Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010362 |
0 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010778 |
0 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011212 |
0 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011668 |
0 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012145 |
0 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012646 |
0 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013175 |
0 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013733 |
0 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014324 |
0 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014952 |
0 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015621 |
0 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016334 |
0 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017099 |
0 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017924 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01836 |
0 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018813 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019285 |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019778 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020293 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02083 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021392 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021982 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022602 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023254 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023939 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024662 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025427 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026238 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027098 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.045132 |
0 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.046642 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.048254 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.065121 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.080843 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 0.095974 |
0 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.110839 |
0 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.125655 |
0 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | 0.149949 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'1 | -0'1 | 1'2 | ... | ... | 0.155803 |
0 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | ... | ... | 0.188194 |
0 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | 0.231473 |
0 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | 0.269595 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | 0.290535 |
0 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 3'7 | 0'2 | 3'5 | ... | ... | 0.33313 |
0.171282 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 5'3 | 0'7 | 4'4 | ... | ... | 0.385618 |
0.267729 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | 0.397537 |
0.347161 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | 0.435291 |
0.410396 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 9'1 | 1'0 | 8'1 | ... | ... | 0.487121 |
0.464548 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 9'5 | 0'0 | 9'5 | ... | ... | 0.507755 |
0.508004 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | 0.535709 |
0.530781 | ... | ... | 27'4 | -1'5 | 25'7 | 5850 | 14'0 | 0'5 | 13'3 | ... | ... | 0.561143 |
0.570298 | ... | ... | 24'5 | 0'3 | 25'0 | 5900 | 15'6 | 0'2 | 15'4 | ... | ... | 0.57796 |
0.587902 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 18'6 | 1'0 | 17'6 | ... | ... | 0.591256 |
0.598661 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 20'1 | -0'1 | 20'2 | ... | ... | 0.598832 |
0.601849 | ... | ... | 17'3 | 0'0 | 17'3 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | 0.601848 |
0.598594 | ... | ... | 15'4 | 0'4 | 16'0 | 6100 | 26'5 | 0'4 | 26'1 | ... | ... | 0.600233 |
0.588766 | ... | ... | 13'6 | 0'0 | 13'6 | 6150 | 29'3 | 0'0 | 29'3 | ... | ... | 0.594109 |
0.577071 | 13'0 | 13'0 | 12'1 | 0'7 | 13'0 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | 0.587174 |
0.559621 | 11'4 | 11'4 | 10'6 | 0'6 | 11'4 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | 0.572143 |
0.532385 | ... | ... | 9'4 | -0'1 | 9'3 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | 0.549415 |
0.507513 | ... | ... | 8'2 | 0'0 | 8'2 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | 0.548604 |
0.488092 | ... | ... | 7'2 | 0'4 | 7'6 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | 0.522795 |
0.440838 | ... | ... | 6'3 | -0'5 | 5'6 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | 0.504699 |
0.42578 | ... | ... | 5'5 | 0'0 | 5'5 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | 0.485254 |
0.43752 | ... | ... | 4'7 | 1'7 | 6'6 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | 0.467796 |
0.409806 | ... | ... | 4'2 | 1'5 | 5'7 | 6600 | 64'7 | 0'0 | 64'7 | ... | ... | 0.449758 |
0.345626 | ... | ... | 3'6 | 0'1 | 3'7 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | 0.433188 |
0.292527 | ... | ... | 3'2 | -0'4 | 2'6 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | 0.416345 |
0.290128 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | 0.401643 |
0.252954 | ... | ... | 2'5 | -0'3 | 2'2 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | 0.386937 |
0.286346 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | 0.374933 |
0.227067 | ... | ... | 2'0 | 0'0 | 2'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | 0.363136 |
0.207222 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | 0.351512 |
0.186711 | ... | ... | 1'5 | -0'1 | 1'4 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | 0.340033 |
0.182427 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | 0.331821 |
0.161503 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | 0.32387 |
0.158004 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | 0.312913 |
0.136224 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | 0.305374 |
0.133414 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | 0.301386 |
0.120853 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | 0.294284 |
0.118504 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | 0.287352 |
0.105911 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | 0.283998 |
0.11419 | ... | ... | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | 0.277412 |
0.091162 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | 0.274404 |
0.100363 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | 0.268117 |
0.07634 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | 0.265409 |
0.086599 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | 0.262825 |
0.061108 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | 0.256941 |
0.060114 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | 0.254604 |
0.059167 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | 0.252369 |
0.0574 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | 0.248175 |
0.042264 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | 0.240977 |
0.041096 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | 0.237459 |
0.040017 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | 0.234204 |
0.039015 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | 0.231185 |
0.038086 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | 0.228379 |
0.022624 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | 0.225764 |
0.022109 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | 0.223323 |
0.021626 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | 0.221041 |
0.021173 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | 0.218904 |
0.020749 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | 0.216899 |
0.020349 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | 0.215016 |
0.019971 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 0.213245 |
0.019614 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | 0.211578 |
0.019276 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | 0.210007 |
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.