Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.035712 | ... | ... | 395'2 | -11'2 | 384'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008586 |
0.036314 | ... | ... | 385'2 | -11'2 | 374'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008898 |
0.036906 | ... | ... | 375'2 | -11'2 | 364'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009222 |
0.037488 | ... | ... | 365'2 | -11'2 | 354'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009559 |
0.038062 | ... | ... | 355'2 | -11'2 | 344'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00991 |
0.038627 | ... | ... | 345'2 | -11'2 | 334'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010275 |
0.039185 | ... | ... | 335'2 | -11'2 | 324'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010657 |
0.039736 | ... | ... | 325'2 | -11'2 | 314'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011056 |
0.040279 | ... | ... | 315'2 | -11'2 | 304'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011475 |
0.040815 | ... | ... | 305'2 | -11'2 | 294'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011914 |
0.041344 | ... | ... | 295'2 | -11'2 | 284'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012376 |
0.041867 | ... | ... | 285'2 | -11'2 | 274'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012865 |
0.042383 | ... | ... | 275'2 | -11'2 | 264'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013381 |
0.042894 | ... | ... | 265'2 | -11'2 | 254'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013928 |
0.043148 | ... | ... | 260'2 | -11'2 | 249'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014215 |
0.0434 | ... | ... | 255'2 | -11'2 | 244'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01451 |
0.043651 | ... | ... | 250'2 | -11'2 | 239'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014816 |
0.0439 | ... | ... | 245'2 | -11'2 | 234'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015131 |
0.044148 | ... | ... | 240'2 | -11'2 | 229'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015456 |
0.044395 | ... | ... | 235'2 | -11'2 | 224'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015793 |
0.04464 | ... | ... | 230'2 | -11'2 | 219'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016142 |
0.044885 | ... | ... | 225'2 | -11'2 | 214'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016504 |
0.045128 | ... | ... | 220'2 | -11'2 | 209'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01688 |
0.04537 | ... | ... | 215'2 | -11'2 | 204'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017269 |
0.04561 | ... | ... | 210'2 | -11'2 | 199'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017674 |
0.04585 | ... | ... | 205'2 | -11'2 | 194'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018096 |
0.046088 | ... | ... | 200'2 | -11'2 | 189'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018536 |
