Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 277'4 | 12'6 | 290'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012139 |
0 | ... | ... | 267'4 | 12'6 | 280'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012667 |
0 | ... | ... | 257'4 | 12'6 | 270'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013223 |
0 | ... | ... | 247'4 | 12'6 | 260'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013811 |
0 | ... | ... | 237'4 | 12'6 | 250'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014432 |
0 | ... | ... | 227'4 | 12'6 | 240'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015091 |
0 | ... | ... | 217'4 | 12'6 | 230'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015793 |
0 | ... | ... | 207'4 | 12'6 | 220'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016543 |
0 | ... | ... | 197'4 | 12'6 | 210'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017346 |
0 | ... | ... | 187'4 | 12'6 | 200'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018211 |
0 | ... | ... | 177'4 | 12'6 | 190'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019143 |
0 | ... | ... | 167'4 | 12'6 | 180'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020155 |
0 | ... | ... | 157'4 | 12'6 | 170'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021259 |
0 | ... | ... | 147'4 | 12'6 | 160'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022467 |
0 | ... | ... | 142'4 | 12'6 | 155'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023118 |
0 | ... | ... | 137'4 | 12'6 | 150'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023802 |
0 | ... | ... | 132'4 | 12'6 | 145'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024521 |
0 | ... | ... | 127'4 | 12'6 | 140'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02528 |
0 | ... | ... | 122'4 | 12'6 | 135'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026083 |
0 | ... | ... | 117'4 | 12'6 | 130'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026936 |
0 | ... | ... | 112'4 | 12'6 | 125'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027841 |
0 | ... | ... | 107'4 | 12'6 | 120'2 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | 0.028803 |
0 | ... | ... | 102'5 | 12'5 | 115'2 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | 0.029832 |
0 | ... | ... | 97'5 | 12'5 | 110'2 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | 0.049669 |
0 | ... | ... | 92'6 | 12'5 | 105'3 | 4550 | 0'2 | -0'2 | 0'4 | ... | ... | 0.051486 |
0 | ... | ... | 87'7 | 12'4 | 100'3 | 4600 | 0'3 | -0'2 | 0'5 | 0'5 | 0'2 | 0.069527 |
0 | ... | ... | 83'0 | 12'4 | 95'4 | 4650 | 0'3 | -0'3 | 0'6 | ... | ... | 0.072181 |
0 | ... | ... | 78'1 | 12'3 | 90'4 | 4700 | 0'4 | -0'3 | 0'7 | 0'7 | 0'3 | 0.089739 |
0 | ... | ... | 73'3 | 12'2 | 85'5 | 4750 | 0'5 | -0'4 | 1'1 | 1'0 | 0'5 | 0.106736 |
0 | ... | ... | 68'5 | 12'2 | 80'7 | 4800 | 0'6 | -0'5 | 1'3 | 1'3 | 0'5 | 0.123544 |
0 | ... | ... | 64'0 | 12'0 | 76'0 | 4850 | 1'0 | -0'5 | 1'5 | 1'5 | 0'6 | 0.151137 |
0.017466 | ... | ... | 59'3 | 11'7 | 71'2 | 4900 | 1'2 | -0'7 | 2'1 | 2'1 | 2'0 | 0.17733 |
0.075515 | ... | ... | 54'7 | 11'5 | 66'4 | 4950 | 1'4 | -1'1 | 2'5 | 2'5 | 2'2 | 0.202803 |
0.132747 | ... | ... | 50'5 | 11'2 | 61'7 | 5000 | 1'7 | -1'3 | 3'2 | 3'2 | 1'4 | 0.235477 |
0.190232 | ... | ... | 46'3 | 11'0 | 57'3 | 5050 | 2'2 | -1'6 | 4'0 | 4'0 | 1'6 | 0.266793 |
0.238514 | ... | ... | 42'3 | 10'4 | 52'7 | 5100 | 2'7 | -2'1 | 5'0 | 5'0 | 2'3 | 0.308374 |
