Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.032886 | ... | ... | 384'0 | -15'4 | 368'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00848 |
0.03344 | ... | ... | 374'0 | -15'4 | 358'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008796 |
0.033985 | ... | ... | 364'0 | -15'4 | 348'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009125 |
0.034521 | ... | ... | 354'0 | -15'4 | 338'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009467 |
0.035049 | ... | ... | 344'0 | -15'4 | 328'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009824 |
0.03557 | ... | ... | 334'0 | -15'4 | 318'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010196 |
0.036084 | ... | ... | 324'0 | -15'4 | 308'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010587 |
0.03659 | ... | ... | 314'0 | -15'4 | 298'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010996 |
0.03709 | ... | ... | 304'0 | -15'4 | 288'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011426 |
0.037584 | ... | ... | 294'0 | -15'4 | 278'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01188 |
0.038072 | ... | ... | 284'0 | -15'4 | 268'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012359 |
0.038554 | ... | ... | 274'0 | -15'4 | 258'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012866 |
0.03903 | ... | ... | 264'0 | -15'4 | 248'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013404 |
0.039501 | ... | ... | 254'0 | -15'4 | 238'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013977 |
0.039734 | ... | ... | 249'0 | -15'4 | 233'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014278 |
0.039966 | ... | ... | 244'0 | -15'4 | 228'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014588 |
0.040197 | ... | ... | 239'0 | -15'4 | 223'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014909 |
0.040427 | ... | ... | 234'0 | -15'4 | 218'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015242 |
0.040655 | ... | ... | 229'0 | -15'4 | 213'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015587 |
0.040882 | ... | ... | 224'0 | -15'4 | 208'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015946 |
0.041108 | ... | ... | 219'0 | -15'4 | 203'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016317 |
0.041333 | ... | ... | 214'0 | -15'4 | 198'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016703 |
0.041557 | ... | ... | 209'0 | -15'4 | 193'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017106 |
0.04178 | ... | ... | 204'0 | -15'4 | 188'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017525 |
0.042002 | ... | ... | 199'0 | -15'4 | 183'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017963 |
0.042223 | ... | ... | 194'0 | -15'4 | 178'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01842 |
0.042443 | ... | ... | 189'0 | -15'4 | 173'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018896 |