0.046325 | ... | ... | 195'2 | -11'2 | 184'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018995 |
0.04656 | ... | ... | 190'2 | -11'2 | 179'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019474 |
0.046795 | ... | ... | 185'2 | -11'2 | 174'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019973 |
0.047029 | ... | ... | 180'2 | -11'2 | 169'0 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020496 |
0.047262 | ... | ... | 175'2 | -11'2 | 164'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021045 |
0.056906 | ... | ... | 170'2 | -11'1 | 159'1 | 5050 | 0'2 | 0'1 | 0'1 | ... | ... | 0.03512 |
0.057472 | ... | ... | 165'2 | -11'1 | 154'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.036071 |
0.058058 | ... | ... | 160'3 | -11'2 | 149'1 | 5150 | 0'3 | 0'1 | 0'2 | ... | ... | 0.048641 |
0.067979 | ... | ... | 155'3 | -11'1 | 144'2 | 5200 | 0'3 | 0'1 | 0'2 | ... | ... | 0.049984 |
0.068938 | ... | ... | 150'3 | -11'1 | 139'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.0514 |
0.069946 | ... | ... | 145'3 | -11'1 | 134'2 | 5300 | 0'4 | 0'1 | 0'3 | ... | ... | 0.06368 |
0.080322 | ... | ... | 140'4 | -11'1 | 129'3 | 5350 | 0'5 | 0'2 | 0'3 | ... | ... | 0.075385 |
0.090562 | ... | ... | 135'4 | -11'0 | 124'4 | 5400 | 0'5 | 0'1 | 0'4 | ... | ... | 0.077609 |
0.100763 | ... | ... | 130'5 | -11'0 | 119'5 | 5450 | 0'6 | 0'2 | 0'4 | ... | ... | 0.089345 |
0.111003 | ... | ... | 125'6 | -11'0 | 114'6 | 5500 | 0'7 | 0'2 | 0'5 | ... | ... | 0.100916 |
0.121349 | ... | ... | 120'6 | -10'7 | 109'7 | 5550 | 1'0 | 0'2 | 0'6 | ... | ... | 0.112441 |
0.131859 | ... | ... | 115'7 | -10'7 | 105'0 | 5600 | 1'1 | 0'2 | 0'7 | ... | ... | 0.124014 |
0.142591 | ... | ... | 111'0 | -10'7 | 100'1 | 5650 | 1'2 | 0'2 | 1'0 | 1'2 | 1'2 | 0.135717 |
0.16027 | ... | ... | 106'2 | -10'7 | 95'3 | 5700 | 1'4 | 0'3 | 1'1 | ... | ... | 0.154608 |
0.177659 | ... | ... | 101'3 | -10'6 | 90'5 | 5750 | 1'6 | 0'3 | 1'3 | ... | ... | 0.173014 |
0.194933 | ... | ... | 96'5 | -10'6 | 85'7 | 5800 | 2'0 | 0'4 | 1'4 | ... | ... | 0.19116 |
0.217471 | ... | ... | 91'7 | -10'5 | 81'2 | 5850 | 2'3 | 0'4 | 1'7 | ... | ... | 0.214581 |
0.239407 | ... | ... | 87'2 | -10'5 | 76'5 | 5900 | 2'6 | 0'5 | 2'1 | ... | ... | 0.237244 |
0.265207 | ... | ... | 82'5 | -10'4 | 72'1 | 5950 | 3'2 | 0'6 | 2'4 | ... | ... | 0.263705 |
0.290049 | ... | ... | 78'1 | -10'4 | 67'5 | 6000 | 3'6 | 0'6 | 3'0 | 3'6 | 3'4 | 0.289077 |
0.320693 | ... | ... | 73'5 | -10'2 | 63'3 | 6050 | 4'4 | 1'0 | 3'4 | ... | ... | 0.320182 |
0.349285 | ... | ... | 69'2 | -10'1 | 59'1 | 6100 | 5'2 | 1'1 | 4'1 | 5'4 | 5'4 | 0.349114 |
0.380775 | ... | ... | 65'0 | -9'7 | 55'1 | 6150 | 6'2 | 1'3 | 4'7 | ... | ... | 0.38085 |
0.411289 | ... | ... | 60'7 | -9'5 | 51'2 | 6200 | 7'3 | 1'5 | 5'6 | 6'7 | 6'1 | 0.411521 |
0.441605 | ... | ... | 57'0 | -9'3 | 47'5 | 6250 | 8'5 | 1'7 | 6'6 | ... | ... | 0.440572 |
