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 | ... | ... | 0.00792 |
0 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008355 |
0 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008819 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009315 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009849 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010425 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01105 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011733 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012481 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01331 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014232 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015269 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016443 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017095 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017793 |
0 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018547 |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019364 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020251 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021221 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022286 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023462 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024772 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026237 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.027896 |
0 | 52'1 | 52'1 | 49'6 | 2'3 | 52'1 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.046555 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.049773 |
0 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.068115 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.086302 |
0 | 31'4 | 31'1 | 30'1 | 1'3 | 31'4 | 4100 | 0'4 | -0'1 | 0'5 | 0'6 | 0'4 | 0.093566 |
0 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 0'7 | -0'1 | 1'0 | 1'3 | 0'7 | 0.134949 |
0 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.175893 |
0 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.184336 |
0 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.192537 |
0 | ... | ... | 21'0 | 0'0 | 21'0 | 4200 | 1'1 | -0'3 | 1'4 | 2'0 | 1'1 | 0.164898 |
0 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.193719 |
0 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.202352 |
0 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 0.205915 |
0 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | 0.227159 |
0 | 16'3 | 14'3 | 16'6 | -0'3 | 16'3 | 4250 | 2'0 | -0'2 | 2'2 | 3'0 | 2'0 | 0.222883 |
0 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.242061 |
0 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 2'6 | 0'0 | 2'6 | 3'3 | 2'6 | 0.25234 |
0 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 2'4 | -0'4 | 3'0 | 2'4 | 2'4 | 0.250474 |
0 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | 3'7 | 3'2 | 0.270913 |
0 | 13'0 | 13'0 | 13'0 | 0'0 | 13'0 | 4300 | 2'3 | -1'1 | 3'4 | 4'6 | 2'3 | 0.256477 |
0 | 13'2 | 12'3 | 12'2 | 0'1 | 12'3 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.294723 |
0 | 9'3 | 9'3 | 11'5 | -2'2 | 9'3 | 4320 | 3'7 | -0'2 | 4'1 | 3'7 | 3'7 | 0.29322 |
0 | 9'3 | 8'4 | 10'7 | -1'4 | 9'3 | 4330 | 4'4 | 0'1 | 4'3 | 6'0 | 4'4 | 0.304075 |
0.175382 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'1 | -0'5 | 4'6 | 6'2 | 4'1 | 0.304873 |
0 | 10'7 | 7'5 | 9'6 | -2'1 | 7'5 | 4350 | 3'5 | -1'5 | 5'2 | 7'0 | 3'5 | 0.304384 |
0 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'4 | -0'1 | 5'5 | 6'6 | 4'7 | 0.322695 |
0.298209 | 9'3 | 6'6 | 8'5 | 0'4 | 9'1 | 4370 | 7'6 | 1'5 | 6'1 | 7'6 | 7'3 | 0.332842 |
0.31814 | 9'1 | 6'2 | 8'1 | 1'0 | 9'1 | 4380 | 6'4 | -0'1 | 6'5 | 8'3 | 5'7 | 0.333027 |
0.320718 | 7'6 | 7'6 | 7'4 | 0'2 | 7'6 | 4390 | 6'1 | -0'7 | 7'0 | 7'3 | 6'1 | 0.335327 |
0.336788 | 9'0 | 5'2 | 7'0 | 2'0 | 9'0 | 4400 | 5'5 | -1'7 | 7'4 | 10'0 | 5'5 | 0.337555 |
0.337643 | 7'2 | 5'0 | 6'4 | 0'2 | 6'6 | 4410 | 8'0 | 0'0 | 8'0 | 9'4 | 7'1 | 0.342571 |
0.343728 | 8'0 | 5'0 | 6'1 | 1'7 | 8'0 | 4420 | 6'5 | -2'0 | 8'5 | 8'3 | 6'5 | 0.343883 |
0.3453 | 6'4 | 5'0 | 5'6 | 0'1 | 5'7 | 4430 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | 0.345555 |
0.346143 | 6'0 | 4'3 | 5'2 | 0'0 | 5'2 | 4440 | 9'3 | -0'3 | 9'6 | 9'5 | 8'6 | 0.346104 |
0.345553 | 6'0 | 3'7 | 4'7 | 1'0 | 5'7 | 4450 | 8'4 | -1'7 | 10'3 | 10'3 | 8'4 | 0.345852 |
0.342864 | 5'1 | 4'5 | 4'4 | 0'2 | 4'6 | 4460 | 10'5 | -0'3 | 11'0 | 10'5 | 10'5 | 0.345345 |
0.339326 | 4'5 | 4'4 | 4'2 | 0'2 | 4'4 | 4470 | 11'6 | 0'0 | 11'6 | ... | ... | 0.3444 |
0.333003 | ... | ... | 3'7 | 0'0 | 3'7 | 4480 | 9'4 | -2'7 | 12'3 | 11'6 | 9'4 | 0.338198 |
0.326792 | ... | ... | 3'5 | 0'0 | 3'5 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0.340934 |
0.328251 | 4'4 | 2'5 | 3'3 | 1'1 | 4'4 | 4500 | 12'0 | -1'7 | 13'7 | 16'6 | 12'0 | 0.333913 |
0.315994 | 3'4 | 3'2 | 3'1 | 0'3 | 3'4 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0.336141 |
0.306418 | 3'1 | 3'1 | 3'0 | 0'1 | 3'1 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0.33365 |
0.290059 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0.330582 |
0.287407 | 3'0 | 2'5 | 2'4 | 0'1 | 2'5 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0.327244 |
0.261511 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 16'5 | -1'1 | 17'6 | 16'5 | 16'5 | 0.317064 |
0.264407 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0.32048 |
