Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008527 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009001 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009506 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010047 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01063 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011261 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011946 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012695 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013519 |
0 | ... | ... | 138'6 | 0'0 | 138'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014434 |
0 | ... | ... | 128'6 | 0'0 | 128'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015455 |
0 | ... | ... | 118'6 | 0'0 | 118'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016606 |
0 | ... | ... | 108'6 | 0'0 | 108'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017917 |
0 | ... | ... | 103'6 | 0'0 | 103'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018645 |
0 | ... | ... | 98'6 | 0'0 | 98'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019429 |
0 | ... | ... | 93'6 | 0'0 | 93'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020278 |
0 | ... | ... | 88'6 | 0'0 | 88'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021199 |
0 | ... | ... | 83'6 | 0'0 | 83'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022205 |
0 | ... | ... | 78'6 | 0'0 | 78'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023308 |
0 | ... | ... | 73'6 | 0'0 | 73'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024523 |
0 | ... | ... | 68'6 | 0'0 | 68'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025875 |
0 | ... | ... | 63'7 | 0'0 | 63'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027384 |
0 | ... | ... | 58'7 | 0'0 | 58'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029089 |
0 | ... | ... | 53'7 | 0'0 | 53'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031027 |
0 | ... | ... | 49'0 | 0'0 | 49'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.051828 |
0 | ... | ... | 44'1 | 0'0 | 44'1 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.070879 |
0 | ... | ... | 39'1 | 0'0 | 39'1 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.076344 |
0 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.097071 |
0 | ... | ... | 29'4 | 0'0 | 29'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.130052 |
0 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | 0.17077 |
0.067359 | ... | ... | 23'1 | 0'0 | 23'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | 0.191959 |
0.094587 | ... | ... | 22'2 | 0'0 | 22'2 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | 0.201979 |
0.116867 | ... | ... | 21'3 | 0'0 | 21'3 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | 0.211691 |
0.13626 | ... | ... | 20'4 | 0'0 | 20'4 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | 0.221141 |
0.153729 | ... | ... | 19'5 | 0'0 | 19'5 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 0.230363 |
0.169815 | ... | ... | 18'6 | 0'0 | 18'6 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | 0.239386 |
0.184864 | ... | ... | 17'7 | 0'0 | 17'7 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | 0.248235 |
0.207722 | ... | ... | 17'1 | 0'0 | 17'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | 0.260714 |
0.227467 | ... | ... | 16'3 | 0'0 | 16'3 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | 0.272246 |
0.239127 | ... | ... | 15'4 | 0'0 | 15'4 | 4260 | 2'6 | 0'0 | 2'6 | ... | ... | 0.280128 |
0.25573 | ... | ... | 14'6 | 0'0 | 14'6 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | 0.292934 |
0.270695 | ... | ... | 14'0 | 0'0 | 14'0 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | 0.302254 |
0.287648 | ... | ... | 13'3 | 0'0 | 13'3 | 4290 | 3'6 | 0'0 | 3'6 | ... | ... | 0.312652 |
0.302111 | ... | ... | 12'6 | 0'0 | 12'6 | 4300 | 4'0 | 0'0 | 4'0 | ... | ... | 0.320528 |
0.314569 | ... | ... | 12'1 | 0'0 | 12'1 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | 0.329006 |
0.32382 | ... | ... | 11'3 | 0'0 | 11'3 | 4320 | 4'5 | 0'0 | 4'5 | ... | ... | 0.335632 |
0.333534 | ... | ... | 10'6 | 0'0 | 10'6 | 4330 | 5'0 | 0'0 | 5'0 | ... | ... | 0.342453 |
0.341881 | ... | ... | 10'1 | 0'0 | 10'1 | 4340 | 5'3 | 0'0 | 5'3 | ... | ... | 0.348404 |
0.348977 | ... | ... | 9'4 | 0'0 | 9'4 | 4350 | 5'6 | 0'0 | 5'6 | ... | ... | 0.353525 |
0.354892 | ... | ... | 8'7 | 0'0 | 8'7 | 4360 | 6'1 | 0'0 | 6'1 | ... | ... | 0.357835 |
0.359869 | ... | ... | 8'3 | 0'0 | 8'3 | 4370 | 6'5 | 0'0 | 6'5 | ... | ... | 0.361465 |
