Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 352'4 | 0'0 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008708 |
0 | ... | ... | 342'4 | 0'0 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009034 |
0 | ... | ... | 332'4 | 0'0 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009373 |
0 | ... | ... | 322'4 | 0'0 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009726 |
0 | ... | ... | 312'4 | 0'0 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010093 |
0 | ... | ... | 302'4 | 0'0 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010475 |
0 | ... | ... | 292'4 | 0'0 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010876 |
0 | ... | ... | 282'4 | 0'0 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011296 |
0 | ... | ... | 272'4 | 0'0 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011735 |
0 | ... | ... | 262'4 | 0'0 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012198 |
0 | ... | ... | 252'4 | 0'0 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012687 |
0 | ... | ... | 242'4 | 0'0 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013204 |
0 | ... | ... | 232'4 | 0'0 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01375 |
0 | ... | ... | 222'4 | 0'0 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014332 |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014637 |
0 | ... | ... | 212'4 | 0'0 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014951 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015276 |
0 | ... | ... | 202'4 | 0'0 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015612 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01596 |
0 | ... | ... | 192'4 | 0'0 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016321 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016695 |
0 | ... | ... | 182'4 | 0'0 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017084 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017488 |
0 | ... | ... | 172'4 | 0'0 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017908 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018345 |
0 | ... | ... | 162'4 | 0'0 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.018802 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019279 |
0 | ... | ... | 152'4 | 0'0 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019776 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.020296 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020841 |
0 | ... | ... | 137'4 | 0'0 | 137'4 | 4850 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.021414 |
0 | ... | ... | 132'5 | 0'0 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.035733 |
0 | ... | ... | 127'5 | 0'0 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.036724 |
0 | ... | ... | 122'5 | 0'0 | 122'5 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.037767 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | 0.038868 |
0 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.05242 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.053989 |
0 | ... | ... | 102'7 | 0'0 | 102'7 | 5200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.066919 |
