Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 267'0 | 0'0 | 267'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006748 |
0 | ... | ... | 257'0 | 0'0 | 257'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007058 |
0 | ... | ... | 247'0 | 0'0 | 247'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007386 |
0 | ... | ... | 237'0 | 0'0 | 237'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007733 |
0 | ... | ... | 227'0 | 0'0 | 227'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008104 |
0 | ... | ... | 217'0 | 0'0 | 217'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0085 |
0 | ... | ... | 207'0 | 0'0 | 207'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008924 |
0 | ... | ... | 197'0 | 0'0 | 197'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009382 |
0 | ... | ... | 187'0 | 0'0 | 187'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009875 |
0 | ... | ... | 177'0 | 0'0 | 177'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010411 |
0 | ... | ... | 167'0 | 0'0 | 167'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010997 |
0 | ... | ... | 157'0 | 0'0 | 157'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011639 |
0 | ... | ... | 147'0 | 0'0 | 147'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012349 |
0 | ... | ... | 137'0 | 0'0 | 137'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013137 |
0 | ... | ... | 132'0 | 0'0 | 132'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013567 |
0 | ... | ... | 127'0 | 0'0 | 127'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014023 |
0 | ... | ... | 122'0 | 0'0 | 122'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014507 |
0 | ... | ... | 117'0 | 0'0 | 117'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015024 |
0 | ... | ... | 112'0 | 0'0 | 112'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015577 |
0 | ... | ... | 107'0 | 0'0 | 107'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016169 |
0 | ... | ... | 102'0 | 0'0 | 102'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016806 |
0 | ... | ... | 97'0 | 0'0 | 97'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017495 |
0 | ... | ... | 92'1 | 0'0 | 92'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018241 |
0 | ... | ... | 87'1 | 0'0 | 87'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019052 |
0 | ... | ... | 82'1 | 0'0 | 82'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019942 |
0 | ... | ... | 77'1 | 0'0 | 77'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020918 |
0 | ... | ... | 72'1 | 0'0 | 72'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021998 |
0 | ... | ... | 67'1 | 0'0 | 67'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023202 |
0 | ... | ... | 62'1 | 0'0 | 62'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024552 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026081 |
0 | ... | ... | 52'1 | 0'0 | 52'1 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.04348 |
0 | ... | ... | 47'2 | 0'0 | 47'2 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.059291 |
0 | ... | ... | 42'4 | 0'0 | 42'4 | 4950 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.063518 |
0 | ... | ... | 37'5 | 0'0 | 37'5 | 5000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'4 | 0.080419 |
0 | ... | ... | 33'0 | 0'0 | 33'0 | 5050 | 1'1 | 0'0 | 1'1 | ... | ... | 0.130132 |
0.085699 | ... | ... | 28'5 | 0'0 | 28'5 | 5100 | 1'0 | -0'5 | 1'5 | 1'2 | 1'0 | 0.133466 |
0.154909 | ... | ... | 24'3 | 0'0 | 24'3 | 5150 | 1'4 | -0'7 | 2'3 | 2'4 | 1'4 | 0.17184 |
0.215092 | ... | ... | 20'4 | 0'0 | 20'4 | 5200 | 2'7 | -0'5 | 3'4 | 3'0 | 2'1 | 0.229487 |
0.260847 | 16'7 | 16'7 | 17'0 | -0'1 | 16'7 | 5250 | 4'3 | -0'5 | 5'0 | 5'4 | 3'2 | 0.269282 |
0.290888 | 13'0 | 13'0 | 13'7 | -0'7 | 13'0 | 5300 | 5'4 | -1'3 | 6'7 | 6'4 | 4'4 | 0.294815 |
0.313267 | 10'6 | 10'6 | 11'1 | -0'3 | 10'6 | 5350 | 8'2 | -0'7 | 9'1 | 9'0 | 6'5 | 0.313732 |
0.317265 | 10'3 | 9'0 | 8'6 | 1'0 | 9'6 | 5400 | 11'4 | -0'2 | 11'6 | 11'4 | 8'3 | 0.317265 |
0.310083 | 9'4 | 6'3 | 6'7 | 1'1 | 8'0 | 5450 | 12'4 | -2'3 | 14'7 | 13'5 | 12'4 | 0.304604 |
0.28607 | 6'7 | 4'3 | 5'2 | -0'2 | 5'0 | 5500 | 16'7 | -1'3 | 18'2 | 18'0 | 16'2 | 0.287091 |
0.260983 | 5'4 | 3'5 | 4'0 | 0'0 | 4'0 | 5550 | 21'0 | -1'0 | 22'0 | 21'0 | 21'0 | 0.264385 |
0.218011 | 4'4 | 2'4 | 3'0 | -0'4 | 2'4 | 5600 | 26'0 | 0'0 | 26'0 | ... | ... | 0.251334 |
0.185614 | 3'1 | 1'7 | 2'2 | -0'3 | 1'7 | 5650 | 30'2 | 0'0 | 30'2 | ... | ... | 0.227991 |
0.15407 | 2'5 | 1'3 | 1'6 | -0'3 | 1'3 | 5700 | 32'2 | -2'4 | 34'6 | 32'2 | 32'2 | 0.098517 |