0.363358 | ... | ... | 7'6 | 0'0 | 7'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | 0.364075 |
0.365708 | ... | ... | 7'2 | 0'0 | 7'2 | 4390 | 7'4 | 0'0 | 7'4 | ... | ... | 0.365865 |
0.366753 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 4400 | 7'1 | -0'7 | 8'0 | 7'4 | 7'1 | 0.366756 |
0.366598 | 6'5 | 6'4 | 6'3 | 0'2 | 6'5 | 4410 | 8'5 | 0'0 | 8'5 | ... | ... | 0.366709 |
0.365103 | ... | ... | 5'7 | 0'0 | 5'7 | 4420 | 9'1 | 0'0 | 9'1 | ... | ... | 0.36579 |
0.362527 | ... | ... | 5'4 | 0'0 | 5'4 | 4430 | 9'6 | 0'0 | 9'6 | ... | ... | 0.364065 |
0.358847 | ... | ... | 5'1 | 0'0 | 5'1 | 4440 | 10'3 | 0'0 | 10'3 | ... | ... | 0.361553 |
0.354064 | ... | ... | 4'6 | 0'0 | 4'6 | 4450 | 11'0 | 0'0 | 11'0 | ... | ... | 0.358266 |
0.348149 | ... | ... | 4'3 | 0'0 | 4'3 | 4460 | 11'5 | 0'0 | 11'5 | ... | ... | 0.354201 |
0.342075 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 12'3 | 0'0 | 12'3 | ... | ... | 0.349948 |
0.334004 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 13'0 | 0'0 | 13'0 | ... | ... | 0.344442 |
0.326259 | ... | ... | 3'4 | 0'0 | 3'4 | 4490 | 13'6 | 0'0 | 13'6 | ... | ... | 0.339064 |
0.317782 | ... | ... | 3'2 | 0'0 | 3'2 | 4500 | 14'4 | 0'0 | 14'4 | ... | ... | 0.333209 |
0.308535 | ... | ... | 3'0 | 0'0 | 3'0 | 4510 | 15'2 | 0'0 | 15'2 | ... | ... | 0.326876 |
0.29846 | ... | ... | 2'6 | 0'0 | 2'6 | 4520 | 16'0 | 0'0 | 16'0 | ... | ... | 0.320055 |
0.293714 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'7 | 0'0 | 16'7 | ... | ... | 0.31452 |
0.282777 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | 0.306926 |
0.274699 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 18'4 | 0'0 | 18'4 | ... | ... | 0.301029 |
0.262252 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 19'2 | 0'0 | 19'2 | ... | ... | 0.292616 |
0.253462 | ... | ... | 2'0 | 0'0 | 2'0 | 4570 | 20'1 | 0'0 | 20'1 | ... | ... | 0.286347 |
0.244449 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 21'0 | 0'0 | 21'0 | ... | ... | 0.279979 |
0.235185 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 21'7 | 0'0 | 21'7 | ... | ... | 0.273509 |
0.225638 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 22'6 | 0'0 | 22'6 | ... | ... | 0.266929 |
0.215769 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 23'5 | 0'0 | 23'5 | ... | ... | 0.260234 |
0.205528 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 24'4 | 0'0 | 24'4 | ... | ... | 0.253414 |
0.194857 | ... | ... | 1'2 | 0'0 | 1'2 | 4630 | 25'3 | 0'0 | 25'3 | ... | ... | 0.246459 |
0.191771 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 26'3 | 0'0 | 26'3 | ... | ... | 0.243483 |
0.180767 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 27'2 | 0'0 | 27'2 | ... | ... | 0.236481 |
0.177986 | ... | ... | 1'1 | 0'0 | 1'1 | 4660 | 28'2 | 0'0 | 28'2 | ... | ... | 0.233718 |
0.149858 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 30'6 | -1'2 | 32'0 | 30'6 | 30'6 | 0.144136 |
0.129752 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | 0.198884 |
0.098281 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | 0.179211 |
0.092549 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'5 | 0'0 | 46'5 | ... | ... | 0.171576 |
0.074219 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | 0.15938 |
0.055031 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'3 | 0'0 | 56'3 | ... | ... | 0.147888 |
0.052373 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'3 | 0'0 | 61'3 | ... | ... | 0.142965 |
0.050037 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 66'3 | 0'0 | 66'3 | ... | ... | 0.138581 |
0.047967 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 71'3 | 0'0 | 71'3 | ... | ... | 0.134649 |
0.046116 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 76'3 | 0'0 | 76'3 | ... | ... | 0.131099 |
0.028006 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'2 | 0'0 | 81'2 | ... | ... | 0.122366 |
0.026996 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'2 | 0'0 | 86'2 | ... | ... | 0.119537 |
0.026077 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'2 | 0'0 | 91'2 | ... | ... | 0.116948 |
0.025242 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'2 | 0'0 | 96'2 | ... | ... | 0.11457 |
0.024475 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 101'2 | 0'0 | 101'2 | ... | ... | 0.112379 |
0.023768 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 106'2 | 0'0 | 106'2 | ... | ... | 0.110352 |
0.023116 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 111'2 | 0'0 | 111'2 | ... | ... | 0.108472 |
