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 | ... | ... | 0.010776 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011364 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011986 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012649 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013358 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01412 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014943 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015835 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016808 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017874 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019052 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020363 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021077 |
0 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021836 |
0 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022641 |
0 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023502 |
0 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024424 |
0 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025414 |
0 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026479 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.044124 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.046035 |
0 | 79'0 | 79'0 | 66'7 | 12'1 | 79'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.062332 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.06518 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.081354 |
0 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | 0.107849 |
0 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | 0.037293 |
0 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 0'3 | -0'7 | 1'2 | 1'2 | 0'3 | 0.079827 |
0 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'4 | -1'2 | 1'6 | 1'4 | 0'4 | 0.100182 |
0 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 0'6 | -1'4 | 2'2 | 0'6 | 0'6 | 0.133082 |
0 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'4 | -2'5 | 3'1 | 3'2 | 0'4 | 0.113682 |
0 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | 0.137715 |
0 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 0'7 | -4'5 | 5'4 | 5'4 | 0'7 | 0.175868 |
0.318262 | 33'5 | 20'2 | 18'7 | 14'2 | 33'1 | 4150 | 1'5 | -5'5 | 7'2 | 7'2 | 1'2 | 0.249071 |
0.333594 | 28'2 | 15'5 | 15'7 | 12'1 | 28'0 | 4200 | 2'1 | -7'0 | 9'1 | 9'5 | 1'7 | 0.296005 |
0.312047 | 21'7 | 12'6 | 13'2 | 8'5 | 21'7 | 4250 | 2'7 | -8'5 | 11'4 | 11'5 | 2'6 | 0.349749 |
0.42834 | 20'4 | 10'2 | 10'7 | 9'5 | 20'4 | 4300 | 4'2 | -9'7 | 14'1 | 14'4 | 3'5 | 0.409919 |
0.464993 | 17'3 | 8'5 | 8'7 | 8'4 | 17'3 | 4350 | 5'4 | -11'5 | 17'1 | 16'1 | 5'2 | 0.452711 |
0.487739 | 14'4 | 6'5 | 7'2 | 6'6 | 14'0 | 4400 | 8'0 | -12'3 | 20'3 | 20'2 | 7'1 | 0.4862 |
0.498066 | 12'0 | 5'6 | 5'6 | 6'1 | 11'7 | 4450 | 9'7 | -14'1 | 24'0 | 23'3 | 9'7 | 0.498153 |
0.493229 | 9'6 | 4'2 | 4'5 | 4'3 | 9'0 | 4500 | 12'4 | -15'3 | 27'7 | 27'1 | 12'4 | 0.490784 |
0.474743 | 7'4 | 3'4 | 3'6 | 3'4 | 7'2 | 4550 | 26'6 | -5'1 | 31'7 | 29'7 | 26'6 | 0.49443 |
0.44786 | 6'1 | 2'6 | 3'0 | 3'0 | 6'0 | 4600 | 35'2 | -0'7 | 36'1 | 35'2 | 34'0 | 0.493211 |
0.412018 | 4'7 | 2'1 | 2'3 | 2'3 | 4'6 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | 0.489651 |
0.371966 | 3'6 | 1'6 | 2'0 | 1'6 | 3'6 | 4700 | 28'2 | -16'6 | 45'0 | 44'6 | 26'4 | 0.360797 |
0.332115 | 3'0 | 1'4 | 1'5 | 1'3 | 3'0 | 4750 | 37'3 | -12'3 | 49'6 | 37'3 | 37'3 | 0.420431 |
0.286217 | 2'2 | 1'2 | 1'3 | 0'7 | 2'2 | 4800 | 51'5 | -2'6 | 54'3 | 51'5 | 51'5 | 0.466896 |
0.202355 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 0.469202 |
0.211422 | 1'3 | 0'7 | 0'7 | 0'4 | 1'3 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | 0.46648 |
0.148981 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | 0.459431 |
0.165613 | 1'0 | 0'6 | 0'5 | 0'3 | 1'0 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | 0.45467 |
0.136342 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | 0.450012 |
0.103962 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | 0.445966 |
0.099999 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | 0.441552 |
0.080963 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 76'1 | -17'3 | 93'4 | 76'1 | 75'7 | 0.17326 |
0.078163 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.433624 |
0.07562 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 0.430145 |
0.0565 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 0.426803 |
0.054789 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 112'6 | -0'5 | 113'3 | 112'6 | 112'6 | 0.420418 |
0.053218 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 0.419867 |
0.051767 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 0.416884 |
0.050424 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 0.414012 |
0.049176 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 0.411246 |
0.048013 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 0.40858 |
0.046926 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 0.40601 |
0.028446 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.40353 |
0.027818 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 0.401136 |
0.026676 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 0.396588 |
0.025659 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 0.205976 |
0.024744 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 0.388349 |
0.023922 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 0.384606 |
0.023174 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 0.381086 |
0.022491 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 0.377768 |
0.021867 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 0.374636 |
0.021291 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 0.371674 |
0.02076 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 0.36887 |
0.020268 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 0.366212 |
0.01981 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 0.363688 |
0.019382 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 0.361288 |
0.018983 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 0.359005 |
0.01861 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 0.35683 |
0.018258 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 0.354755 |
0.017927 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 0.352774 |
0.017614 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 0.350882 |
0.017319 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 0.349072 |
0.01704 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 0.34734 |
0.016774 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 0.345681 |
0.016523 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 0.34409 |
0.016283 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 0.342564 |
0.016056 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 0.341099 |
0.015839 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 0.339692 |
0.01563 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 0.338339 |
0.015431 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 0.337038 |
0.015241 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 0.335787 |
0.015059 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 0.334582 |
0.014884 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 0.333421 |
0.014717 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 0.332302 |
0.014555 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 0.331223 |
0.0144 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 0.330183 |
0.01425 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 0.329178 |
0.014106 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 0.328209 |
0.013968 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 0.327273 |
0.013834 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 0.326368 |
0.013705 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 0.325494 |
0.01358 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 0.324649 |
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.