0.468222 | ... | ... | 53'1 | -9'1 | 44'0 | 6300 | 10'1 | 2'1 | 8'0 | 9'6 | 7'5 | 0.468555 |
0.493902 | ... | ... | 49'4 | -8'6 | 40'6 | 6350 | 11'6 | 2'4 | 9'2 | 9'4 | 9'4 | 0.493496 |
0.515435 | ... | ... | 46'0 | -8'4 | 37'4 | 6400 | 13'5 | 2'7 | 10'6 | 11'7 | 11'7 | 0.515686 |
0.533933 | ... | ... | 42'5 | -8'1 | 34'4 | 6450 | 15'5 | 3'1 | 12'4 | 15'0 | 15'0 | 0.534113 |
0.548812 | ... | ... | 39'4 | -7'6 | 31'6 | 6500 | 17'6 | 3'4 | 14'2 | 16'0 | 15'4 | 0.548771 |
0.559716 | ... | ... | 36'4 | -7'3 | 29'1 | 6550 | 20'1 | 3'7 | 16'2 | ... | ... | 0.559706 |
0.566748 | ... | ... | 33'6 | -7'1 | 26'5 | 6600 | 22'5 | 4'1 | 18'4 | 18'2 | 18'2 | 0.566748 |
0.570007 | ... | ... | 31'0 | -6'6 | 24'2 | 6650 | 25'2 | 4'4 | 20'6 | ... | ... | 0.570007 |
0.56961 | ... | ... | 28'4 | -6'3 | 22'1 | 6700 | 28'1 | 4'7 | 23'2 | ... | ... | 0.569612 |
0.565842 | 20'2 | 18'3 | 26'2 | -6'0 | 20'2 | 6750 | 31'1 | 5'1 | 26'0 | ... | ... | 0.565781 |
0.558857 | ... | ... | 24'1 | -5'6 | 18'3 | 6800 | 34'3 | 5'4 | 28'7 | 27'4 | 27'4 | 0.55891 |
0.549195 | ... | ... | 22'1 | -5'3 | 16'6 | 6850 | 37'6 | 5'7 | 31'7 | ... | ... | 0.549313 |
0.537124 | ... | ... | 20'3 | -5'1 | 15'2 | 6900 | 41'1 | 6'1 | 35'0 | ... | ... | 0.536915 |
0.52301 | 14'2 | 14'2 | 18'5 | -4'6 | 13'7 | 6950 | 44'6 | 6'3 | 38'3 | ... | ... | 0.522781 |
0.506482 | ... | ... | 17'0 | -4'4 | 12'4 | 7000 | 48'4 | 6'6 | 41'6 | ... | ... | 0.507033 |
0.489328 | ... | ... | 15'5 | -4'2 | 11'3 | 7050 | 52'2 | 7'0 | 45'2 | ... | ... | 0.48914 |
0.471434 | ... | ... | 14'2 | -3'7 | 10'3 | 7100 | 56'2 | 7'3 | 48'7 | ... | ... | 0.471322 |
0.451895 | ... | ... | 13'0 | -3'5 | 9'3 | 7150 | 60'2 | 7'5 | 52'5 | ... | ... | 0.451902 |
0.43221 | ... | ... | 11'7 | -3'3 | 8'4 | 7200 | 64'3 | 7'7 | 56'4 | ... | ... | 0.432383 |
0.412944 | ... | ... | 10'6 | -3'0 | 7'6 | 7250 | 68'5 | 8'2 | 60'3 | ... | ... | 0.413329 |
0.392524 | ... | ... | 9'6 | -2'6 | 7'0 | 7300 | 72'7 | 8'4 | 64'3 | ... | ... | 0.393178 |
0.370769 | ... | ... | 8'7 | -2'5 | 6'2 | 7350 | 77'1 | 8'5 | 68'4 | ... | ... | 0.371759 |
0.35301 | ... | ... | 8'1 | -2'3 | 5'6 | 7400 | 81'4 | 8'7 | 72'5 | ... | ... | 0.351632 |
0.331677 | ... | ... | 7'3 | -2'2 | 5'1 | 7450 | 86'0 | 9'1 | 76'7 | ... | ... | 0.333488 |
0.312407 | ... | ... | 6'5 | -2'0 | 4'5 | 7500 | 90'4 | 9'2 | 81'2 | ... | ... | 0.314723 |
0.295948 | ... | ... | 6'1 | -1'7 | 4'2 | 7550 | 95'0 | 9'3 | 85'5 | ... | ... | 0.295199 |
0.279117 | ... | ... | 5'4 | -1'5 | 3'7 | 7600 | 99'5 | 9'4 | 90'1 | ... | ... | 0.278696 |
0.261814 | ... | ... | 5'1 | -1'5 | 3'4 | 7650 | 104'2 | 9'5 | 94'5 | ... | ... | 0.261773 |
0.243915 | 3'3 | 3'3 | 4'5 | -1'4 | 3'1 | 7700 | 109'0 | 9'6 | 99'2 | ... | ... | 0.24879 |
0.230146 | ... | ... | 4'2 | -1'3 | 2'7 | 7750 | 113'5 | 9'6 | 103'7 | ... | ... | 0.231042 |
0.216182 | ... | ... | 3'7 | -1'2 | 2'5 | 7800 | 118'3 | 9'7 | 108'4 | ... | ... | 0.217628 |