0 | ... | ... | 98'0 | 0'0 | 98'0 | 5250 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | 0.068994 |
0 | ... | ... | 93'2 | 0'0 | 93'2 | 5300 | 0'4 | -0'3 | 0'7 | 1'0 | 0'4 | 0.071202 |
0 | ... | ... | 88'3 | 0'0 | 88'3 | 5350 | 0'6 | -0'2 | 1'0 | 1'2 | 0'6 | 0.094209 |
0 | ... | ... | 83'5 | 0'0 | 83'5 | 5400 | 0'5 | -0'5 | 1'2 | 1'5 | 0'5 | 0.087233 |
0 | ... | ... | 78'7 | 0'0 | 78'7 | 5450 | 0'6 | -0'6 | 1'4 | 2'0 | 0'6 | 0.100623 |
0 | 84'5 | 84'5 | 74'2 | 10'3 | 84'5 | 5500 | 1'0 | -0'7 | 1'7 | 2'4 | 0'7 | 0.122898 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 5550 | 1'2 | -1'0 | 2'2 | 3'0 | 1'2 | 0.143854 |
0 | 56'2 | 54'7 | 65'1 | -8'7 | 56'2 | 5600 | 1'4 | -1'2 | 2'6 | 3'6 | 1'4 | 0.164024 |
0 | 54'3 | 54'3 | 60'6 | -6'3 | 54'3 | 5650 | 2'0 | -1'3 | 3'3 | 3'0 | 2'0 | 0.196188 |
0 | ... | ... | 56'4 | 0'0 | 56'4 | 5700 | 2'2 | -1'7 | 4'1 | 5'2 | 2'2 | 0.214883 |
0.230806 | 72'0 | 72'0 | 52'3 | 19'5 | 72'0 | 5750 | 2'5 | -2'3 | 5'0 | 6'4 | 2'5 | 0.238793 |
0 | ... | ... | 48'4 | 0'0 | 48'4 | 5800 | 3'1 | -3'0 | 6'1 | 7'6 | 3'1 | 0.266651 |
0 | ... | ... | 44'6 | 0'0 | 44'6 | 5850 | 4'0 | -3'2 | 7'2 | 9'6 | 4'0 | 0.304434 |
0 | ... | ... | 41'1 | 0'0 | 41'1 | 5900 | 4'5 | -4'0 | 8'5 | 7'2 | 4'5 | 0.332202 |
0 | ... | ... | 37'6 | 0'0 | 37'6 | 5950 | 5'6 | -4'4 | 10'2 | 8'2 | 5'4 | 0.368953 |
0 | ... | ... | 34'4 | 0'0 | 34'4 | 6000 | 6'6 | -5'2 | 12'0 | 11'1 | 6'4 | 0.399448 |
0 | ... | ... | 31'4 | 0'0 | 31'4 | 6050 | 8'0 | -6'0 | 14'0 | 17'5 | 8'0 | 0.430473 |
0 | 24'4 | 22'7 | 28'5 | -4'1 | 24'4 | 6100 | 9'5 | -6'5 | 16'2 | 17'0 | 9'3 | 0.461403 |
0.180271 | 30'2 | 21'1 | 26'0 | 4'2 | 30'2 | 6150 | 11'1 | -7'3 | 18'4 | 19'6 | 11'1 | 0.486801 |
0.511178 | 37'7 | 19'0 | 23'5 | 14'2 | 37'7 | 6200 | 12'4 | -8'5 | 21'1 | 16'3 | 12'4 | 0.508193 |
0.530125 | 36'4 | 17'1 | 21'2 | 13'4 | 34'6 | 6250 | 14'4 | -9'2 | 23'6 | 23'5 | 14'4 | 0.528646 |
0.5484 | 34'1 | 15'0 | 19'2 | 14'7 | 34'1 | 6300 | 16'4 | -10'2 | 26'6 | 23'7 | 16'4 | 0.544744 |
0.557551 | 29'3 | 14'1 | 17'2 | 12'1 | 29'3 | 6350 | 19'5 | -10'1 | 29'6 | 25'7 | 19'5 | 0.557537 |
0.565359 | 28'0 | 11'7 | 15'4 | 12'4 | 28'0 | 6400 | 21'0 | -12'0 | 33'0 | 21'0 | 21'0 | 0.565163 |
0.569106 | 26'4 | 10'4 | 13'7 | 11'6 | 25'5 | 6450 | 23'6 | -12'5 | 36'3 | 23'6 | 23'6 | 0.569219 |
0.569372 | 22'4 | 9'0 | 12'4 | 10'0 | 22'4 | 6500 | 26'6 | -13'1 | 39'7 | 26'6 | 26'6 | 0.569258 |
0.558978 | 13'5 | 9'5 | 11'1 | 2'0 | 13'1 | 6550 | 43'4 | 0'0 | 43'4 | ... | ... | 0.569409 |
0.559675 | 18'5 | 8'5 | 9'7 | 8'6 | 18'5 | 6600 | 47'2 | 0'0 | 47'2 | ... | ... | 0.567933 |
0.550771 | 17'1 | 7'3 | 8'6 | 8'3 | 17'1 | 6650 | 51'2 | 0'0 | 51'2 | ... | ... | 0.565494 |
0.545219 | 17'6 | 5'6 | 7'7 | 9'7 | 17'6 | 6700 | 62'2 | 7'0 | 55'2 | 62'2 | 62'2 | 0.566076 |
0.529958 | 15'2 | 5'1 | 7'0 | 8'2 | 15'2 | 6750 | 59'3 | 0'0 | 59'3 | ... | ... | 0.558323 |
0.509984 | 14'7 | 7'6 | 6'1 | 6'6 | 12'7 | 6800 | 71'7 | 8'3 | 63'4 | 71'7 | 71'7 | 0.561788 |
0.495297 | 12'5 | 3'6 | 5'4 | 6'4 | 12'0 | 6850 | 67'7 | 0'0 | 67'7 | ... | ... | 0.549253 |
0.477349 | 11'7 | 3'5 | 4'7 | 6'0 | 10'7 | 6900 | 56'5 | -15'5 | 72'2 | 56'5 | 56'5 | 0.482579 |
0.453271 | 11'4 | 3'2 | 4'3 | 5'0 | 9'3 | 6950 | 64'5 | -12'0 | 76'5 | 64'5 | 64'5 | 0.49578 |