0.295735 | ... | ... | 38'5 | 10'0 | 48'5 | 5150 | 3'4 | -2'6 | 6'2 | 6'1 | 2'6 | 0.346689 |
0.350039 | ... | ... | 35'0 | 9'4 | 44'4 | 5200 | 4'3 | -3'2 | 7'5 | 7'6 | 3'4 | 0.389964 |
0.404548 | ... | ... | 31'6 | 8'7 | 40'5 | 5250 | 5'3 | -3'7 | 9'2 | 9'0 | 4'5 | 0.431741 |
0.453181 | ... | ... | 28'5 | 8'2 | 36'7 | 5300 | 6'5 | -4'4 | 11'1 | 7'1 | 5'2 | 0.473123 |
0.496099 | ... | ... | 25'5 | 7'5 | 33'2 | 5350 | 8'1 | -5'1 | 13'2 | 9'2 | 6'4 | 0.511567 |
0.535428 | 35'0 | 22'2 | 23'0 | 7'0 | 30'0 | 5400 | 9'6 | -5'6 | 15'4 | 16'0 | 7'6 | 0.544405 |
0.566853 | 22'1 | 19'3 | 20'4 | 6'3 | 26'7 | 5450 | 11'5 | -6'3 | 18'0 | 18'0 | 9'4 | 0.572045 |
0.591061 | 21'0 | 17'5 | 18'1 | 5'7 | 24'0 | 5500 | 13'6 | -6'7 | 20'5 | 21'1 | 11'3 | 0.593503 |
0.607474 | 20'0 | 15'0 | 16'0 | 5'2 | 21'2 | 5550 | 16'0 | -7'4 | 23'4 | 20'4 | 13'3 | 0.608205 |
0.616295 | 21'0 | 14'0 | 14'1 | 4'6 | 18'7 | 5600 | 18'5 | -8'0 | 26'5 | 20'0 | 15'4 | 0.616264 |
0.617586 | 18'0 | 12'0 | 12'4 | 4'1 | 16'5 | 5650 | 21'3 | -8'4 | 29'7 | 18'2 | 18'2 | 0.617735 |
0.611874 | 17'0 | 10'4 | 10'7 | 3'6 | 14'5 | 5700 | 24'2 | -9'1 | 33'3 | 20'6 | 20'6 | 0.612981 |
0.599665 | 16'0 | 9'4 | 9'4 | 3'2 | 12'6 | 5750 | 27'4 | -9'3 | 36'7 | ... | ... | 0.602811 |
0.581958 | 12'5 | 7'4 | 8'2 | 2'7 | 11'1 | 5800 | 30'6 | -10'0 | 40'6 | ... | ... | 0.587318 |
0.559181 | 10'1 | 8'6 | 7'2 | 2'3 | 9'5 | 5850 | 34'3 | -10'2 | 44'5 | ... | ... | 0.568578 |
0.53328 | 10'3 | 7'4 | 6'2 | 2'1 | 8'3 | 5900 | 38'0 | -10'5 | 48'5 | ... | ... | 0.545662 |
0.504412 | 9'5 | 7'0 | 5'4 | 1'6 | 7'2 | 5950 | 41'7 | -10'7 | 52'6 | ... | ... | 0.521179 |
0.473426 | 8'6 | 4'2 | 4'6 | 1'4 | 6'2 | 6000 | 45'7 | -11'1 | 57'0 | ... | ... | 0.495144 |
0.441272 | 7'5 | 5'0 | 4'1 | 1'2 | 5'3 | 6050 | 50'0 | -11'3 | 61'3 | ... | ... | 0.468422 |
0.41258 | 6'3 | 4'3 | 3'5 | 1'1 | 4'6 | 6100 | 54'2 | -11'5 | 65'7 | ... | ... | 0.441938 |
0.382081 | 5'6 | 4'7 | 3'1 | 1'0 | 4'1 | 6150 | 58'5 | -11'7 | 70'4 | 69'0 | 67'6 | 0.416673 |
0.349292 | 4'7 | 3'0 | 2'6 | 0'6 | 3'4 | 6200 | 63'1 | -11'7 | 75'0 | ... | ... | 0.393613 |
0.324493 | 4'4 | 2'2 | 2'4 | 0'5 | 3'1 | 6250 | 67'5 | -12'1 | 79'6 | ... | ... | 0.369859 |
0.29901 | 3'4 | 2'2 | 2'1 | 0'5 | 2'6 | 6300 | 72'2 | -12'1 | 84'3 | ... | ... | 0.349487 |
0.272548 | 3'1 | 3'1 | 1'7 | 0'4 | 2'3 | 6350 | 76'7 | -12'2 | 89'1 | ... | ... | 0.328855 |
0.251926 | 1'7 | 1'7 | 1'5 | 0'4 | 2'1 | 6400 | 81'5 | -12'2 | 93'7 | ... | ... | 0.312707 |
0.230971 | 2'3 | 2'3 | 1'4 | 0'3 | 1'7 | 6450 | 86'3 | -12'3 | 98'6 | ... | ... | 0.296702 |
0.217551 | 1'5 | 1'5 | 1'3 | 0'3 | 1'6 | 6500 | 91'1 | -12'4 | 103'5 | ... | ... | 0.280765 |
0.196006 | 1'1 | 1'0 | 1'2 | 0'2 | 1'4 | 6550 | 96'0 | -12'4 | 108'4 | ... | ... | 0.270351 |
0.182692 | 1'6 | 1'6 | 1'1 | 0'2 | 1'3 | 6600 | 100'7 | -12'4 | 113'3 | ... | ... | 0.260275 |
0.169455 | 1'1 | 1'0 | 1'0 | 0'2 | 1'2 | 6650 | 105'6 | -12'4 | 118'2 | ... | ... | 0.250495 |
0.156215 | 1'0 | 1'0 | 0'7 | 0'2 | 1'1 | 6700 | 110'5 | -12'4 | 123'1 | ... | ... | 0.240975 |
0.142884 | 0'6 | 0'6 | 0'7 | 0'1 | 1'0 | 6750 | 115'4 | -12'4 | 128'0 | ... | ... | 0.231685 |
0.129362 | 0'6 | 0'6 | 0'6 | 0'1 | 0'7 | 6800 | 120'3 | -12'5 | 133'0 | ... | ... | 0.222592 |
0.126701 | ... | ... | 0'6 | 0'1 | 0'7 | 6850 | 125'2 | -12'5 | 137'7 | ... | ... | 0.213673 |
0.113195 | ... | ... | 0'5 | 0'1 | 0'6 | 6900 | 130'2 | -12'5 | 142'7 | ... | ... | 0.211054 |