0.201951 | ... | ... | 3'5 | -1'2 | 2'3 | 7850 | 123'1 | 10'0 | 113'1 | ... | ... | 0.20401 |
0.187363 | ... | ... | 3'3 | -1'2 | 2'1 | 7900 | 128'0 | 10'1 | 117'7 | ... | ... | 0.19566 |
0.178353 | ... | ... | 3'1 | -1'1 | 2'0 | 7950 | 132'6 | 10'1 | 122'5 | ... | ... | 0.181756 |
0.169399 | ... | ... | 2'7 | -1'0 | 1'7 | 8000 | 137'5 | 10'2 | 127'3 | ... | ... | 0.173489 |
0.154036 | ... | ... | 2'5 | -1'0 | 1'5 | 8050 | 142'4 | 10'3 | 132'1 | ... | ... | 0.165291 |
0.144882 | ... | ... | 2'4 | -1'0 | 1'4 | 8100 | 147'2 | 10'2 | 137'0 | ... | ... | 0.15074 |
0.135673 | ... | ... | 2'2 | -0'7 | 1'3 | 8150 | 152'1 | 10'3 | 141'6 | ... | ... | 0.142419 |
0.133561 | ... | ... | 2'1 | -0'6 | 1'3 | 8200 | 157'1 | 10'4 | 146'5 | ... | ... | 0.140888 |
0.124436 | ... | ... | ... | ... | 1'2 | 8250 | 162'0 | ... | ... | ... | ... | 0.132737 |
0.115169 | ... | ... | 1'7 | -0'6 | 1'1 | 8300 | 166'7 | 10'5 | 156'2 | ... | ... | 0.124533 |
0.105707 | ... | ... | ... | ... | 1'0 | 8350 | 171'6 | ... | ... | ... | ... | 0.116247 |
0.104183 | ... | ... | 1'5 | -0'5 | 1'0 | 8400 | 176'6 | 10'6 | 166'0 | ... | ... | 0.115326 |
0.09331 | ... | ... | 1'3 | -0'4 | 0'7 | 8500 | 186'5 | 10'6 | 175'7 | ... | ... | 0.106385 |
0.082442 | ... | ... | 1'2 | -0'4 | 0'6 | 8600 | 196'4 | 10'7 | 185'5 | ... | ... | 0.097646 |
0.07145 | ... | ... | 1'1 | -0'4 | 0'5 | 8700 | 206'3 | 10'7 | 195'4 | ... | ... | 0.089046 |
0.069684 | ... | ... | 1'0 | -0'3 | 0'5 | 8800 | 216'3 | 11'0 | 205'3 | ... | ... | 0.08845 |
0.058726 | ... | ... | 0'7 | -0'3 | 0'4 | 8900 | 226'2 | 11'0 | 215'2 | ... | ... | 0.08025 |
0.057379 | ... | ... | 0'6 | -0'2 | 0'4 | 9000 | 236'2 | 11'0 | 225'2 | ... | ... | 0.080026 |
0.046176 | ... | ... | 0'5 | -0'2 | 0'3 | 9100 | 246'1 | 11'1 | 235'0 | ... | ... | 0.072115 |
0.045183 | ... | ... | 0'4 | -0'1 | 0'3 | 9200 | 256'1 | 11'1 | 245'0 | ... | ... | 0.072202 |
0.044253 | ... | ... | 0'3 | 0'0 | 0'3 | 9300 | 266'1 | 11'2 | 254'7 | ... | ... | 0.072307 |
0.03266 | ... | ... | 0'3 | -0'1 | 0'2 | 9400 | 276'0 | 11'1 | 264'7 | ... | ... | 0.064842 |
0.03202 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 286'0 | 11'2 | 274'6 | ... | ... | 0.065194 |
0.031417 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 296'0 | 11'2 | 284'6 | ... | ... | 0.065544 |
0.030846 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 306'0 | 11'2 | 294'6 | ... | ... | 0.065892 |
0.030306 | ... | ... | ... | ... | 0'2 | 9800 | 316'0 | ... | ... | ... | ... | 0.066238 |
0.017975 | ... | ... | ... | ... | 0'1 | 9900 | 326'0 | ... | ... | ... | ... | 0.066583 |
0.017668 | ... | ... | ... | ... | 0'1 | 10000 | 336'0 | ... | ... | ... | ... | 0.066926 |
0.017378 | ... | ... | ... | ... | 0'1 | 10100 | 346'0 | ... | ... | ... | ... | 0.067268 |
0.0171 | ... | ... | ... | ... | 0'1 | 10200 | 356'0 | ... | ... | ... | ... | 0.067609 |
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.