Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 277'4 | 0'0 | 277'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012373 |
0 | ... | ... | 267'4 | 0'0 | 267'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012912 |
0 | ... | ... | 257'4 | 0'0 | 257'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013481 |
0 | ... | ... | 247'4 | 0'0 | 247'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014081 |
0 | ... | ... | 237'4 | 0'0 | 237'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014716 |
0 | ... | ... | 227'4 | 0'0 | 227'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01539 |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016108 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016875 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017697 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018582 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019537 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020574 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021705 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022945 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023612 |
0 | ... | ... | 137'4 | 0'0 | 137'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024315 |
0 | ... | ... | 132'4 | 0'0 | 132'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025053 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025833 |
0 | ... | ... | 122'4 | 0'0 | 122'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026658 |
0 | ... | ... | 117'4 | 0'0 | 117'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027536 |
0 | ... | ... | 112'4 | 0'0 | 112'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028465 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.047421 |
0 | ... | ... | 102'5 | 0'0 | 102'5 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.049056 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 4500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.066227 |
0 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'4 | 0'0 | 0'4 | ... | ... | 0.082236 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 4600 | 0'2 | -0'3 | 0'5 | 0'5 | 0'2 | 0.05469 |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 4650 | 0'6 | 0'0 | 0'6 | ... | ... | 0.112779 |
0 | ... | ... | 78'1 | 0'0 | 78'1 | 4700 | 0'3 | -0'4 | 0'7 | 0'7 | 0'3 | 0.076836 |
0 | ... | ... | 73'3 | 0'0 | 73'3 | 4750 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.143052 |
0 | ... | ... | 68'5 | 0'0 | 68'5 | 4800 | 0'6 | -0'5 | 1'3 | 1'3 | 0'5 | 0.126504 |
0 | ... | ... | 64'0 | 0'0 | 64'0 | 4850 | 0'6 | -0'7 | 1'5 | 1'5 | 0'6 | 0.131897 |
0 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 2'0 | -0'1 | 2'1 | 2'1 | 2'0 | 0.22914 |
0 | ... | ... | 54'7 | 0'0 | 54'7 | 4950 | 2'5 | 0'0 | 2'5 | 2'5 | 2'2 | 0.269248 |
0 | ... | ... | 50'5 | 0'0 | 50'5 | 5000 | 1'5 | -1'5 | 3'2 | 3'2 | 1'4 | 0.225578 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 5050 | 1'6 | -2'2 | 4'0 | 4'0 | 1'6 | 0.244391 |
0 | ... | ... | 42'3 | 0'0 | 42'3 | 5100 | 2'5 | -2'3 | 5'0 | 5'0 | 2'3 | 0.304747 |
0 | ... | ... | 38'5 | 0'0 | 38'5 | 5150 | 2'6 | -3'4 | 6'2 | 6'1 | 2'6 | 0.324979 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 5200 | 4'2 | -3'3 | 7'5 | 7'6 | 3'4 | 0.395917 |
0 | ... | ... | 31'6 | 0'0 | 31'6 | 5250 | 4'5 | -4'5 | 9'2 | 9'0 | 4'5 | 0.4244 |
0 | ... | ... | 28'5 | 0'0 | 28'5 | 5300 | 5'3 | -5'6 | 11'1 | 5'4 | 5'2 | 0.461797 |
0.131067 | ... | ... | 25'5 | 0'0 | 25'5 | 5350 | 6'5 | -6'5 | 13'2 | 9'2 | 6'4 | 0.504811 |
0.579063 | 35'0 | 22'2 | 23'0 | 12'0 | 35'0 | 5400 | 9'5 | -5'7 | 15'4 | 16'0 | 7'6 | 0.555864 |
0.507531 | 22'1 | 19'3 | 20'4 | -1'1 | 19'3 | 5450 | 9'5 | -8'3 | 18'0 | 18'0 | 9'4 | 0.575364 |
0.598466 | 21'0 | 17'5 | 18'1 | 2'7 | 21'0 | 5500 | 11'4 | -9'1 | 20'5 | 21'1 | 11'3 | 0.601097 |
0.61908 | 20'0 | 15'0 | 16'0 | 4'0 | 20'0 | 5550 | 17'2 | -6'2 | 23'4 | 20'4 | 13'3 | 0.620218 |
0.626849 | 21'0 | 14'0 | 14'1 | 4'3 | 18'4 | 5600 | 15'4 | -11'1 | 26'5 | 20'0 | 15'4 | 0.626971 |
0.626776 | 18'0 | 12'0 | 12'4 | 4'0 | 16'4 | 5650 | 18'2 | -11'5 | 29'7 | 18'2 | 18'2 | 0.625846 |
0.618489 | 17'0 | 10'4 | 10'7 | 2'5 | 13'4 | 5700 | 20'6 | -12'5 | 33'3 | 20'6 | 20'6 | 0.614287 |
0.604189 | 16'0 | 9'4 | 9'4 | 2'3 | 11'7 | 5750 | 36'7 | 0'0 | 36'7 | ... | ... | 0.622133 |
0.583611 | 12'5 | 7'4 | 8'2 | 2'0 | 10'2 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | 0.616314 |
