Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.044962 | ... | ... | 356'4 | 13'6 | 370'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009694 |
0.045724 | ... | ... | 346'4 | 13'6 | 360'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010054 |
0.046474 | ... | ... | 336'4 | 13'6 | 350'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010428 |
0.047213 | ... | ... | 326'4 | 13'6 | 340'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010818 |
0.04794 | ... | ... | 316'4 | 13'6 | 330'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011224 |
0.048657 | ... | ... | 306'4 | 13'6 | 320'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011649 |
0.049364 | ... | ... | 296'4 | 13'6 | 310'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012093 |
0.05006 | ... | ... | 286'4 | 13'6 | 300'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012559 |
0.050748 | ... | ... | 276'4 | 13'6 | 290'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013048 |
0.051427 | ... | ... | 266'4 | 13'6 | 280'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013564 |
0.052097 | ... | ... | 256'4 | 13'6 | 270'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014109 |
0.05276 | ... | ... | 246'4 | 13'6 | 260'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014685 |
0.053414 | ... | ... | 236'4 | 13'6 | 250'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015296 |
0.054061 | ... | ... | 226'4 | 13'6 | 240'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015947 |
0.054382 | ... | ... | 221'4 | 13'6 | 235'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016288 |
0.054701 | ... | ... | 216'4 | 13'6 | 230'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01664 |
0.055018 | ... | ... | 211'4 | 13'6 | 225'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017005 |
0.055334 | ... | ... | 206'4 | 13'6 | 220'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017382 |
0.055648 | ... | ... | 201'4 | 13'6 | 215'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017773 |
0.05596 | ... | ... | 196'4 | 13'6 | 210'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018179 |
0.05627 | ... | ... | 191'4 | 13'6 | 205'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018601 |
0.056579 | ... | ... | 186'4 | 13'6 | 200'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019038 |
0.056887 | ... | ... | 181'4 | 13'6 | 195'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019493 |
0.057192 | ... | ... | 176'4 | 13'6 | 190'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019967 |
0.057497 | ... | ... | 171'4 | 13'6 | 185'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020462 |
0.0578 | ... | ... | 166'4 | 13'6 | 180'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020979 |
0.058101 | ... | ... | 161'4 | 13'6 | 175'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021518 |
0.058401 | ... | ... | 156'4 | 13'6 | 170'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022081 |
0.0587 | ... | ... | 151'4 | 13'6 | 165'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022672 |
0.058997 | ... | ... | 146'4 | 13'6 | 160'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023292 |
0.059292 | ... | ... | 141'4 | 13'6 | 155'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023946 |
0.059587 | ... | ... | 136'4 | 13'6 | 150'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024632 |
0.05988 | ... | ... | 131'4 | 13'6 | 145'2 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.041069 |
0.060172 | ... | ... | 126'5 | 13'5 | 140'2 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.042261 |
0.071688 | ... | ... | 121'5 | 13'6 | 135'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.04352 |