0.132637 | 1'5 | 1'1 | 1'3 | -0'2 | 1'1 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | 0.186331 |
0.110932 | 1'4 | 0'7 | 1'0 | -0'1 | 0'7 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | 0.171485 |
0.088057 | 1'1 | 0'4 | 0'6 | -0'1 | 0'5 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | 0.157024 |
0.073796 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 5900 | 53'4 | 0'0 | 53'4 | ... | ... | 0.142759 |
0.059341 | 0'5 | 0'3 | 0'4 | -0'1 | 0'3 | 5950 | 58'3 | 0'0 | 58'3 | ... | ... | 0.133217 |
0.067204 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6000 | 63'3 | 0'0 | 63'3 | ... | ... | 0.12877 |
0.042123 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'2 | 0'0 | 68'2 | ... | ... | 0.120235 |
0.025551 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 6100 | 73'1 | 0'0 | 73'1 | ... | ... | 0.112002 |
0.024505 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6150 | 78'1 | 0'0 | 78'1 | ... | ... | 0.108893 |
0.023567 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'1 | 0'0 | 83'1 | ... | ... | 0.10606 |
0.022716 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'1 | 0'0 | 88'1 | ... | ... | 0.103465 |
0.021943 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 93'1 | 0'0 | 93'1 | ... | ... | 0.101078 |
0.021238 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'0 | 0'0 | 98'0 | ... | ... | 0.09434 |
0.020588 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'0 | 0'0 | 103'0 | ... | ... | 0.092377 |
0.019988 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'0 | 0'0 | 108'0 | ... | ... | 0.090554 |
0.019436 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'0 | 0'0 | 113'0 | ... | ... | 0.088856 |
0.018923 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'0 | 0'0 | 118'0 | ... | ... | 0.087271 |
0.018443 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'0 | 0'0 | 123'0 | ... | ... | 0.085787 |
0.017996 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'0 | 0'0 | 128'0 | ... | ... | 0.084395 |
0.017579 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'0 | 0'0 | 133'0 | ... | ... | 0.083087 |
0.017186 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'0 | 0'0 | 138'0 | ... | ... | 0.081855 |
0.016817 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'0 | 0'0 | 143'0 | ... | ... | 0.080692 |
0.016469 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'0 | 0'0 | 148'0 | ... | ... | 0.079593 |
0.01614 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'0 | 0'0 | 153'0 | ... | ... | 0.078553 |
0.015829 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'0 | 0'0 | 158'0 | ... | ... | 0.077567 |
0.015534 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'0 | 0'0 | 163'0 | ... | ... | 0.076631 |
0.015255 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'0 | 0'0 | 168'0 | ... | ... | 0.075742 |
0.014989 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'0 | 0'0 | 173'0 | ... | ... | 0.074895 |
0.014736 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'0 | 0'0 | 178'0 | ... | ... | 0.074088 |
0.014495 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'0 | 0'0 | 183'0 | ... | ... | 0.073318 |
0.014264 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'0 | 0'0 | 188'0 | ... | ... | 0.072584 |
0.014044 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'0 | 0'0 | 193'0 | ... | ... | 0.071881 |
0.013833 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'0 | 0'0 | 198'0 | ... | ... | 0.07121 |
0.013632 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'0 | 0'0 | 203'0 | ... | ... | 0.070567 |
0.013439 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'0 | 0'0 | 208'0 | ... | ... | 0.06995 |
0.013254 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'0 | 0'0 | 213'0 | ... | ... | 0.069359 |
0.013076 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'0 | 0'0 | 218'0 | ... | ... | 0.068792 |
0.012904 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'0 | 0'0 | 223'0 | ... | ... | 0.068247 |
0.012739 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'0 | 0'0 | 228'0 | ... | ... | 0.067723 |
0.01258 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'0 | 0'0 | 233'0 | ... | ... | 0.06722 |
0.012279 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'0 | 0'0 | 243'0 | ... | ... | 0.066268 |
0.012 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'0 | 0'0 | 253'0 | ... | ... | 0.065385 |
0.011738 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'0 | 0'0 | 263'0 | ... | ... | 0.064564 |
0.011493 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'0 | 0'0 | 273'0 | ... | ... | 0.063799 |
