Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 229'4 | 0'0 | 229'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007927 |
0 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008363 |
0 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008829 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009326 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009861 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01044 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011067 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011752 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012503 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013335 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014261 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015303 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016485 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01714 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017843 |
0 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018602 |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019424 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020318 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021296 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02237 |
0.047651 | 73'4 | 73'4 | 69'5 | 3'7 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023558 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02488 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026361 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.02804 |
0 | 52'1 | 52'1 | 49'6 | 2'3 | 52'1 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.046801 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.050062 |
0 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.068532 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.086867 |
0 | 31'4 | 31'1 | 30'1 | 1'3 | 31'4 | 4100 | 0'5 | 0'0 | 0'5 | 0'6 | 0'4 | 0.105926 |
0 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 0'7 | -0'1 | 1'0 | 1'3 | 0'7 | 0.135973 |
0 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.177103 |
0 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.185605 |
0 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.193864 |
0.198568 | 25'0 | 24'5 | 21'0 | 4'0 | 25'0 | 4200 | 1'1 | -0'3 | 1'4 | 2'0 | 1'0 | 0.16626 |
0 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.195176 |
0 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.203878 |
0 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 0.207519 |
0 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | 0.228791 |
0.221248 | 20'1 | 14'3 | 16'6 | 3'3 | 20'1 | 4250 | 1'4 | -0'6 | 2'2 | 3'0 | 1'4 | 0.204474 |
0 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.243815 |
0 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 1'7 | -0'7 | 2'6 | 3'3 | 1'7 | 0.228727 |
0 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 2'4 | -0'4 | 3'0 | 2'4 | 2'4 | 0.252409 |
0 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | 3'7 | 3'2 | 0.272745 |
0.285096 | 17'0 | 13'0 | 13'0 | 4'0 | 17'0 | 4300 | 2'4 | -1'0 | 3'4 | 4'6 | 2'2 | 0.261835 |
0.264317 | 14'5 | 12'3 | 12'2 | 2'3 | 14'5 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.296389 |
0 | 9'3 | 9'3 | 11'5 | -2'2 | 9'3 | 4320 | 3'7 | -0'2 | 4'1 | 3'7 | 3'7 | 0.295095 |
0 | 9'3 | 8'4 | 10'7 | -1'4 | 9'3 | 4330 | 4'4 | 0'1 | 4'3 | 6'0 | 4'4 | 0.30581 |
0.227126 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'1 | -0'5 | 4'6 | 6'2 | 4'1 | 0.30679 |
0.314492 | 12'6 | 7'5 | 9'6 | 3'0 | 12'6 | 4350 | 3'5 | -1'5 | 5'2 | 7'0 | 3'5 | 0.30658 |
0.14944 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'4 | -0'1 | 5'5 | 6'6 | 4'7 | 0.324198 |
0.328429 | 11'7 | 6'6 | 8'5 | 3'2 | 11'7 | 4370 | 7'6 | 1'5 | 6'1 | 7'6 | 7'3 | 0.333784 |
0.331253 | 11'0 | 6'2 | 8'1 | 2'4 | 10'5 | 4380 | 4'6 | -1'7 | 6'5 | 8'3 | 4'6 | 0.328901 |
0.336531 | 10'3 | 7'6 | 7'4 | 2'7 | 10'3 | 4390 | 6'1 | -0'7 | 7'0 | 7'3 | 6'1 | 0.336518 |
0.338985 | 10'0 | 5'2 | 7'0 | 2'0 | 9'0 | 4400 | 6'0 | -1'4 | 7'4 | 10'0 | 5'1 | 0.339331 |
0.34279 | 9'4 | 5'0 | 6'4 | 3'0 | 9'4 | 4410 | 6'0 | -2'0 | 8'0 | 9'4 | 6'0 | 0.342046 |
0.344508 | 8'5 | 5'0 | 6'1 | 2'4 | 8'5 | 4420 | 6'5 | -2'0 | 8'5 | 8'3 | 6'5 | 0.344378 |
0.34556 | 6'4 | 5'0 | 5'6 | 0'1 | 5'7 | 4430 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | 0.345521 |
0.345707 | 7'6 | 4'3 | 5'2 | 2'1 | 7'3 | 4440 | 6'7 | -2'7 | 9'6 | 9'5 | 6'7 | 0.345623 |
0.344805 | 7'1 | 3'7 | 4'7 | 1'5 | 6'4 | 4450 | 7'3 | -3'0 | 10'3 | 10'3 | 7'3 | 0.344371 |
0.34109 | 5'1 | 4'5 | 4'4 | 0'2 | 4'6 | 4460 | 8'7 | -2'1 | 11'0 | 10'5 | 7'7 | 0.342994 |
0.341104 | 6'2 | 4'4 | 4'2 | 2'0 | 6'2 | 4470 | 8'5 | -3'1 | 11'6 | 8'5 | 8'5 | 0.338338 |
0.33828 | 6'0 | 6'0 | 3'7 | 2'1 | 6'0 | 4480 | 9'4 | -2'7 | 12'3 | 11'6 | 9'4 | 0.334608 |
0.332686 | 5'1 | 4'6 | 3'5 | 1'4 | 5'1 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0.33884 |
0.325977 | 5'2 | 2'5 | 3'3 | 1'1 | 4'4 | 4500 | 11'5 | -2'2 | 13'7 | 16'6 | 10'3 | 0.328193 |
0.323045 | 4'5 | 3'2 | 3'1 | 1'4 | 4'5 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0.333306 |
0.31844 | 4'4 | 3'1 | 3'0 | 1'4 | 4'4 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0.330514 |
0.308669 | 4'0 | 2'4 | 2'6 | 1'1 | 3'7 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0.327057 |
0.299815 | 3'4 | 2'5 | 2'4 | 1'0 | 3'4 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0.323316 |
0.258487 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 16'5 | -1'1 | 17'6 | 16'5 | 16'5 | 0.311308 |
