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 | ... | ... | 0.010376 |
0 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010793 |
0 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011229 |
0 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011686 |
0 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012165 |
0 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012668 |
0 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013199 |
0 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01376 |
0 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014353 |
0 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014984 |
0 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015656 |
0 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016373 |
0 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017143 |
0 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017973 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018411 |
0 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018868 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019343 |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01984 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020358 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020899 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021465 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02206 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022686 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023344 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024035 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024765 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025537 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026356 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027225 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.045342 |
0 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.046869 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.048499 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.065455 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.081265 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 0.096487 |
0 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.111447 |
0 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.126368 |
0 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | 0.150811 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'1 | -0'1 | 1'2 | ... | ... | 0.156754 |
0 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | ... | ... | 0.189347 |
0 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | 0.232864 |
0 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | 0.271201 |
0.091359 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | 0.292336 |
0.177831 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 3'7 | 0'2 | 3'5 | ... | ... | 0.335144 |
0.257032 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 5'3 | 0'7 | 4'4 | ... | ... | 0.387773 |
0.323267 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | 0.399947 |
0.38466 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | 0.437828 |
0.436709 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 9'1 | 1'0 | 8'1 | ... | ... | 0.489461 |
0.482672 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 8'4 | -1'1 | 9'5 | 8'4 | 8'4 | 0.500224 |
0.52035 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | 0.537974 |
0.541431 | ... | ... | 27'4 | -1'5 | 25'7 | 5850 | 14'0 | 0'5 | 13'3 | ... | ... | 0.562967 |
0.574759 | ... | ... | 24'5 | 0'3 | 25'0 | 5900 | 15'6 | 0'2 | 15'4 | ... | ... | 0.579387 |
0.590053 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 18'6 | 1'0 | 17'6 | ... | ... | 0.591987 |
0.598861 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 18'6 | -1'4 | 20'2 | 18'6 | 18'6 | 0.598862 |
0.600684 | ... | ... | 17'3 | 0'0 | 17'3 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | 0.60078 |
0.597219 | 17'0 | 17'0 | 15'4 | 1'4 | 17'0 | 6100 | 26'5 | 0'4 | 26'1 | ... | ... | 0.598134 |
0.585981 | ... | ... | 13'6 | 0'0 | 13'6 | 6150 | 29'3 | 0'0 | 29'3 | ... | ... | 0.590598 |
0.574051 | 13'0 | 13'0 | 12'1 | 0'7 | 13'0 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | 0.582774 |
0.558359 | 11'7 | 11'4 | 10'6 | 1'1 | 11'7 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | 0.56559 |
0.538083 | 10'4 | 10'4 | 9'4 | 1'0 | 10'4 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | 0.539681 |
0.512467 | 9'0 | 9'0 | 8'2 | 0'6 | 9'0 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | 0.539938 |
0.484797 | ... | ... | 7'2 | 0'4 | 7'6 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | 0.510943 |
0.43758 | ... | ... | 6'3 | -0'5 | 5'6 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | 0.491068 |
0.435922 | 6'2 | 6'2 | 5'5 | 0'5 | 6'2 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | 0.469661 |
0.434772 | ... | ... | 4'7 | 1'7 | 6'6 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | 0.450592 |
0.407208 | ... | ... | 4'2 | 1'5 | 5'7 | 6600 | 64'7 | 0'0 | 64'7 | ... | ... | 0.430828 |
0.343234 | ... | ... | 3'6 | 0'1 | 3'7 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | 0.412755 |
0.290418 | ... | ... | 3'2 | -0'4 | 2'6 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | 0.394315 |
0.288152 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | 0.378344 |
0.251219 | ... | ... | 2'5 | -0'3 | 2'2 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | 0.362314 |
0.284585 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | 0.349426 |
0.225602 | ... | ... | 2'0 | 0'0 | 2'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | 0.336727 |
0.205908 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | 0.324179 |
0.185543 | ... | ... | 1'5 | -0'1 | 1'4 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | 0.311744 |
0.181326 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | 0.303153 |
0.160538 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | 0.29483 |
0.157091 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | 0.282852 |
0.135442 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | 0.274925 |
0.132671 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | 0.271214 |
0.12019 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | 0.263728 |
0.117873 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | 0.256404 |
0.105354 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | 0.253338 |
0.113613 | ... | ... | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | 0.246361 |
0.090699 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | 0.24364 |
0.099874 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | 0.236958 |
0.075965 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | 0.234537 |
0.086191 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | 0.232232 |
0.060815 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | 0.225953 |
0.059833 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | 0.223895 |
0.058896 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | 0.22193 |
0.057148 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | 0.218256 |
0.042081 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | 0.210929 |
0.040925 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | 0.207903 |
0.039856 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | 0.205117 |
0.038864 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | 0.202546 |
0.037943 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | 0.200166 |
0.022539 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | 0.197959 |
0.022028 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | 0.19591 |
0.021549 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | 0.194002 |
0.0211 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | 0.192224 |
0.020679 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | 0.190564 |
0.020282 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | 0.189013 |
0.019907 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 0.187561 |
0.019553 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | 0.186201 |
0.019217 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | 0.184926 |
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.