0.072439 | ... | ... | 116'5 | 13'6 | 130'3 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.05869 |
0.084064 | ... | ... | 111'6 | 13'6 | 125'4 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.060489 |
0.085317 | ... | ... | 106'6 | 13'6 | 120'4 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.074986 |
0.097222 | ... | ... | 101'7 | 13'6 | 115'5 | 5350 | 0'4 | -0'1 | 0'5 | ... | ... | 0.077373 |
0.099045 | ... | ... | 97'0 | 13'5 | 110'5 | 5400 | 0'5 | -0'1 | 0'6 | ... | ... | 0.091713 |
0.111398 | ... | ... | 92'1 | 13'5 | 105'6 | 5450 | 0'6 | -0'1 | 0'7 | ... | ... | 0.105721 |
0.12382 | ... | ... | 87'3 | 13'4 | 100'7 | 5500 | 0'7 | -0'1 | 1'0 | ... | ... | 0.119597 |
0.145289 | ... | ... | 82'4 | 13'5 | 96'1 | 5550 | 1'0 | -0'2 | 1'2 | ... | ... | 0.133493 |
0.157853 | ... | ... | 77'6 | 13'4 | 91'2 | 5600 | 1'2 | -0'2 | 1'4 | ... | ... | 0.156243 |
0.178674 | ... | ... | 73'1 | 13'3 | 86'4 | 5650 | 1'4 | -0'2 | 1'6 | ... | ... | 0.178132 |
0.206113 | ... | ... | 68'4 | 13'3 | 81'7 | 5700 | 1'6 | -0'3 | 2'1 | 2'0 | 2'0 | 0.199535 |
0.226077 | ... | ... | 63'7 | 13'2 | 77'1 | 5750 | 2'1 | -0'3 | 2'4 | ... | ... | 0.227166 |
0.25766 | ... | ... | 59'4 | 13'1 | 72'5 | 5800 | 2'4 | -0'5 | 3'1 | ... | ... | 0.253717 |
0.282564 | ... | ... | 55'2 | 12'6 | 68'0 | 5850 | 3'0 | -0'7 | 3'7 | ... | ... | 0.284633 |
0.316144 | ... | ... | 51'0 | 12'5 | 63'5 | 5900 | 3'4 | -1'1 | 4'5 | 3'3 | 2'6 | 0.314137 |
0.35142 | ... | ... | 47'0 | 12'3 | 59'3 | 5950 | 4'2 | -1'3 | 5'5 | ... | ... | 0.350181 |
0.387228 | ... | ... | 43'2 | 12'0 | 55'2 | 6000 | 5'1 | -1'6 | 6'7 | 4'7 | 4'3 | 0.386572 |
0.422603 | ... | ... | 39'5 | 11'5 | 51'2 | 6050 | 6'1 | -2'1 | 8'2 | ... | ... | 0.422365 |
0.456743 | ... | ... | 36'2 | 11'1 | 47'3 | 6100 | 7'2 | -2'4 | 9'6 | ... | ... | 0.456785 |
0.490413 | ... | ... | 33'0 | 10'6 | 43'6 | 6150 | 8'5 | -3'0 | 11'5 | 8'6 | 8'6 | 0.490616 |
0.520841 | ... | ... | 30'0 | 10'2 | 40'2 | 6200 | 10'1 | -3'3 | 13'4 | 10'2 | 8'7 | 0.521113 |
0.548426 | ... | ... | 27'1 | 9'7 | 37'0 | 6250 | 11'6 | -4'0 | 15'6 | ... | ... | 0.547997 |
0.571677 | ... | ... | 24'4 | 9'3 | 33'7 | 6300 | 13'5 | -4'4 | 18'1 | ... | ... | 0.571461 |
0.590758 | ... | ... | 22'1 | 8'7 | 31'0 | 6350 | 15'6 | -4'7 | 20'5 | 13'5 | 13'5 | 0.590669 |
0.605066 | 34'2 | 30'0 | 19'7 | 8'3 | 28'2 | 6400 | 18'0 | -5'3 | 23'3 | ... | ... | 0.605041 |
0.614689 | ... | ... | 17'7 | 7'7 | 25'6 | 6450 | 20'4 | -5'6 | 26'2 | ... | ... | 0.614687 |
0.619593 | 23'3 | 23'2 | 16'0 | 7'3 | 23'3 | 6500 | 23'1 | -6'2 | 29'3 | 20'7 | 19'4 | 0.619593 |
0.619953 | ... | ... | 14'2 | 6'7 | 21'1 | 6550 | 25'7 | -6'7 | 32'6 | 21'7 | 21'6 | 0.619955 |
0.616015 | ... | ... | 12'6 | 6'3 | 19'1 | 6600 | 28'7 | -7'2 | 36'1 | 26'7 | 23'7 | 0.616034 |
0.60808 | ... | ... | 11'2 | 6'0 | 17'2 | 6650 | 32'0 | -7'6 | 39'6 | ... | ... | 0.608148 |
0.596785 | ... | ... | 10'0 | 5'5 | 15'5 | 6700 | 35'2 | -8'2 | 43'4 | ... | ... | 0.59661 |
0.581961 | ... | ... | 8'7 | 5'1 | 14'0 | 6750 | 38'6 | -8'4 | 47'2 | ... | ... | 0.582272 |
0.564884 | 14'0 | 13'7 | 7'7 | 4'6 | 12'5 | 6800 | 42'2 | -9'0 | 51'2 | ... | ... | 0.56468 |
0.545707 | 11'2 | 10'4 | 7'0 | 4'3 | 11'3 | 6850 | 46'0 | -9'3 | 55'3 | ... | ... | 0.545555 |
0.523727 | 10'2 | 10'2 | 6'2 | 3'7 | 10'1 | 6900 | 49'6 | -9'6 | 59'4 | ... | ... | 0.523684 |
0.501731 | ... | ... | 5'4 | 3'5 | 9'1 | 6950 | 53'6 | -10'1 | 63'7 | ... | ... | 0.501864 |
0.477542 | ... | ... | 4'7 | 3'2 | 8'1 | 7000 | 57'6 | -10'4 | 68'2 | ... | ... | 0.477929 |
0.453061 | ... | ... | 4'2 | 3'0 | 7'2 | 7050 | 61'7 | -10'6 | 72'5 | ... | ... | 0.453784 |
0.429016 | 7'1 | 7'1 | 3'6 | 2'6 | 6'4 | 7100 | 66'1 | -11'0 | 77'1 | ... | ... | 0.430157 |