0.261642 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0.315828 |
0.273578 | 3'0 | 2'1 | 2'0 | 0'6 | 2'6 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0.312281 |
0.263307 | 2'4 | 1'5 | 1'7 | 0'5 | 2'4 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0.308663 |
0.243932 | 2'0 | 1'4 | 1'6 | 0'2 | 2'0 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0.30498 |
0.25537 | 2'4 | 1'3 | 1'5 | 0'7 | 2'4 | 4600 | 18'1 | -4'0 | 22'1 | 25'0 | 17'7 | 0.214086 |
0.244328 | 2'2 | 1'2 | 1'4 | 0'6 | 2'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0.297437 |
0.211197 | 1'4 | 1'3 | 1'3 | 0'1 | 1'4 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0.293585 |
0.177843 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0.291053 |
0.197722 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0.302215 |
0.187453 | 1'2 | 1'0 | 1'1 | 0'1 | 1'2 | 4650 | 24'7 | -1'6 | 26'5 | 30'3 | 24'7 | 0.254883 |
0.168253 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0.27931 |
0.180266 | 1'3 | 0'7 | 0'7 | 0'4 | 1'3 | 4700 | 27'1 | -4'2 | 31'3 | 31'4 | 27'1 | 0.10308 |
0.137727 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0.256578 |
0.119508 | 0'7 | 0'5 | 0'4 | 0'2 | 0'6 | 4800 | 37'1 | -3'7 | 41'0 | 44'6 | 36'0 | 0.089533 |
0.090598 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4850 | 41'6 | -4'2 | 46'0 | 44'0 | 41'6 | 0.026118 |
0.072493 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0.226146 |
0.068633 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0.217395 |
0.065293 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 57'0 | -3'5 | 60'5 | 64'5 | 55'7 | 0.061816 |
0.048533 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0.20386 |
0.046423 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 65'1 | -5'4 | 70'5 | 65'1 | 65'1 | 0 |
0.044549 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0.194558 |
0.02705 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'5 | 1'1 | 80'4 | 81'5 | 81'5 | 0.20767 |
0.026035 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0.184252 |
0.039978 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0.180744 |
0.024276 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.17748 |
0.023513 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0.174432 |
0.022809 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0.17158 |
0.022162 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0.168905 |
0.021564 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0.166389 |
0.021008 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0.164017 |
0.02049 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0.161779 |
0.020007 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 0.159662 |
0.019555 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 0.157655 |
0.01913 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 0.155751 |
0.018731 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 0.153942 |
0.018355 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 0.15222 |
0.018001 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 0.150579 |
0.017664 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 0.149014 |
0.017344 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 0.147519 |
0.017042 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 0.146089 |
0.016756 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 0.14472 |
0.016483 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 0.143408 |
0.015973 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 0.140943 |
0.015508 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 0.138668 |
0.015082 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 0.136561 |
0.014688 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 0.134605 |
0.014326 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 0.132784 |
0.013989 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 0.131085 |
0.013676 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 0.129495 |
0.013383 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 0.128006 |
0.01311 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 0.126608 |
0.012855 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 0.125292 |
0.012613 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 0.124053 |
0.012386 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 0.122884 |
0.012172 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 0.12178 |
0.01197 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 0.120735 |
0.011778 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 0.119745 |
0.011596 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 0.118806 |
0.011423 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 0.117915 |
0.011259 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 0.117068 |
0.011103 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 0.116263 |
0.010953 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 0.115496 |
0.01081 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 0.114765 |
0.010673 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 0.114067 |
0.010542 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 0.113402 |
0.010417 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 0.112767 |
0.010297 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 0.11216 |
0.009964 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 0.110491 |
0.008737 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 0.104658 |
0.008126 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 0.102089 |
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.