0.557438 | 10'1 | 8'6 | 7'2 | 1'4 | 8'6 | 5850 | 44'5 | 0'0 | 44'5 | ... | ... | 0.608873 |
0.527852 | 10'3 | 7'4 | 6'2 | 1'2 | 7'4 | 5900 | 48'5 | 0'0 | 48'5 | ... | ... | 0.60032 |
0.539257 | 9'5 | 8'3 | 5'4 | 4'1 | 9'5 | 5950 | 52'6 | 0'0 | 52'6 | ... | ... | 0.591048 |
0.467795 | 8'6 | 4'2 | 4'6 | 1'0 | 5'6 | 6000 | 57'0 | 0'0 | 57'0 | ... | ... | 0.581424 |
0.43613 | 7'5 | 5'0 | 4'1 | 0'7 | 5'0 | 6050 | 61'3 | 0'0 | 61'3 | ... | ... | 0.571789 |
0.447879 | 6'3 | 4'4 | 3'5 | 2'3 | 6'0 | 6100 | 65'7 | 0'0 | 65'7 | ... | ... | 0.562449 |
0.431153 | 5'6 | 4'7 | 3'1 | 2'5 | 5'6 | 6150 | 67'6 | -2'6 | 70'4 | 69'0 | 67'6 | 0.53513 |
0.347841 | 4'7 | 3'0 | 2'6 | 0'5 | 3'3 | 6200 | 75'0 | 0'0 | 75'0 | ... | ... | 0.544081 |
0.377686 | 4'4 | 2'2 | 2'4 | 2'0 | 4'4 | 6250 | 79'6 | 0'0 | 79'6 | ... | ... | 0.536099 |
0.29602 | 3'4 | 2'2 | 2'1 | 0'4 | 2'5 | 6300 | 84'3 | 0'0 | 84'3 | ... | ... | 0.527334 |
0.310995 | 3'1 | 3'1 | 1'7 | 1'2 | 3'1 | 6350 | 89'1 | 0'0 | 89'1 | ... | ... | 0.519563 |
0.23965 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 0.511921 |
0.261737 | 2'3 | 2'3 | 1'4 | 0'7 | 2'3 | 6450 | 98'6 | 0'0 | 98'6 | ... | ... | 0.505459 |
0.211747 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6500 | 103'5 | 0'0 | 103'5 | ... | ... | 0.499192 |
0.158854 | 1'1 | 1'0 | 1'2 | -0'2 | 1'0 | 6550 | 108'4 | 0'0 | 108'4 | ... | ... | 0.493111 |
0.20988 | 1'6 | 1'6 | 1'1 | 0'5 | 1'6 | 6600 | 113'3 | 0'0 | 113'3 | ... | ... | 0.487205 |
0.151194 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6650 | 118'2 | 0'0 | 118'2 | ... | ... | 0.481464 |
0.136755 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | 0.475879 |
0.122028 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6750 | 128'0 | 0'0 | 128'0 | ... | ... | 0.470443 |
0.119377 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6800 | 133'0 | 0'0 | 133'0 | ... | ... | 0.466377 |
0.116889 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 137'7 | 0'0 | 137'7 | ... | ... | 0.461235 |
0.102419 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 142'7 | 0'0 | 142'7 | ... | ... | 0.457479 |
0.100401 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 147'6 | 0'0 | 147'6 | ... | ... | 0.452599 |
0.085543 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 152'6 | 0'0 | 152'6 | ... | ... | 0.449118 |
0.083938 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 157'6 | 0'0 | 157'6 | ... | ... | 0.445768 |
0.082419 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 162'5 | 0'0 | 162'5 | ... | ... | 0.44124 |
0.080979 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 167'5 | 0'0 | 167'5 | ... | ... | 0.438124 |
0.091833 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 7200 | 172'5 | 0'0 | 172'5 | ... | ... | 0.435118 |
0.064829 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 177'5 | 0'0 | 177'5 | ... | ... | 0.432216 |
0.063772 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 182'5 | 0'0 | 182'5 | ... | ... | 0.429413 |
0.062763 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 187'4 | 0'0 | 187'4 | ... | ... | 0.425371 |
0.061802 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 192'4 | 0'0 | 192'4 | ... | ... | 0.422749 |
0.046196 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 197'4 | 0'0 | 197'4 | ... | ... | 0.420212 |
0.045503 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 202'4 | 0'0 | 202'4 | ... | ... | 0.417756 |
0.044841 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 207'4 | 0'0 | 207'4 | ... | ... | 0.415376 |
0.044207 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 212'4 | 0'0 | 212'4 | ... | ... | 0.41307 |
0.043601 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 217'4 | 0'0 | 217'4 | ... | ... | 0.410834 |
0.043018 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 222'4 | 0'0 | 222'4 | ... | ... | 0.408666 |
0.025562 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'4 | 0'0 | 232'4 | ... | ... | 0.404518 |
0.024908 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'4 | 0'0 | 242'4 | ... | ... | 0.400605 |
0.024301 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'4 | 0'0 | 252'4 | ... | ... | 0.396907 |
0.023739 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 262'4 | 0'0 | 262'4 | ... | ... | 0.393407 |
0.023211 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 272'4 | 0'0 | 272'4 | ... | ... | 0.390091 |
0.022717 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 282'4 | 0'0 | 282'4 | ... | ... | 0.386944 |
