Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 324'5 | 0'0 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00216 |
0 | ... | ... | 314'5 | 0'0 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002246 |
0 | ... | ... | 304'5 | 0'0 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002336 |
0 | ... | ... | 294'5 | 0'0 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002431 |
0 | ... | ... | 284'5 | 0'0 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00253 |
0 | ... | ... | 274'5 | 0'0 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002635 |
0 | ... | ... | 264'5 | 0'0 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002744 |
0 | ... | ... | 254'5 | 0'0 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002861 |
0 | ... | ... | 244'5 | 0'0 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002983 |
0 | ... | ... | 234'5 | 0'0 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003114 |
0 | ... | ... | 224'5 | 0'0 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003253 |
0 | ... | ... | 214'5 | 0'0 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003401 |
0 | ... | ... | 204'5 | 0'0 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003559 |
0 | ... | ... | 194'5 | 0'0 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003731 |
0 | ... | ... | 189'5 | 0'0 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003821 |
0 | ... | ... | 184'5 | 0'0 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003915 |
0 | ... | ... | 179'5 | 0'0 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004013 |
0 | ... | ... | 174'5 | 0'0 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004115 |
0 | ... | ... | 169'5 | 0'0 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004222 |
0 | ... | ... | 164'5 | 0'0 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004333 |
0 | ... | ... | 159'5 | 0'0 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004449 |
0 | ... | ... | 154'5 | 0'0 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004571 |
0 | ... | ... | 149'5 | 0'0 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0047 |
0 | ... | ... | 144'5 | 0'0 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004835 |
0 | ... | ... | 139'5 | 0'0 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004977 |
0 | ... | ... | 134'5 | 0'0 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005126 |
0 | ... | ... | 129'5 | 0'0 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005284 |
0 | ... | ... | 124'5 | 0'0 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005452 |
0 | ... | ... | 119'5 | 0'0 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005629 |
0 | ... | ... | 114'5 | 0'0 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005818 |
0 | ... | ... | 109'5 | 0'0 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00602 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006236 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006466 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006715 |
0 | ... | ... | 89'5 | 0'0 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006984 |
0 | ... | ... | 84'5 | 0'0 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007274 |
0 | ... | ... | 79'5 | 0'0 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00759 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007937 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008317 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008737 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009205 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00973 |
0 | ... | ... | 49'5 | 0'0 | 49'5 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.010323 |
0 | 45'4 | 45'0 | 44'6 | 0'6 | 45'4 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.011001 |
0 | ... | ... | 39'7 | 0'0 | 39'7 | 5550 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.011784 |
0 | 41'0 | 41'0 | 35'0 | 6'0 | 41'0 | 5600 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | 0.012703 |
0 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 0'2 | -0'3 | 0'5 | 0'3 | 0'2 | 0.021274 |
0 | 31'0 | 30'0 | 25'4 | 4'4 | 30'0 | 5700 | 0'1 | -0'7 | 1'0 | 1'0 | 0'1 | 0.015137 |
0 | 27'4 | 27'4 | 21'1 | 6'3 | 27'4 | 5750 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | 0.057875 |
0 | 22'0 | 22'0 | 17'0 | 5'0 | 22'0 | 5800 | 0'3 | -2'1 | 2'4 | 2'0 | 0'2 | 0.035723 |
0 | 18'5 | 15'3 | 13'4 | 5'1 | 18'5 | 5850 | 0'4 | -3'4 | 4'0 | 3'0 | 0'4 | 0.046687 |
0 | 16'4 | 9'0 | 10'3 | 2'5 | 13'0 | 5900 | 0'7 | -5'0 | 5'7 | 5'5 | 0'7 | 0.068111 |
0 | 7'7 | 5'6 | 7'6 | -2'0 | 5'6 | 5950 | 1'6 | -6'4 | 8'2 | 7'0 | 1'6 | 0.09689 |
0.11835 | 10'0 | 3'7 | 5'5 | 1'2 | 6'7 | 6000 | 3'3 | -7'6 | 11'1 | 9'0 | 3'3 | 0.119744 |
0.125678 | 5'4 | 2'3 | 4'0 | -0'1 | 3'7 | 6050 | 5'7 | -8'5 | 14'4 | 6'3 | 5'7 | 0.125854 |
0.111847 | 3'2 | 1'4 | 2'6 | -0'3 | 2'3 | 6100 | 8'6 | -9'4 | 18'2 | 18'2 | 8'6 | 0.114036 |
0.085343 | 1'6 | 1'1 | 1'7 | -0'5 | 1'2 | 6150 | 22'3 | 0'0 | 22'3 | ... | ... | 0.122648 |
0.06226 | 2'4 | 0'4 | 1'3 | -0'5 | 0'6 | 6200 | 26'7 | 0'0 | 26'7 | ... | ... | 0.119684 |
0.05559 | 1'2 | 0'3 | 0'7 | -0'1 | 0'6 | 6250 | 31'3 | 0'0 | 31'3 | ... | ... | 0.116395 |
0.041479 | 1'2 | 0'2 | 0'5 | -0'1 | 0'4 | 6300 | 36'1 | 0'0 | 36'1 | ... | ... | 0.113324 |
0.025843 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 6350 | 41'0 | 0'0 | 41'0 | ... | ... | 0.110523 |
0.023753 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 45'7 | 0'0 | 45'7 | ... | ... | 0.107845 |
0.014274 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 6450 | 50'6 | 0'0 | 50'6 | ... | ... | 0.105291 |
0.013294 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 6500 | 55'6 | 0'0 | 55'6 | ... | ... | 0.103148 |
0.012468 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 60'5 | 0'0 | 60'5 | ... | ... | 0.100846 |
0.011762 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | 0'0 | 65'5 | ... | ... | 0.098966 |
0.011151 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | 0'0 | 70'5 | ... | ... | 0.097205 |
0.010615 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | 0'0 | 75'5 | ... | ... | 0.095553 |
0.010141 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | 0'0 | 80'5 | ... | ... | 0.093998 |
0.009718 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | 0'0 | 85'5 | ... | ... | 0.092533 |