0.042662 | ... | ... | 184'0 | -15'4 | 168'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019394 |
0.04288 | ... | ... | 179'0 | -15'4 | 163'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019917 |
0.043096 | ... | ... | 174'0 | -15'4 | 158'4 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020468 |
0.043312 | ... | ... | 169'0 | -15'4 | 153'4 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021047 |
0.043526 | ... | ... | 164'0 | -15'4 | 148'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021655 |
0.053903 | ... | ... | 159'1 | -15'4 | 143'5 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.036103 |
0.05451 | ... | ... | 154'1 | -15'4 | 138'5 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.037161 |
0.055143 | ... | ... | 149'1 | -15'4 | 133'5 | 5150 | 0'3 | 0'0 | 0'3 | ... | ... | 0.050116 |
0.065801 | ... | ... | 144'2 | -15'4 | 128'6 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.051625 |
0.066877 | ... | ... | 139'2 | -15'4 | 123'6 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.053225 |
0.077631 | ... | ... | 134'2 | -15'3 | 118'7 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.065988 |
0.0792 | ... | ... | 129'3 | -15'4 | 113'7 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.0782 |
0.090228 | ... | ... | 124'4 | -15'4 | 109'0 | 5400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.080751 |
0.101228 | ... | ... | 119'5 | -15'4 | 104'1 | 5450 | 0'6 | 0'0 | 0'6 | ... | ... | 0.093104 |
0.1123 | ... | ... | 114'6 | -15'4 | 99'2 | 5500 | 0'7 | 0'0 | 0'7 | ... | ... | 0.10535 |
0.123531 | ... | ... | 109'7 | -15'4 | 94'3 | 5550 | 1'0 | 0'0 | 1'0 | ... | ... | 0.117623 |
0.135 | ... | ... | 105'0 | -15'4 | 89'4 | 5600 | 1'2 | 0'1 | 1'1 | ... | ... | 0.137688 |
0.15392 | ... | ... | 100'1 | -15'3 | 84'6 | 5650 | 1'3 | 0'1 | 1'2 | ... | ... | 0.150056 |
0.17248 | ... | ... | 95'3 | -15'3 | 80'0 | 5700 | 1'5 | 0'1 | 1'4 | ... | ... | 0.169525 |
0.196733 | ... | ... | 90'5 | -15'2 | 75'3 | 5750 | 2'0 | 0'2 | 1'6 | ... | ... | 0.194651 |
0.220079 | ... | ... | 85'7 | -15'1 | 70'6 | 5800 | 2'3 | 0'3 | 2'0 | ... | ... | 0.218688 |
0.247429 | ... | ... | 81'2 | -15'0 | 66'2 | 5850 | 2'6 | 0'3 | 2'3 | ... | ... | 0.242055 |
0.273561 | ... | ... | 76'5 | -14'7 | 61'6 | 5900 | 3'3 | 0'5 | 2'6 | 3'4 | 3'0 | 0.273227 |
0.305631 | ... | ... | 72'1 | -14'5 | 57'4 | 5950 | 4'0 | 0'6 | 3'2 | ... | ... | 0.302332 |
0.335322 | ... | ... | 67'5 | -14'3 | 53'2 | 6000 | 4'7 | 1'1 | 3'6 | ... | ... | 0.335598 |
0.367733 | ... | ... | 63'3 | -14'1 | 49'2 | 6050 | 5'7 | 1'3 | 4'4 | 6'0 | 6'0 | 0.368156 |
0.400519 | ... | ... | 59'1 | -13'5 | 45'4 | 6100 | 7'0 | 1'6 | 5'2 | 7'1 | 6'0 | 0.399315 |
0.429292 | ... | ... | 55'1 | -13'3 | 41'6 | 6150 | 8'3 | 2'1 | 6'2 | ... | ... | 0.429771 |
0.457518 | ... | ... | 51'2 | -12'7 | 38'3 | 6200 | 9'7 | 2'4 | 7'3 | ... | ... | 0.457046 |
0.481752 | ... | ... | 47'5 | -12'4 | 35'1 | 6250 | 11'5 | 3'0 | 8'5 | ... | ... | 0.481495 |
