Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 103'0 | 2'2 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019644 |
0 | ... | ... | 98'0 | 2'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020473 |
0 | ... | ... | 93'0 | 2'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021368 |
0 | ... | ... | 88'0 | 2'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022341 |
0 | ... | ... | 83'0 | 2'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0234 |
0 | ... | ... | 78'0 | 2'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024561 |
0 | ... | ... | 73'0 | 2'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.025838 |
0 | ... | ... | 68'0 | 2'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.027256 |
0 | ... | ... | 63'0 | 2'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 0.028837 |
0 | ... | ... | 58'1 | 2'2 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0.048094 |
0 | ... | ... | 53'1 | 2'2 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0.051096 |
0 | ... | ... | 48'2 | 2'2 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | 0.069701 |
0 | ... | ... | 43'4 | 2'1 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | 0.087893 |
0 | ... | ... | 38'7 | 1'7 | 40'6 | 3800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | 0.106438 |
0.034271 | ... | ... | 35'1 | 1'7 | 37'0 | 3840 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | 0.133929 |
0.061568 | ... | ... | 34'2 | 1'7 | 36'1 | 3850 | 1'0 | -0'2 | 1'2 | 1'1 | 0'7 | 0.144914 |
0.062288 | ... | ... | 33'2 | 1'7 | 35'1 | 3860 | 1'0 | -0'2 | 1'2 | ... | ... | 0.147044 |
0.083552 | ... | ... | 32'3 | 1'7 | 34'2 | 3870 | 1'1 | -0'2 | 1'3 | ... | ... | 0.157581 |
0.084753 | ... | ... | 31'4 | 1'6 | 33'2 | 3880 | 1'1 | -0'3 | 1'4 | ... | ... | 0.159935 |
0.117286 | ... | ... | 30'5 | 1'7 | 32'4 | 3890 | 1'2 | -0'3 | 1'5 | 1'3 | 1'3 | 0.170119 |
0.131631 | ... | ... | 29'6 | 1'7 | 31'5 | 3900 | 1'3 | -0'4 | 1'7 | 1'5 | 1'3 | 0.179882 |
0.144882 | ... | ... | 28'7 | 1'7 | 30'6 | 3910 | 1'4 | -0'4 | 2'0 | 1'3 | 1'3 | 0.189289 |
0.157281 | ... | ... | 28'1 | 1'6 | 29'7 | 3920 | 1'5 | -0'5 | 2'2 | 1'5 | 1'4 | 0.198388 |
0.177324 | ... | ... | 27'2 | 1'7 | 29'1 | 3930 | 1'7 | -0'4 | 2'3 | ... | ... | 0.212666 |
0.1949 | ... | ... | 26'3 | 2'0 | 28'3 | 3940 | 2'1 | -0'3 | 2'4 | 2'0 | 2'0 | 0.225741 |
0.204539 | ... | ... | 25'5 | 1'7 | 27'4 | 3950 | 2'2 | -0'4 | 2'6 | 2'2 | 1'5 | 0.233555 |
0.213901 | ... | ... | 24'6 | 1'7 | 26'5 | 3960 | 2'3 | -0'4 | 2'7 | ... | ... | 0.241226 |
0.228349 | ... | ... | 24'0 | 1'7 | 25'7 | 3970 | 2'5 | -0'4 | 3'1 | 2'3 | 2'3 | 0.252575 |
0.241601 | ... | ... | 23'1 | 2'0 | 25'1 | 3980 | 2'7 | -0'3 | 3'2 | 2'5 | 2'2 | 0.263194 |
0.249726 | ... | ... | 22'4 | 1'6 | 24'2 | 3990 | 3'0 | -0'4 | 3'4 | 2'6 | 2'6 | 0.270125 |
0.261606 | 26'5 | 24'2 | 21'5 | 1'7 | 23'4 | 4000 | 3'2 | -0'4 | 3'6 | 3'6 | 2'5 | 0.279855 |
0.272695 | ... | ... | 21'0 | 1'6 | 22'6 | 4010 | 3'4 | -0'4 | 4'0 | 2'7 | 2'7 | 0.289047 |
0.283095 | ... | ... | 20'3 | 1'5 | 22'0 | 4020 | 3'6 | -0'5 | 4'3 | 3'4 | 2'5 | 0.297755 |
0.292882 | ... | ... | 19'5 | 1'5 | 21'2 | 4030 | 4'0 | -0'5 | 4'5 | 3'6 | 2'7 | 0.306021 |
0.302121 | ... | ... | 18'7 | 1'5 | 20'4 | 4040 | 4'2 | -0'5 | 4'7 | 3'7 | 3'7 | 0.31388 |
