | 113'1 | -22'6 | 135'7 | ... | ... | 0.27046 |
0.256051 | ... | ... | 1'2 | 2'1 | 3'3 | 7900 | 117'7 | -22'7 | 140'6 | ... | ... | 0.257765 |
0.242717 | ... | ... | 1'1 | 2'0 | 3'1 | 7950 | 122'5 | -23'0 | 145'5 | ... | ... | 0.244997 |
0.229208 | ... | ... | 1'0 | 1'7 | 2'7 | 8000 | 127'3 | -23'1 | 150'4 | ... | ... | 0.232111 |
0.215463 | ... | ... | 1'0 | 1'5 | 2'5 | 8050 | 132'1 | -23'3 | 155'4 | ... | ... | 0.219057 |
0.206808 | ... | ... | 0'7 | 1'5 | 2'4 | 8100 | 137'0 | -23'3 | 160'3 | ... | ... | 0.211026 |
0.192706 | ... | ... | 0'7 | 1'3 | 2'2 | 8150 | 141'6 | -23'4 | 165'2 | ... | ... | 0.197749 |
0.184056 | ... | ... | 0'6 | 1'3 | 2'1 | 8200 | 146'5 | -23'5 | 170'2 | ... | ... | 0.189818 |
0.166846 | ... | ... | 0'5 | 1'2 | 1'7 | 8300 | 156'2 | -23'7 | 180'1 | ... | ... | 0.168203 |
0.149593 | ... | ... | 0'5 | 1'0 | 1'5 | 8400 | 166'0 | -24'0 | 190'0 | ... | ... | 0.152382 |
0.132091 | ... | ... | 0'4 | 0'7 | 1'3 | 8500 | 175'7 | -24'1 | 200'0 | ... | ... | 0.143175 |
0.121526 | ... | ... | 0'4 | 0'6 | 1'2 | 8600 | 185'5 | -24'2 | 209'7 | ... | ... | 0.127536 |
0.111136 | ... | ... | 0'3 | 0'6 | 1'1 | 8700 | 195'4 | -24'3 | 219'7 | ... | ... | 0.118831 |
0.10084 | ... | ... | 0'3 | 0'5 | 1'0 | 8800 | 205'3 | -24'4 | 229'7 | ... | ... | 0.110344 |
0.090558 | ... | ... | 0'3 | 0'4 | 0'7 | 8900 | 215'2 | -24'5 | 239'7 | ... | ... | 0.102022 |
0.080197 | ... | ... | 0'2 | 0'4 | 0'6 | 9000 | 225'2 | -24'4 | 249'6 | ... | ... | 0.10126 |
0.069644 | ... | ... | 0'2 | 0'3 | 0'5 | 9100 | 235'0 | -24'6 | 259'6 | ... | ... | 0.085678 |
0.058749 | ... | ... | 0'1 | 0'3 | 0'4 | 9200 | 245'0 | -24'6 | 269'6 | ... | ... | 0.085501 |
0.047293 | ... | ... | 0'1 | 0'2 | 0'3 | 9300 | 254'7 | -24'7 | 279'6 | ... | ... | 0.077654 |
0.046311 | ... | ... | 0'1 | 0'2 | 0'3 | 9400 | 264'7 | -24'7 | 289'6 | ... | ... | 0.077775 |
0.034175 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 274'6 | -25'0 | 299'6 | ... | ... | 0.070138 |
0.0335 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 284'6 | -25'0 | 309'6 | ... | ... | 0.070513 |
0.019878 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 294'6 | -25'0 | 319'6 | ... | ... | 0.070887 |
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.