0.110998 | ... | ... | 0'5 | 0'1 | 0'6 | 6950 | 135'1 | -12'5 | 147'6 | ... | ... | 0.202541 |
0.097311 | ... | ... | 0'4 | 0'1 | 0'5 | 7000 | 140'1 | -12'5 | 152'6 | ... | ... | 0.200329 |
0.095519 | ... | ... | 0'4 | 0'1 | 0'5 | 7050 | 145'0 | -12'6 | 157'6 | ... | ... | 0.192152 |
0.081411 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 150'0 | -12'5 | 162'5 | ... | ... | 0.190289 |
0.079979 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 155'0 | -12'5 | 167'5 | ... | ... | 0.188535 |
0.078619 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 7200 | 159'7 | -12'6 | 172'5 | ... | ... | 0.180831 |
0.06402 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 164'7 | -12'6 | 177'5 | ... | ... | 0.17936 |
0.062968 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 169'7 | -12'6 | 182'5 | ... | ... | 0.177972 |
0.061966 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 174'7 | -12'5 | 187'4 | ... | ... | 0.176662 |
0.06101 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 179'6 | -12'6 | 192'4 | ... | ... | 0.169493 |
0.045605 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 184'6 | -12'6 | 197'4 | ... | ... | 0.168404 |
0.044917 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 189'6 | -12'6 | 202'4 | ... | ... | 0.167374 |
0.044259 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 194'6 | -12'6 | 207'4 | ... | ... | 0.166399 |
0.04363 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 199'6 | -12'6 | 212'4 | ... | ... | 0.165477 |
0.043028 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 204'6 | -12'6 | 217'4 | ... | ... | 0.164603 |
0.04245 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 209'6 | -12'6 | 222'4 | ... | ... | 0.163775 |
0.041357 | ... | ... | 0'1 | 0'1 | 0'2 | 7800 | 219'6 | -12'6 | 232'4 | ... | ... | 0.162245 |
0.040345 | ... | ... | 0'1 | 0'1 | 0'2 | 7900 | 229'6 | -12'6 | 242'4 | ... | ... | 0.160868 |
0.023973 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 239'6 | -12'6 | 252'4 | ... | ... | 0.159626 |
0.023415 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 249'6 | -12'6 | 262'4 | ... | ... | 0.158505 |
0.022893 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 259'6 | -12'6 | 272'4 | ... | ... | 0.157492 |
0.022403 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 269'6 | -12'6 | 282'4 | ... | ... | 0.156577 |
0.021945 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 279'6 | -12'6 | 292'4 | ... | ... | 0.15575 |
0.021514 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 289'6 | -12'6 | 302'4 | ... | ... | 0.155003 |
0.021107 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 299'6 | -12'6 | 312'4 | ... | ... | 0.154329 |
0.020723 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 309'6 | -12'6 | 322'4 | ... | ... | 0.153721 |
0.020361 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 319'6 | -12'6 | 332'4 | ... | ... | 0.153173 |
0.020018 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 329'6 | -12'6 | 342'4 | ... | ... | 0.152682 |
0.019693 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 339'6 | -12'6 | 352'4 | ... | ... | 0.152241 |
0.019383 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 349'6 | -12'6 | 362'4 | ... | ... | 0.151847 |
0.019087 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 359'6 | -12'6 | 372'4 | ... | ... | 0.151497 |
0.018806 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 369'6 | -12'6 | 382'4 | ... | ... | 0.151186 |