0.31086 | 20'3 | 20'3 | 18'1 | 1'5 | 19'6 | 4050 | 4'4 | -0'5 | 5'1 | 4'4 | 3'2 | 0.321357 |
0.320946 | ... | ... | 17'4 | 1'5 | 19'1 | 4060 | 4'7 | -0'5 | 5'4 | ... | ... | 0.329885 |
0.328578 | ... | ... | 16'7 | 1'4 | 18'3 | 4070 | 5'1 | -0'6 | 5'7 | 4'3 | 4'3 | 0.336499 |
0.337156 | ... | ... | 16'2 | 1'4 | 17'6 | 4080 | 5'4 | -0'6 | 6'2 | 4'7 | 4'7 | 0.343845 |
0.344961 | ... | ... | 15'5 | 1'4 | 17'1 | 4090 | 5'7 | -0'6 | 6'5 | 5'1 | 5'1 | 0.350572 |
0.351142 | 18'5 | 15'3 | 15'0 | 1'3 | 16'3 | 4100 | 6'1 | -0'7 | 7'0 | 6'4 | 4'5 | 0.355997 |
0.357764 | ... | ... | 14'3 | 1'3 | 15'6 | 4110 | 6'4 | -1'0 | 7'4 | 5'7 | 5'7 | 0.361749 |
0.363758 | 15'7 | 15'7 | 13'6 | 1'3 | 15'1 | 4120 | 6'7 | -1'0 | 7'7 | 7'2 | 5'1 | 0.366978 |
0.369635 | 15'4 | 15'4 | 13'3 | 1'2 | 14'5 | 4130 | 7'3 | -1'0 | 8'3 | 7'0 | 5'4 | 0.372087 |
0.374706 | ... | ... | 12'6 | 1'3 | 14'1 | 4140 | 7'7 | -0'7 | 8'6 | ... | ... | 0.376523 |
0.378793 | 16'7 | 13'4 | 12'2 | 1'2 | 13'4 | 4150 | 8'2 | -1'0 | 9'2 | 8'4 | 6'3 | 0.380138 |
0.382535 | 13'3 | 13'3 | 11'6 | 1'2 | 13'0 | 4160 | 8'6 | -1'0 | 9'6 | 8'0 | 6'6 | 0.383443 |
0.385627 | ... | ... | 11'2 | 1'2 | 12'4 | 4170 | 9'2 | -1'0 | 10'2 | ... | ... | 0.386189 |
0.388104 | 12'5 | 12'5 | 10'6 | 1'2 | 12'0 | 4180 | 9'6 | -1'0 | 10'6 | 9'6 | 8'3 | 0.388404 |
0.38999 | ... | ... | 10'2 | 1'2 | 11'4 | 4190 | 10'2 | -1'0 | 11'2 | ... | ... | 0.390107 |
0.391303 | 14'0 | 10'3 | 9'7 | 1'1 | 11'0 | 4200 | 10'6 | -1'1 | 11'7 | 11'2 | 8'1 | 0.391311 |
0.392051 | ... | ... | 9'3 | 1'1 | 10'4 | 4210 | 11'2 | -1'1 | 12'3 | 11'1 | 11'1 | 0.392022 |
0.392234 | 12'5 | 10'2 | 9'0 | 1'0 | 10'0 | 4220 | 11'6 | -1'2 | 13'0 | 9'5 | 9'5 | 0.392242 |
0.39187 | ... | ... | 8'5 | 1'0 | 9'5 | 4230 | 12'3 | -1'2 | 13'5 | 11'7 | 11'3 | 0.391984 |
0.390989 | 10'3 | 10'3 | 8'2 | 1'0 | 9'2 | 4240 | 13'0 | -1'2 | 14'2 | 12'5 | 12'0 | 0.391274 |
0.389608 | 10'4 | 8'6 | 7'7 | 1'0 | 8'7 | 4250 | 13'5 | -1'2 | 14'7 | 13'2 | 10'5 | 0.390129 |
0.387588 | 9'6 | 8'6 | 7'4 | 0'7 | 8'3 | 4260 | 14'1 | -1'3 | 15'4 | ... | ... | 0.388437 |
0.385389 | 8'3 | 8'3 | 7'1 | 1'0 | 8'1 | 4270 | 14'7 | -1'2 | 16'1 | ... | ... | 0.386571 |
0.382556 | ... | ... | 6'7 | 0'7 | 7'6 | 4280 | 15'4 | -1'3 | 16'7 | ... | ... | 0.384167 |
0.379234 | 7'2 | 7'2 | 6'5 | 0'6 | 7'3 | 4290 | 16'1 | -1'3 | 17'4 | 14'3 | 14'3 | 0.381344 |
0.375411 | 9'2 | 6'7 | 6'2 | 0'6 | 7'0 | 4300 | 16'6 | -1'3 | 18'1 | 17'1 | 15'6 | 0.378095 |
0.372231 | 8'3 | 6'5 | 6'0 | 0'7 | 6'7 | 4310 | 17'5 | -1'2 | 18'7 | 14'0 | 14'0 | 0.375343 |
0.368275 | ... | ... | 5'6 | 0'7 | 6'5 | 4320 | 18'3 | -1'2 | 19'5 | 14'5 | 14'5 | 0.371948 |
0.363243 | 8'0 | 6'3 | 5'4 | 0'6 | 6'2 | 4330 | 19'0 | -1'3 | 20'3 | ... | ... | 0.367674 |
0.358583 | 5'6 | 5'6 | 5'2 | 0'6 | 6'0 | 4340 | 19'6 | -1'3 | 21'1 | ... | ... | 0.363684 |
0.353621 | 7'0 | 5'4 | 5'0 | 0'6 | 5'6 | 4350 | 20'4 | -1'4 | 22'0 | ... | ... | 0.359442 |
0.348353 | ... | ... | 4'6 | 0'6 | 5'4 | 4360 | 21'2 | -1'4 | 22'6 | ... | ... | 0.354947 |
0.342771 | ... | ... | 4'4 | 0'6 | 5'2 | 4370 | 22'0 | -1'4 | 23'4 | ... | ... | 0.350195 |
0.336865 | 6'0 | 5'0 | 4'3 | 0'5 | 5'0 | 4380 | 22'6 | -1'5 | 24'3 | ... | ... | 0.345182 |
0.33062 | 6'1 | 4'6 | 4'1 | 0'5 | 4'6 | 4390 | 23'4 | -1'5 | 25'1 | ... | ... | 0.3399 |