0.022255 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 292'4 | 0'0 | 292'4 | ... | ... | 0.383954 |
0.02182 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'4 | 0'0 | 302'4 | ... | ... | 0.38111 |
0.021408 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 312'4 | 0'0 | 312'4 | ... | ... | 0.378401 |
0.021021 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 322'4 | 0'0 | 322'4 | ... | ... | 0.375819 |
0.020655 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 332'4 | 0'0 | 332'4 | ... | ... | 0.373355 |
0.020309 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 342'4 | 0'0 | 342'4 | ... | ... | 0.371002 |
0.01998 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 352'4 | 0'0 | 352'4 | ... | ... | 0.368753 |
0.019666 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 362'4 | 0'0 | 362'4 | ... | ... | 0.366602 |
0.019367 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 372'4 | 0'0 | 372'4 | ... | ... | 0.364542 |
0.019083 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 382'4 | 0'0 | 382'4 | ... | ... | 0.362568 |
0.018812 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 392'4 | 0'0 | 392'4 | ... | ... | 0.360676 |
0.018554 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 402'4 | 0'0 | 402'4 | ... | ... | 0.35886 |
0.018306 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 412'4 | 0'0 | 412'4 | ... | ... | 0.357116 |
0.018069 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 422'4 | 0'0 | 422'4 | ... | ... | 0.355442 |
0.017841 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 432'4 | 0'0 | 432'4 | ... | ... | 0.353832 |
0.017623 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 442'4 | 0'0 | 442'4 | ... | ... | 0.352284 |
0.017414 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'4 | 0'0 | 452'4 | ... | ... | 0.350795 |
0.017213 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 462'4 | 0'0 | 462'4 | ... | ... | 0.349362 |
0.017019 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 472'4 | 0'0 | 472'4 | ... | ... | 0.347981 |
0.016832 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 482'4 | 0'0 | 482'4 | ... | ... | 0.34665 |
0.016651 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 492'4 | 0'0 | 492'4 | ... | ... | 0.345368 |
0.016477 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 502'4 | 0'0 | 502'4 | ... | ... | 0.344131 |
0.016309 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 512'4 | 0'0 | 512'4 | ... | ... | 0.342938 |
0.016148 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 522'4 | 0'0 | 522'4 | ... | ... | 0.341787 |
0.015992 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 532'4 | 0'0 | 532'4 | ... | ... | 0.340675 |
0.015842 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 542'4 | 0'0 | 542'4 | ... | ... | 0.339602 |
0.015695 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 552'4 | 0'0 | 552'4 | ... | ... | 0.338565 |
0.015553 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 562'4 | 0'0 | 562'4 | ... | ... | 0.337563 |
0.015416 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 572'4 | 0'0 | 572'4 | ... | ... | 0.336595 |
0.015282 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 582'4 | 0'0 | 582'4 | ... | ... | 0.335658 |
0.015153 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 592'4 | 0'0 | 592'4 | ... | ... | 0.334753 |
0.015028 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 602'4 | 0'0 | 602'4 | ... | ... | 0.333877 |
0.014906 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 612'4 | 0'0 | 612'4 | ... | ... | 0.333029 |
0.014788 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 622'4 | 0'0 | 622'4 | ... | ... | 0.332209 |
0.014674 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 632'4 | 0'0 | 632'4 | ... | ... | 0.331416 |
0.014561 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 642'4 | 0'0 | 642'4 | ... | ... | 0.330647 |
0.014452 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 652'4 | 0'0 | 652'4 | ... | ... | 0.329903 |
0.013508 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 752'4 | 0'0 | 752'4 | ... | ... | 0.323626 |
0.012761 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 852'4 | 0'0 | 852'4 | ... | ... | 0.319025 |
0.012154 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 952'4 | 0'0 | 952'4 | ... | ... | 0.315649 |
0.010251 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1452'4 | 0'0 | 1452'4 | ... | ... | 0.309181 |
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.