0.018537 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 379'6 | -12'6 | 392'4 | ... | ... | 0.150912 |
0.018282 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 389'6 | -12'6 | 402'4 | ... | ... | 0.150673 |
0.018038 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 399'6 | -12'6 | 412'4 | ... | ... | 0.150465 |
0.017803 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 409'6 | -12'6 | 422'4 | ... | ... | 0.150288 |
0.017578 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 419'6 | -12'6 | 432'4 | ... | ... | 0.150138 |
0.017362 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 429'6 | -12'6 | 442'4 | ... | ... | 0.150013 |
0.017155 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 439'6 | -12'6 | 452'4 | ... | ... | 0.149913 |
0.016956 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 449'6 | -12'6 | 462'4 | ... | ... | 0.149836 |
0.016765 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 459'6 | -12'6 | 472'4 | ... | ... | 0.149779 |
0.01658 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 469'6 | -12'6 | 482'4 | ... | ... | 0.149742 |
0.016402 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 479'6 | -12'6 | 492'4 | ... | ... | 0.149724 |
0.01623 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 489'6 | -12'6 | 502'4 | ... | ... | 0.149723 |
0.016064 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 499'6 | -12'6 | 512'4 | ... | ... | 0.149738 |
0.015905 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 509'6 | -12'6 | 522'4 | ... | ... | 0.14977 |
0.015751 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 519'6 | -12'6 | 532'4 | ... | ... | 0.149815 |
0.015602 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 529'6 | -12'6 | 542'4 | ... | ... | 0.149874 |
0.015457 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 539'6 | -12'6 | 552'4 | ... | ... | 0.149947 |
0.015317 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 549'6 | -12'6 | 562'4 | ... | ... | 0.150031 |
0.015181 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 559'6 | -12'6 | 572'4 | ... | ... | 0.150127 |
0.01505 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 569'6 | -12'6 | 582'4 | ... | ... | 0.150234 |
0.014922 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 579'6 | -12'6 | 592'4 | ... | ... | 0.150351 |
0.014798 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 589'6 | -12'6 | 602'4 | ... | ... | 0.150478 |
0.014678 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 599'6 | -12'6 | 612'4 | ... | ... | 0.150614 |
0.014562 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 609'6 | -12'6 | 622'4 | ... | ... | 0.150759 |
0.014449 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 619'6 | -12'6 | 632'4 | ... | ... | 0.150912 |
0.014338 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 629'6 | -12'6 | 642'4 | ... | ... | 0.151073 |
0.01423 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 639'6 | -12'6 | 652'4 | ... | ... | 0.151242 |
0.013298 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 739'6 | -12'6 | 752'4 | ... | ... | 0.153271 |
0.012561 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 839'6 | -12'6 | 852'4 | ... | ... | 0.155746 |
0.011962 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 939'6 | -12'6 | 952'4 | ... | ... | 0.158503 |
0.010087 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1439'6 | -12'6 | 1452'4 | ... | ... | 0.17395 |
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.