0.325817 | 5'7 | 4'2 | 4'0 | 0'5 | 4'5 | 4400 | 24'3 | -1'5 | 26'0 | 23'4 | 23'3 | 0.335754 |
0.319033 | 5'0 | 4'4 | 3'6 | 0'5 | 4'3 | 4410 | 25'1 | -1'5 | 26'6 | ... | ... | 0.330049 |
0.311862 | ... | ... | 3'4 | 0'5 | 4'1 | 4420 | 25'7 | -1'5 | 27'4 | 24'5 | 24'5 | 0.32405 |
0.306612 | ... | ... | 3'3 | 0'5 | 4'0 | 4430 | 26'6 | -1'5 | 28'3 | 24'5 | 24'5 | 0.319558 |
0.298815 | 4'3 | 4'3 | 3'2 | 0'4 | 3'6 | 4440 | 27'4 | -1'6 | 29'2 | ... | ... | 0.313092 |
0.293277 | 4'4 | 3'3 | 3'1 | 0'4 | 3'5 | 4450 | 28'3 | -1'6 | 30'1 | 24'6 | 24'6 | 0.308389 |
0.287656 | 4'1 | 3'4 | 2'7 | 0'5 | 3'4 | 4460 | 29'2 | -1'5 | 30'7 | 28'2 | 28'2 | 0.303627 |
0.260704 | 3'6 | 2'4 | 2'3 | 0'4 | 2'7 | 4500 | 32'5 | -1'6 | 34'3 | 31'3 | 31'3 | 0.281297 |
0.227802 | 2'3 | 2'0 | 1'7 | 0'3 | 2'2 | 4550 | 36'7 | -2'0 | 38'7 | ... | ... | 0.250949 |
0.202017 | 2'2 | 1'6 | 1'5 | 0'2 | 1'7 | 4600 | 41'4 | -2'0 | 43'4 | ... | ... | 0.229329 |
0.16826 | ... | ... | 1'2 | 0'1 | 1'3 | 4650 | 46'0 | -2'1 | 48'1 | ... | ... | 0.202551 |
0.14602 | 1'2 | 1'2 | 1'0 | 0'1 | 1'1 | 4700 | 50'6 | -2'1 | 52'7 | ... | ... | 0.184768 |
0.122902 | 1'0 | 1'0 | 0'6 | 0'1 | 0'7 | 4750 | 55'4 | -2'1 | 57'5 | ... | ... | 0.167087 |
0.108451 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4800 | 60'3 | -2'1 | 62'4 | ... | ... | 0.155639 |
0.094086 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4850 | 65'2 | -2'1 | 67'3 | ... | ... | 0.144698 |
0.079523 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | -2'2 | 72'3 | ... | ... | 0.134151 |
0.064383 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | -2'2 | 77'2 | ... | ... | 0.123899 |
0.062142 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | -2'2 | 82'2 | ... | ... | 0.120904 |
0.060109 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 85'0 | -2'1 | 87'1 | ... | ... | 0.118192 |
0.044915 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | -2'2 | 92'1 | ... | ... | 0.109008 |
0.04355 | ... | ... | 0'1 | 0'1 | 0'2 | 5150 | 94'7 | -2'1 | 97'0 | ... | ... | 0.106906 |
0.042297 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 99'7 | -2'1 | 102'0 | ... | ... | 0.104982 |
0.025681 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -2'2 | 107'0 | ... | ... | 0.096501 |
0.024973 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | -2'2 | 112'0 | ... | ... | 0.095018 |
0.024318 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | -2'2 | 117'0 | ... | ... | 0.093652 |
0.023708 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | -2'2 | 122'0 | ... | ... | 0.092389 |
0.02314 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | -2'2 | 127'0 | ... | ... | 0.09122 |
0.02261 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | -2'2 | 132'0 | ... | ... | 0.090135 |
0.022111 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | -2'2 | 137'0 | ... | ... | 0.089125 |
0.018718 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -2'2 | 182'0 | ... | ... | 0.082542 |
0.017395 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | -2'2 | 207'0 | ... | ... | 0.080192 |
0.016322 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | -2'2 | 232'0 | ... | ... | 0.078429 |
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.