0.436853 | 10'5 | 2'5 | 3'7 | 4'7 | 8'6 | 7000 | 81'1 | 0'0 | 81'1 | ... | ... | 0.534028 |
0.414304 | 8'7 | 4'2 | 3'4 | 4'2 | 7'6 | 7050 | 85'6 | 0'0 | 85'6 | ... | ... | 0.529089 |
0.39386 | 8'1 | 4'0 | 3'1 | 3'7 | 7'0 | 7100 | 90'3 | 0'0 | 90'3 | ... | ... | 0.524089 |
0.381623 | 6'7 | 2'5 | 2'6 | 4'0 | 6'6 | 7150 | 95'0 | 0'0 | 95'0 | ... | ... | 0.519046 |
0.383235 | 7'2 | 4'1 | 2'4 | 4'6 | 7'2 | 7200 | 99'6 | 0'0 | 99'6 | ... | ... | 0.51438 |
0.341765 | 6'4 | 1'4 | 2'2 | 3'2 | 5'4 | 7250 | 104'4 | 0'0 | 104'4 | ... | ... | 0.509742 |
0.320141 | 5'6 | 1'3 | 2'0 | 2'7 | 4'7 | 7300 | 109'2 | 0'0 | 109'2 | ... | ... | 0.505137 |
0.304118 | 4'5 | 1'2 | 1'7 | 2'5 | 4'4 | 7350 | 114'1 | 0'0 | 114'1 | ... | ... | 0.501045 |
0.294977 | 4'3 | 1'1 | 1'5 | 2'6 | 4'3 | 7400 | 118'7 | 0'0 | 118'7 | ... | ... | 0.496535 |
0.282484 | 4'1 | 1'0 | 1'4 | 2'5 | 4'1 | 7450 | 123'6 | 0'0 | 123'6 | ... | ... | 0.49258 |
0.25373 | 4'0 | 1'0 | 1'3 | 2'0 | 3'3 | 7500 | 128'5 | 0'0 | 128'5 | ... | ... | 0.488701 |
0.257484 | 3'5 | 0'7 | 1'2 | 2'3 | 3'5 | 7550 | 133'4 | 0'0 | 133'4 | ... | ... | 0.484897 |
0.249069 | 3'4 | 0'7 | 1'1 | 2'3 | 3'4 | 7600 | 138'3 | 0'0 | 138'3 | ... | ... | 0.481166 |
0.236566 | 3'2 | 3'2 | 1'1 | 2'1 | 3'2 | 7650 | 143'2 | 0'0 | 143'2 | ... | ... | 0.477506 |
0.176117 | 1'7 | 1'7 | 1'0 | 0'7 | 1'7 | 7700 | 148'2 | 0'0 | 148'2 | ... | ... | 0.474501 |
0.20113 | 2'5 | 1'0 | 0'7 | 1'5 | 2'4 | 7750 | 153'1 | 0'0 | 153'1 | ... | ... | 0.47099 |
0.187404 | 2'2 | 0'4 | 0'7 | 1'3 | 2'2 | 7800 | 158'1 | 0'0 | 158'1 | ... | ... | 0.46815 |
0.170554 | 2'0 | 1'5 | 0'6 | 1'2 | 2'0 | 7900 | 168'0 | 0'0 | 168'0 | ... | ... | 0.46209 |
0.15378 | 1'6 | 0'3 | 0'5 | 1'1 | 1'6 | 8000 | 177'7 | 0'0 | 177'7 | ... | ... | 0.456301 |
0.123118 | 1'4 | 0'4 | 0'4 | 0'6 | 1'2 | 8100 | 187'6 | 0'0 | 187'6 | ... | ... | 0.450762 |
0.112363 | 1'1 | 1'1 | 0'4 | 0'5 | 1'1 | 8200 | 197'6 | 0'0 | 197'6 | ... | ... | 0.446127 |
0.101774 | 1'1 | 1'0 | 0'3 | 0'5 | 1'0 | 8300 | 207'5 | 0'0 | 207'5 | ... | ... | 0.441049 |
0.052605 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 217'5 | 0'0 | 217'5 | ... | ... | 0.436866 |
0.062021 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 8500 | 227'5 | 0'0 | 227'5 | ... | ... | 0.432887 |
0.070009 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8600 | 237'4 | 0'0 | 237'4 | ... | ... | 0.428389 |
0.068367 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8700 | 247'4 | 0'0 | 247'4 | ... | ... | 0.424771 |
0.035844 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 257'4 | 0'0 | 257'4 | ... | ... | 0.421317 |
0.021284 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | 0'0 | 267'4 | ... | ... | 0.418017 |
0.020791 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | 0'0 | 277'4 | ... | ... | 0.41486 |
0.020327 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | 0'0 | 287'4 | ... | ... | 0.411836 |
0.019892 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | 0'0 | 297'4 | ... | ... | 0.408939 |
0.019485 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | 0'0 | 307'4 | ... | ... | 0.406158 |
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.