0.501943 | ... | ... | 44'0 | -12'0 | 32'0 | 6300 | 13'4 | 3'3 | 10'1 | ... | ... | 0.501821 |
0.518197 | ... | ... | 40'6 | -11'5 | 29'1 | 6350 | 15'5 | 3'7 | 11'6 | ... | ... | 0.518151 |
0.530065 | ... | ... | 37'4 | -11'0 | 26'4 | 6400 | 18'0 | 4'3 | 13'5 | ... | ... | 0.530054 |
0.537393 | ... | ... | 34'4 | -10'4 | 24'0 | 6450 | 20'4 | 4'7 | 15'5 | 20'6 | 20'6 | 0.537393 |
0.540335 | ... | ... | 31'6 | -10'0 | 21'6 | 6500 | 23'2 | 5'4 | 17'6 | 20'5 | 20'5 | 0.540335 |
0.539089 | ... | ... | 29'1 | -9'4 | 19'5 | 6550 | 26'1 | 6'0 | 20'1 | ... | ... | 0.539093 |
0.533896 | ... | ... | 26'5 | -9'0 | 17'5 | 6600 | 29'1 | 6'4 | 22'5 | 27'7 | 27'7 | 0.53392 |
0.525216 | ... | ... | 24'2 | -8'3 | 15'7 | 6650 | 32'3 | 7'1 | 25'2 | ... | ... | 0.525287 |
0.513747 | ... | ... | 22'1 | -7'6 | 14'3 | 6700 | 35'6 | 7'5 | 28'1 | ... | ... | 0.513518 |
0.499274 | ... | ... | 20'2 | -7'3 | 12'7 | 6750 | 39'3 | 8'2 | 31'1 | ... | ... | 0.49955 |
0.483187 | ... | ... | 18'3 | -6'6 | 11'5 | 6800 | 43'0 | 8'5 | 34'3 | ... | ... | 0.482868 |
0.464614 | ... | ... | 16'6 | -6'3 | 10'3 | 6850 | 46'6 | 9'0 | 37'6 | ... | ... | 0.464289 |
0.444588 | ... | ... | 15'2 | -6'0 | 9'2 | 6900 | 50'6 | 9'5 | 41'1 | ... | ... | 0.445558 |
0.425182 | ... | ... | 13'7 | -5'4 | 8'3 | 6950 | 54'6 | 10'0 | 44'6 | ... | ... | 0.424972 |
0.404205 | 9'0 | 7'6 | 12'4 | -5'0 | 7'4 | 7000 | 58'7 | 10'3 | 48'4 | ... | ... | 0.404124 |
0.383557 | 7'0 | 7'0 | 11'3 | -4'5 | 6'6 | 7050 | 63'1 | 10'7 | 52'2 | ... | ... | 0.383658 |
0.361513 | ... | ... | 10'3 | -4'3 | 6'0 | 7100 | 67'3 | 11'1 | 56'2 | ... | ... | 0.361854 |
0.34059 | ... | ... | 9'3 | -4'0 | 5'3 | 7150 | 71'6 | 11'4 | 60'2 | ... | ... | 0.34123 |
0.318464 | ... | ... | 8'4 | -3'6 | 4'6 | 7200 | 76'1 | 11'6 | 64'3 | ... | ... | 0.319477 |
0.298369 | ... | ... | 7'6 | -3'4 | 4'2 | 7250 | 80'5 | 12'0 | 68'5 | ... | ... | 0.29981 |
0.281133 | ... | ... | 7'0 | -3'1 | 3'7 | 7300 | 85'2 | 12'3 | 72'7 | ... | ... | 0.283036 |
0.263489 | ... | ... | 6'2 | -2'6 | 3'4 | 7350 | 89'6 | 12'5 | 77'1 | ... | ... | 0.261872 |
0.245309 | ... | ... | 5'6 | -2'5 | 3'1 | 7400 | 94'3 | 12'7 | 81'4 | ... | ... | 0.243962 |
0.226431 | ... | ... | 5'1 | -2'3 | 2'6 | 7450 | 99'1 | 13'1 | 86'0 | ... | ... | 0.230203 |
0.211886 | ... | ... | 4'5 | -2'1 | 2'4 | 7500 | 103'6 | 13'2 | 90'4 | ... | ... | 0.21128 |
0.197091 | ... | ... | 4'2 | -2'0 | 2'2 | 7550 | 108'4 | 13'4 | 95'0 | ... | ... | 0.196955 |
0.181943 | ... | ... | 3'7 | -1'7 | 2'0 | 7600 | 113'3 | 13'6 | 99'5 | ... | ... | 0.18808 |
0.166316 | 2'3 | 2'3 | 3'4 | -1'6 | 1'6 | 7650 | 118'1 | 13'7 | 104'2 | ... | ... | 0.173475 |
0.156755 | ... | ... | 3'1 | -1'4 | 1'5 | 7700 | 123'0 | 14'0 | 109'0 | ... | ... | 0.164726 |
0.147222 | ... | ... | 2'7 | -1'3 | 1'4 | 7750 | 127'6 | 14'1 | 113'5 | ... | ... | 0.149551 |
0.137679 | ... | ... | 2'5 | -1'2 | 1'3 | 7800 | 132'5 | 14'2 | 118'3 | ... | ... | 0.140739 |