0.022511 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 116'2 | 0'0 | 116'2 | ... | ... | 0.106723 |
0.021948 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 121'2 | 0'0 | 121'2 | ... | ... | 0.105093 |
0.021423 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 126'2 | 0'0 | 126'2 | ... | ... | 0.10357 |
0.020933 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 131'2 | 0'0 | 131'2 | ... | ... | 0.102143 |
0.020472 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 136'2 | 0'0 | 136'2 | ... | ... | 0.100805 |
0.020039 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 141'2 | 0'0 | 141'2 | ... | ... | 0.099547 |
0.019632 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 146'2 | 0'0 | 146'2 | ... | ... | 0.098362 |
0.019249 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 151'2 | 0'0 | 151'2 | ... | ... | 0.097246 |
0.018885 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 156'2 | 0'0 | 156'2 | ... | ... | 0.096191 |
0.01854 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 161'2 | 0'0 | 161'2 | ... | ... | 0.095194 |
0.018213 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 166'2 | 0'0 | 166'2 | ... | ... | 0.09425 |
0.017904 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 171'2 | 0'0 | 171'2 | ... | ... | 0.093355 |
0.01761 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 176'2 | 0'0 | 176'2 | ... | ... | 0.092505 |
0.017328 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 181'2 | 0'0 | 181'2 | ... | ... | 0.091698 |
0.016803 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 191'2 | 0'0 | 191'2 | ... | ... | 0.090201 |
0.016324 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 201'2 | 0'0 | 201'2 | ... | ... | 0.088842 |
0.015884 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 211'2 | 0'0 | 211'2 | ... | ... | 0.087605 |
0.015478 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 221'2 | 0'0 | 221'2 | ... | ... | 0.086475 |
0.015102 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 231'2 | 0'0 | 231'2 | ... | ... | 0.085441 |
0.014754 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 241'2 | 0'0 | 241'2 | ... | ... | 0.084493 |
0.014428 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 251'2 | 0'0 | 251'2 | ... | ... | 0.083621 |
0.014125 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 261'2 | 0'0 | 261'2 | ... | ... | 0.082818 |
0.013842 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 271'2 | 0'0 | 271'2 | ... | ... | 0.082077 |
0.013576 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 281'2 | 0'0 | 281'2 | ... | ... | 0.081393 |
0.013325 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 291'2 | 0'0 | 291'2 | ... | ... | 0.08076 |
0.013089 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 301'2 | 0'0 | 301'2 | ... | ... | 0.080174 |
0.012866 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 311'2 | 0'0 | 311'2 | ... | ... | 0.07963 |
0.012655 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 321'2 | 0'0 | 321'2 | ... | ... | 0.079127 |
0.012455 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 331'2 | 0'0 | 331'2 | ... | ... | 0.078659 |
0.012265 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 341'2 | 0'0 | 341'2 | ... | ... | 0.078224 |
0.012085 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 351'2 | 0'0 | 351'2 | ... | ... | 0.077821 |
0.011913 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 361'2 | 0'0 | 361'2 | ... | ... | 0.077445 |
0.01175 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 371'2 | 0'0 | 371'2 | ... | ... | 0.077097 |
0.011594 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 381'2 | 0'0 | 381'2 | ... | ... | 0.076772 |
0.011444 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 391'2 | 0'0 | 391'2 | ... | ... | 0.076471 |
0.011301 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 401'2 | 0'0 | 401'2 | ... | ... | 0.076191 |
0.011164 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 411'2 | 0'0 | 411'2 | ... | ... | 0.075931 |
0.011033 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 421'2 | 0'0 | 421'2 | ... | ... | 0.075689 |
0.010908 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 431'2 | 0'0 | 431'2 | ... | ... | 0.075465 |
0.010559 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 461'2 | 0'0 | 461'2 | ... | ... | 0.074887 |
0.00927 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 611'2 | 0'0 | 611'2 | ... | ... | 0.073488 |
0.008628 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 721'2 | 0'0 | 721'2 | ... | ... | 0.073433 |
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.