0.403288 | ... | ... | 3'3 | 2'3 | 5'6 | 7150 | 70'3 | -11'3 | 81'6 | ... | ... | 0.404958 |
0.378898 | ... | ... | 3'0 | 2'1 | 5'1 | 7200 | 74'6 | -11'4 | 86'2 | ... | ... | 0.381183 |
0.356735 | ... | ... | 2'5 | 2'0 | 4'5 | 7250 | 79'2 | -11'6 | 91'0 | ... | ... | 0.3597 |
0.333656 | ... | ... | 2'3 | 1'6 | 4'1 | 7300 | 83'6 | -11'7 | 95'5 | ... | ... | 0.337425 |
0.313906 | ... | ... | 2'1 | 1'5 | 3'6 | 7350 | 88'2 | -12'1 | 100'3 | ... | ... | 0.314164 |
0.293636 | 3'4 | 3'4 | 1'7 | 1'4 | 3'3 | 7400 | 92'7 | -12'2 | 105'1 | ... | ... | 0.294494 |
0.272687 | ... | ... | 1'6 | 1'2 | 3'0 | 7450 | 97'4 | -12'4 | 110'0 | ... | ... | 0.274251 |
0.250862 | ... | ... | 1'4 | 1'1 | 2'5 | 7500 | 102'2 | -12'4 | 114'6 | ... | ... | 0.258799 |
0.234101 | ... | ... | 1'3 | 1'0 | 2'3 | 7550 | 107'0 | -12'5 | 119'5 | ... | ... | 0.243234 |
0.223365 | ... | ... | 1'2 | 1'0 | 2'2 | 7600 | 111'6 | -12'6 | 124'4 | ... | ... | 0.227473 |
0.206243 | ... | ... | 1'1 | 0'7 | 2'0 | 7650 | 116'4 | -12'7 | 129'3 | ... | ... | 0.211425 |
0.188563 | ... | ... | 1'0 | 0'6 | 1'6 | 7700 | 121'2 | -13'0 | 134'2 | ... | ... | 0.194979 |
0.177778 | ... | ... | 1'0 | 0'5 | 1'5 | 7750 | 126'1 | -13'1 | 139'2 | ... | ... | 0.185276 |
0.167015 | ... | ... | 0'7 | 0'5 | 1'4 | 7800 | 131'0 | -13'1 | 144'1 | ... | ... | 0.175669 |
0.156231 | 1'5 | 1'5 | 0'6 | 0'5 | 1'3 | 7850 | 135'7 | -13'1 | 149'0 | ... | ... | 0.166128 |
0.145377 | ... | ... | 0'6 | 0'4 | 1'2 | 7900 | 140'6 | -13'2 | 154'0 | ... | ... | 0.15662 |
0.134399 | ... | ... | 0'5 | 0'4 | 1'1 | 7950 | 145'5 | -13'2 | 158'7 | ... | ... | 0.147112 |
0.123236 | ... | ... | 0'5 | 0'3 | 1'0 | 8000 | 150'4 | -13'3 | 163'7 | ... | ... | 0.137568 |
0.121214 | ... | ... | 0'5 | 0'3 | 1'0 | 8050 | 155'4 | -13'3 | 168'7 | ... | ... | 0.136368 |
0.110003 | ... | ... | 0'4 | 0'3 | 0'7 | 8100 | 160'3 | -13'3 | 173'6 | ... | ... | 0.12698 |
0.108281 | ... | ... | 0'4 | 0'3 | 0'7 | 8150 | 165'2 | -13'4 | 178'6 | ... | ... | 0.117469 |
0.096907 | ... | ... | 0'4 | 0'2 | 0'6 | 8200 | 170'2 | -13'4 | 183'6 | ... | ... | 0.116779 |
0.083776 | ... | ... | 0'3 | 0'2 | 0'5 | 8300 | 180'1 | -13'4 | 193'5 | ... | ... | 0.106876 |
0.081406 | ... | ... | 0'3 | 0'2 | 0'5 | 8400 | 190'0 | -13'5 | 203'5 | ... | ... | 0.097192 |
0.068478 | ... | ... | 0'3 | 0'1 | 0'4 | 8500 | 200'0 | -13'5 | 213'5 | ... | ... | 0.096843 |
0.066699 | ... | ... | 0'2 | 0'2 | 0'4 | 8600 | 209'7 | -13'5 | 223'4 | ... | ... | 0.087708 |
0.053612 | ... | ... | 0'2 | 0'1 | 0'3 | 8700 | 219'7 | -13'5 | 233'4 | ... | ... | 0.087802 |
0.052317 | ... | ... | 0'2 | 0'1 | 0'3 | 8800 | 229'7 | -13'5 | 243'4 | ... | ... | 0.087924 |
0.05111 | ... | ... | 0'2 | 0'1 | 0'3 | 8900 | 239'7 | -13'5 | 253'4 | ... | ... | 0.088071 |
0.037706 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 249'6 | -13'6 | 263'4 | ... | ... | 0.079983 |
0.036883 | ... | ... | 0'1 | 0'1 | 0'2 | 9100 | 259'6 | -13'6 | 273'4 | ... | ... | 0.080434 |
0.021895 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 269'6 | -13'6 | 283'4 | ... | ... | 0.080883 |
0.021435 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 279'6 | -13'6 | 293'4 | ... | ... | 0.08133 |
0.021004 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 289'6 | -13'6 | 303'4 | ... | ... | 0.081774 |
0.020598 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 299'6 | -13'6 | 313'4 | ... | ... | 0.082217 |
0.020213 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 309'6 | -13'6 | 323'4 | ... | ... | 0.082657 |
0.019849 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 319'6 | -13'6 | 333'4 | ... | ... | 0.083096 |
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.