0.128082 | ... | ... | 2'3 | -1'1 | 1'2 | 7850 | 137'4 | 14'3 | 123'1 | ... | ... | 0.131935 |
0.118385 | ... | ... | 2'1 | -1'0 | 1'1 | 7900 | 142'3 | 14'3 | 128'0 | ... | ... | 0.123101 |
0.108531 | ... | ... | 2'0 | -1'0 | 1'0 | 7950 | 147'2 | 14'4 | 132'6 | ... | ... | 0.1142 |
0.106712 | ... | ... | 1'7 | -0'7 | 1'0 | 8000 | 152'2 | 14'5 | 137'5 | ... | ... | 0.113015 |
0.096827 | ... | ... | 1'5 | -0'6 | 0'7 | 8050 | 157'1 | 14'5 | 142'4 | ... | ... | 0.104212 |
0.086628 | ... | ... | 1'4 | -0'6 | 0'6 | 8100 | 162'1 | 14'7 | 147'2 | ... | ... | 0.103298 |
0.085261 | ... | ... | 1'3 | -0'5 | 0'6 | 8150 | 167'0 | 14'7 | 152'1 | ... | ... | 0.094528 |
0.074816 | ... | ... | 1'3 | -0'6 | 0'5 | 8200 | 172'0 | 14'7 | 157'1 | ... | ... | 0.093859 |
0.07368 | ... | ... | 1'2 | -0'5 | 0'5 | 8250 | 176'7 | 14'7 | 162'0 | ... | ... | 0.085054 |
0.072595 | ... | ... | 1'1 | -0'4 | 0'5 | 8300 | 181'7 | 15'0 | 166'7 | ... | ... | 0.084609 |
0.061905 | ... | ... | 1'0 | -0'4 | 0'4 | 8350 | 186'6 | 15'0 | 171'6 | ... | ... | 0.075697 |
0.061023 | ... | ... | 1'0 | -0'4 | 0'4 | 8400 | 191'6 | 15'0 | 176'6 | ... | ... | 0.075462 |
0.059365 | ... | ... | 0'7 | -0'3 | 0'4 | 8500 | 201'6 | 15'1 | 186'5 | ... | ... | 0.075046 |
0.047692 | ... | ... | 0'6 | -0'3 | 0'3 | 8600 | 211'5 | 15'1 | 196'4 | ... | ... | 0.066286 |
0.046494 | ... | ... | 0'5 | -0'2 | 0'3 | 8700 | 221'5 | 15'2 | 206'3 | ... | ... | 0.066278 |
0.034277 | ... | ... | 0'5 | -0'3 | 0'2 | 8800 | 231'5 | 15'2 | 216'3 | ... | ... | 0.066296 |
0.033468 | ... | ... | 0'4 | -0'2 | 0'2 | 8900 | 241'4 | 15'2 | 226'2 | ... | ... | 0.0581 |
0.032714 | ... | ... | 0'4 | -0'2 | 0'2 | 9000 | 251'4 | 15'2 | 236'2 | ... | ... | 0.058432 |
0.032007 | ... | ... | 0'3 | -0'1 | 0'2 | 9100 | 261'4 | 15'3 | 246'1 | ... | ... | 0.058762 |
0.031343 | ... | ... | 0'3 | -0'1 | 0'2 | 9200 | 271'4 | 15'3 | 256'1 | ... | ... | 0.05909 |
0.018604 | ... | ... | 0'3 | -0'2 | 0'1 | 9300 | 281'4 | 15'3 | 266'1 | ... | ... | 0.059417 |
0.018232 | ... | ... | 0'2 | -0'1 | 0'1 | 9400 | 291'4 | 15'4 | 276'0 | ... | ... | 0.059743 |
0.017883 | ... | ... | 0'2 | -0'1 | 0'1 | 9500 | 301'4 | 15'4 | 286'0 | ... | ... | 0.060067 |
0.017551 | ... | ... | 0'2 | -0'1 | 0'1 | 9600 | 311'4 | 15'4 | 296'0 | ... | ... | 0.06039 |
0.017237 | ... | ... | 0'2 | -0'1 | 0'1 | 9700 | 321'4 | 15'4 | 306'0 | ... | ... | 0.060712 |
0.01694 | ... | ... | 0'2 | -0'1 | 0'1 | 9800 | 331'4 | 15'4 | 316'0 | ... | ... | 0.061032 |
0.016658 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 341'4 | 15'4 | 326'0 | ... | ... | 0.061351 |
0.01639 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 351'4 | 15'4 | 336'0 | ... | ... | 0.061668 |
0.016133 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 361'4 | 15'4 | 346'0 | ... | ... | 0.061984 |
0.01589 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 371'4 | 15'4 | 356'0 | ... | ... | 0.062298 |
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.