Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005437 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005744 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006071 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006421 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006798 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007205 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007646 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008129 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00866 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009248 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009903 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010642 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011047 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011482 |
0 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011948 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012449 |
0 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012991 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013579 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01422 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014922 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015695 |
0 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016553 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01751 |
0 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018588 |
0 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019813 |
0 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021222 |
0 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022861 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024802 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027144 |
0 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.030043 |
0 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.051041 |
0 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.083177 |
0 | ... | ... | 12'5 | 0'0 | 12'5 | 4150 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | 0.105277 |
0.114058 | 11'4 | 11'4 | 8'5 | 2'7 | 11'4 | 4200 | 1'1 | -0'6 | 1'7 | 1'7 | 1'1 | 0.15246 |
0 | ... | ... | 5'3 | 0'0 | 5'3 | 4250 | 2'2 | -1'3 | 3'5 | 3'5 | 2'1 | 0.206877 |
0.236777 | 6'0 | 3'0 | 3'0 | 2'3 | 5'3 | 4300 | 3'7 | -2'3 | 6'2 | 6'0 | 3'7 | 0.236587 |
0.226458 | 3'4 | 1'5 | 1'4 | 1'5 | 3'1 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | 0.2337 |
0.186083 | 2'2 | 0'6 | 0'7 | 0'7 | 1'6 | 4400 | 10'0 | -4'0 | 14'0 | 10'0 | 10'0 | 0.160582 |
0.138864 | 1'0 | 0'5 | 0'4 | 0'4 | 1'0 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.208516 |
0.091471 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0.196526 |
0.056615 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.18654 |
0.051085 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.178887 |
0.046796 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.172205 |
0.043351 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4700 | 38'4 | -4'7 | 43'3 | 38'4 | 38'4 | 0 |
0.026141 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.161067 |
0.024487 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.156362 |
0.023082 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.152113 |
0.021872 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0.148251 |
0.020816 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.144723 |
0.019886 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.141482 |
0.019058 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.138494 |
0.018319 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.135728 |
0.017651 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.133158 |
0.017045 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0.130763 |
0.016494 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.128524 |
0.015989 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 0.126426 |
0.015523 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 0.124454 |
0.015094 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'2 | 0'0 | 113'2 | ... | ... | 0.121117 |
0.014697 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 0.119371 |
0.014327 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 0.117722 |
0.013983 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 0.11616 |
0.013661 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 0.114678 |
0.013358 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 0.113271 |
0.013075 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 0.111931 |
0.012808 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.110655 |
0.012557 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 0.109438 |
0.012093 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 0.107163 |
0.011677 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.105078 |
0.011301 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 0.103159 |
0.010958 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 0.101386 |
0.010644 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 0.099743 |
0.010357 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 0.098216 |
0.010092 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 0.096792 |
0.009847 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 0.095461 |
0.00962 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 0.094214 |
0.009408 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 0.093043 |
0.00921 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 0.091941 |
0.009025 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 0.090903 |
0.008852 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 0.089923 |
0.008688 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 0.088996 |
0.008535 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 0.088118 |
0.008389 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 0.087285 |
0.008252 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 0.086493 |
0.008122 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 0.085741 |
0.007998 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 0.085024 |
0.007881 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 0.084341 |
0.00777 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 0.08369 |
0.007664 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 0.083067 |
0.007562 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 0.082472 |
0.007464 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 0.081902 |
0.007371 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 0.081356 |
0.007283 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 0.080833 |
0.007197 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 0.080332 |
0.007116 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 0.07985 |
0.007037 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 0.079387 |
0.006961 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 0.078942 |
0.006889 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 0.078515 |
0.006819 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 0.078103 |
0.006751 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 0.077706 |
0.006686 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 0.077324 |
0.006624 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 0.076955 |
0.006563 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 0.0766 |
0.006504 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 0.076256 |
0.006447 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 0.075925 |
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.