0.009338 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | 0'0 | 90'5 | ... | ... | 0.091149 |
0.008995 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | 0'0 | 95'5 | ... | ... | 0.089839 |
0.008683 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | 0'0 | 100'5 | ... | ... | 0.088596 |
0.008398 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | 0'0 | 105'5 | ... | ... | 0.087417 |
0.008136 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | 0'0 | 110'5 | ... | ... | 0.086295 |
0.007894 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | 0'0 | 115'5 | ... | ... | 0.085226 |
0.007672 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | 0'0 | 120'5 | ... | ... | 0.084206 |
0.007466 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | 0'0 | 125'5 | ... | ... | 0.083232 |
0.007272 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | 0'0 | 130'5 | ... | ... | 0.0823 |
0.007092 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | 0'0 | 135'5 | ... | ... | 0.081407 |
0.006924 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | 0'0 | 140'5 | ... | ... | 0.080551 |
0.006767 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | 0'0 | 145'5 | ... | ... | 0.07973 |
0.006618 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | 0'0 | 150'5 | ... | ... | 0.078941 |
0.006478 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | 0'0 | 155'5 | ... | ... | 0.078182 |
0.006346 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | 0'0 | 160'5 | ... | ... | 0.077451 |
0.006221 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | 0'0 | 165'5 | ... | ... | 0.076747 |
0.006103 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | 0'0 | 170'5 | ... | ... | 0.076068 |
0.00599 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | 0'0 | 175'5 | ... | ... | 0.075412 |
0.005782 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | 0'0 | 185'5 | ... | ... | 0.074167 |
0.005593 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | 0'0 | 195'5 | ... | ... | 0.073003 |
0.005419 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | 0'0 | 205'5 | ... | ... | 0.07191 |
0.005261 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | 0'0 | 215'5 | ... | ... | 0.070882 |
0.005116 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | 0'0 | 225'5 | ... | ... | 0.069914 |
0.00498 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | 0.068999 |
0.004855 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | 0'0 | 245'5 | ... | ... | 0.068133 |
0.004739 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | 0'0 | 255'5 | ... | ... | 0.067312 |
0.004631 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | 0'0 | 265'5 | ... | ... | 0.066532 |
0.004529 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | 0'0 | 275'5 | ... | ... | 0.065791 |
0.004434 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | 0'0 | 285'5 | ... | ... | 0.065084 |
0.004345 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | 0'0 | 295'5 | ... | ... | 0.06441 |
0.004261 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | 0'0 | 305'5 | ... | ... | 0.063766 |
0.004181 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | 0.063151 |
0.004106 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | 0'0 | 325'5 | ... | ... | 0.062561 |
0.004035 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | 0'0 | 335'5 | ... | ... | 0.061996 |
0.003968 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | 0'0 | 345'5 | ... | ... | 0.061453 |
0.003904 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | 0'0 | 355'5 | ... | ... | 0.060932 |
0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | 0'0 | 365'5 | ... | ... | 0.060431 |
0.003784 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | 0'0 | 375'5 | ... | ... | 0.059948 |
0.003729 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | 0'0 | 385'5 | ... | ... | 0.059483 |
0.003676 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | 0'0 | 395'5 | ... | ... | 0.059036 |
0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | 0'0 | 405'5 | ... | ... | 0.058603 |
0.003578 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | 0'0 | 415'5 | ... | ... | 0.058186 |
0.003531 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | 0'0 | 425'5 | ... | ... | 0.057783 |
0.003486 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | 0'0 | 435'5 | ... | ... | 0 |
0.003444 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | 0'0 | 445'5 | ... | ... | 0 |
0.003403 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | 0'0 | 455'5 | ... | ... | 0 |
0.003363 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | 0'0 | 465'5 | ... | ... | 0 |
0.003325 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | 0'0 | 475'5 | ... | ... | 0 |
0.003289 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | 0'0 | 485'5 | ... | ... | 0 |
0.003253 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | 0'0 | 495'5 | ... | ... | 0 |
0.003219 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | 0'0 | 505'5 | ... | ... | 0 |
0.003186 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | 0'0 | 515'5 | ... | ... | 0 |
0.003155 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | 0'0 | 525'5 | ... | ... | 0 |
0.003124 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | 0'0 | 535'5 | ... | ... | 0 |
0.003094 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | 0'0 | 545'5 | ... | ... | 0 |
0.003065 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | 0'0 | 555'5 | ... | ... | 0 |
0.003037 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | 0'0 | 565'5 | ... | ... | 0 |
0.00301 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | 0'0 | 575'5 | ... | ... | 0 |
0.002984 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | 0'0 | 585'5 | ... | ... | 0 |
0.002959 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | 0'0 | 595'5 | ... | ... | 0 |
0.002934 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | 0'0 | 605'5 | ... | ... | 0 |
0.002721 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | 0'0 | 705'5 | ... | ... | 0 |
0.002556 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | 0'0 | 805'5 | ... | ... | 0 |
0.002423 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | 0'0 | 905'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | 0'0 | 1405'5 | ... | ... | 0 |
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.