0.259527 | 2'2 | 2'1 | 2'0 | 0'1 | 2'1 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0.317234 |
0.25077 | 2'0 | 1'5 | 1'7 | 0'1 | 2'0 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0.313914 |
0.246332 | 2'0 | 1'4 | 1'6 | 0'2 | 2'0 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0.310527 |
0.25037 | 2'2 | 1'3 | 1'5 | 0'5 | 2'2 | 4600 | 25'0 | 2'7 | 22'1 | 25'0 | 22'1 | 0.322939 |
0.246476 | 2'2 | 1'2 | 1'4 | 0'6 | 2'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0.303578 |
0.213312 | 1'4 | 1'3 | 1'3 | 0'1 | 1'4 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0.300023 |
0.179801 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0.297595 |
0.199639 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0.307068 |
0.189267 | 1'2 | 1'0 | 1'1 | 0'1 | 1'2 | 4650 | 24'7 | -1'6 | 26'5 | 30'3 | 24'7 | 0.266459 |
0.169933 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0.286735 |
0.167255 | 1'1 | 0'7 | 0'7 | 0'2 | 1'1 | 4700 | 31'4 | 0'1 | 31'3 | 31'4 | 31'4 | 0.277968 |
0.138845 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0.26495 |
0.129965 | 0'7 | 0'5 | 0'4 | 0'3 | 0'7 | 4800 | 40'7 | -0'1 | 41'0 | 44'6 | 40'7 | 0.250677 |
0.091255 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 44'0 | -2'0 | 46'0 | 44'0 | 44'0 | 0.20446 |
0.072991 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0.235514 |
0.054022 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0.227023 |
0.051236 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 60'0 | -0'5 | 60'5 | 64'5 | 60'0 | 0.207509 |
0.04881 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0.213688 |
0.046672 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 70'5 | 0'0 | 70'5 | ... | ... | 0.208787 |
0.044774 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0.20428 |
0.027185 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'5 | 1'1 | 80'4 | 81'5 | 81'5 | 0.215701 |
0.026159 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0.194093 |
0.025227 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0.190514 |
0.024381 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.187178 |
0.023611 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0.18406 |
0.0229 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0.181137 |
0.022247 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0.178391 |
0.021644 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0.175805 |
0.021083 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0.173366 |
0.020561 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0.17106 |
0.020074 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 0.168877 |
0.019618 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 0.166805 |
0.01919 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 0.164838 |
0.018788 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 0.162967 |
0.01841 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 0.161184 |
0.018053 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 0.159484 |
0.017714 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 0.15786 |
0.017393 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 0.156307 |
0.017088 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 0.154822 |
0.0168 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 0.153398 |
0.016526 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 0.152034 |
0.016013 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 0.149465 |
0.015545 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 0.147091 |
0.015116 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 0.14489 |
0.014721 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 0.142843 |
0.014356 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 0.140935 |
0.014019 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 0.139153 |
0.013703 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 0.137483 |
0.013409 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 0.135916 |
0.013135 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 0.134444 |
0.012879 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 0.133057 |
0.012636 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 0.131749 |
0.012408 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 0.130514 |
0.012193 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 0.129345 |
0.01199 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 0.128238 |
0.011798 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 0.127188 |
0.011615 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 0.126191 |
0.011441 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 0.125243 |
0.011277 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 0.124342 |
0.01112 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 0.123483 |
0.01097 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 0.122665 |
0.010826 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 0.121884 |
0.010689 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 0.121138 |
0.010558 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 0.120426 |
0.010432 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 0.119745 |
0.010312 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 0.119093 |
0.009978 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 0.117297 |
0.008747 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 0.110946 |
0.008134 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 0.108083 |
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.