0.011263 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'0 | 0'0 | 283'0 | ... | ... | 0.063084 |
0.011047 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'0 | 0'0 | 293'0 | ... | ... | 0.062415 |
0.010842 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'0 | 0'0 | 303'0 | ... | ... | 0.061789 |
0.010649 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'0 | 0'0 | 313'0 | ... | ... | 0.061201 |
0.010467 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'0 | 0'0 | 323'0 | ... | ... | 0.060649 |
0.010295 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'0 | 0'0 | 333'0 | ... | ... | 0.06013 |
0.010131 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'0 | 0'0 | 343'0 | ... | ... | 0.059641 |
0.009974 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'0 | 0'0 | 353'0 | ... | ... | 0.059181 |
0.009826 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'0 | 0'0 | 363'0 | ... | ... | 0.058746 |
0.009684 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'0 | 0'0 | 373'0 | ... | ... | 0.058335 |
0.009549 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'0 | 0'0 | 383'0 | ... | ... | 0.057947 |
0.00942 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'0 | 0'0 | 393'0 | ... | ... | 0.05758 |
0.009296 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'0 | 0'0 | 403'0 | ... | ... | 0.057233 |
0.009178 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'0 | 0'0 | 413'0 | ... | ... | 0.056904 |
0.009064 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'0 | 0'0 | 423'0 | ... | ... | 0.056593 |
0.008955 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'0 | 0'0 | 433'0 | ... | ... | 0.056297 |
0.008851 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'0 | 0'0 | 443'0 | ... | ... | 0.056017 |
0.00875 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'0 | 0'0 | 453'0 | ... | ... | 0.055751 |
0.008653 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'0 | 0'0 | 463'0 | ... | ... | 0.055498 |
0.00856 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'0 | 0'0 | 473'0 | ... | ... | 0.055258 |
0.008469 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'0 | 0'0 | 483'0 | ... | ... | 0.055031 |
0.008382 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'0 | 0'0 | 493'0 | ... | ... | 0.054814 |
0.008299 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'0 | 0'0 | 503'0 | ... | ... | 0.054608 |
0.008218 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'0 | 0'0 | 513'0 | ... | ... | 0.054413 |
0.00814 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'0 | 0'0 | 523'0 | ... | ... | 0.054226 |
0.008065 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'0 | 0'0 | 533'0 | ... | ... | 0.054049 |
0.007991 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'0 | 0'0 | 543'0 | ... | ... | 0.053881 |
0.00792 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'0 | 0'0 | 553'0 | ... | ... | 0.053721 |
0.007851 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'0 | 0'0 | 563'0 | ... | ... | 0.053569 |
0.007785 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'0 | 0'0 | 573'0 | ... | ... | 0.053424 |
0.00772 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'0 | 0'0 | 583'0 | ... | ... | 0.053287 |
0.007657 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'0 | 0'0 | 593'0 | ... | ... | 0.053156 |
0.007597 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'0 | 0'0 | 603'0 | ... | ... | 0.053032 |
0.007537 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'0 | 0'0 | 613'0 | ... | ... | 0.052913 |
0.00748 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'0 | 0'0 | 623'0 | ... | ... | 0.052801 |
0.007423 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'0 | 0'0 | 633'0 | ... | ... | 0.052694 |
0.007369 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'0 | 0'0 | 643'0 | ... | ... | 0.052593 |
0.007316 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'0 | 0'0 | 653'0 | ... | ... | 0.052497 |
0.007264 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'0 | 0'0 | 663'0 | ... | ... | 0.052406 |
0.006813 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'0 | 0'0 | 763'0 | ... | ... | 0.051729 |
0.006454 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'0 | 0'0 | 863'0 | ... | ... | 0.051377 |
0.006161 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'0 | 0'0 | 963'0 | ... | ... | 0.051253 |
0.005232 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'0 | 0'0 | 1463'0 | ... | ... | 0.052423 |
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.