Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 301'0 | 0'0 | 301'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029689 |
0 | ... | ... | 291'0 | 0'0 | 291'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030925 |
0 | ... | ... | 281'0 | 0'0 | 281'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032219 |
0 | ... | ... | 271'0 | 0'0 | 271'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033582 |
0 | ... | ... | 261'0 | 0'0 | 261'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03502 |
0 | ... | ... | 251'0 | 0'0 | 251'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036539 |
0 | ... | ... | 241'0 | 0'0 | 241'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038149 |
0 | ... | ... | 231'0 | 0'0 | 231'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039863 |
0 | ... | ... | 221'0 | 0'0 | 221'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.068377 |
0 | ... | ... | 211'0 | 0'0 | 211'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.071495 |
0 | ... | ... | 201'0 | 0'0 | 201'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.074836 |
0 | ... | ... | 191'0 | 0'0 | 191'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.103454 |
0 | ... | ... | 181'0 | 0'0 | 181'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.131237 |
0 | ... | ... | 171'0 | 0'0 | 171'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.158995 |
0 | ... | ... | 161'0 | 0'0 | 161'0 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.187242 |
0 | ... | ... | 151'1 | 0'0 | 151'1 | 4300 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.216374 |
0 | ... | ... | 141'3 | 0'0 | 141'3 | 4400 | 1'3 | 0'0 | 1'3 | ... | ... | 0.29708 |
0 | ... | ... | 131'6 | 0'0 | 131'6 | 4500 | 1'7 | 0'0 | 1'7 | ... | ... | 0.371091 |
0 | ... | ... | 122'3 | 0'0 | 122'3 | 4600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.453664 |
0 | ... | ... | 117'6 | 0'0 | 117'6 | 4650 | 2'7 | 0'0 | 2'7 | ... | ... | 0.498775 |
0 | ... | ... | 113'1 | 0'0 | 113'1 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | 0.552279 |
0 | ... | ... | 108'5 | 0'0 | 108'5 | 4750 | 3'7 | 0'0 | 3'7 | ... | ... | 0.60335 |
0 | ... | ... | 104'2 | 0'0 | 104'2 | 4800 | 4'3 | 0'0 | 4'3 | ... | ... | 0.652571 |
0 | ... | ... | 99'7 | 0'0 | 99'7 | 4850 | 5'0 | 0'0 | 5'0 | ... | ... | 0.707647 |
0.116233 | ... | ... | 95'6 | 0'0 | 95'6 | 4900 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | 0.79145 |
0.337895 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 6'5 | 0'0 | 6'5 | ... | ... | 0.82868 |
0.496674 | ... | ... | 87'5 | 0'0 | 87'5 | 5000 | 7'5 | 0'0 | 7'5 | ... | ... | 0.891674 |
0.630972 | ... | ... | 83'6 | 0'0 | 83'6 | 5050 | 9'1 | 0'3 | 8'6 | 9'1 | 9'1 | 0.966952 |
0.749827 | ... | ... | 80'0 | 0'0 | 80'0 | 5100 | 9'7 | 0'0 | 9'7 | ... | ... | 1.013125 |
0.856887 | ... | ... | 76'3 | 0'0 | 76'3 | 5150 | 10'3 | -0'7 | 11'2 | 10'3 | 10'3 | 1.051498 |
0.710215 | 69'1 | 69'1 | 72'6 | -3'5 | 69'1 | 5200 | 12'5 | 0'0 | 12'5 | ... | ... | 1.129753 |
1.037792 | ... | ... | 69'3 | 0'0 | 69'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | 1.183438 |
1.11522 | ... | ... | 66'0 | 0'0 | 66'0 | 5300 | 15'6 | 0'0 | 15'6 | ... | ... | 1.234464 |
1.188923 | ... | ... | 62'7 | 0'0 | 62'7 | 5350 | 17'4 | 0'0 | 17'4 | ... | ... | 1.28239 |
1.25282 | ... | ... | 59'6 | 0'0 | 59'6 | 5400 | 19'3 | 0'0 | 19'3 | ... | ... | 1.326874 |
1.311931 | ... | ... | 56'7 | 0'0 | 56'7 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 1.367656 |
1.363875 | ... | ... | 54'1 | 0'0 | 54'1 | 5500 | 23'4 | 0'0 | 23'4 | ... | ... | 1.404554 |
1.408966 | ... | ... | 51'4 | 0'0 | 51'4 | 5550 | 25'6 | 0'0 | 25'6 | ... | ... | 1.437456 |
1.446984 | ... | ... | 48'7 | 0'0 | 48'7 | 5600 | 28'2 | 0'0 | 28'2 | ... | ... | 1.466607 |
1.479494 | ... | ... | 46'4 | 0'0 | 46'4 | 5650 | 30'6 | 0'0 | 30'6 | ... | ... | 1.491297 |
1.505862 | ... | ... | 44'1 | 0'0 | 44'1 | 5700 | 33'2 | 0'0 | 33'2 | ... | ... | 1.511943 |
1.526813 | ... | ... | 41'7 | 0'0 | 41'7 | 5750 | 35'7 | 0'0 | 35'7 | ... | ... | 1.528859 |
1.542589 | ... | ... | 39'4 | 0'0 | 39'4 | 5800 | 38'5 | 0'0 | 38'5 | ... | ... | 1.542119 |
1.553563 | ... | ... | 37'3 | 0'0 | 37'3 | 5850 | 41'3 | 0'0 | 41'3 | ... | ... | 1.551881 |
1.559898 | ... | ... | 35'3 | 0'0 | 35'3 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 1.558269 |
1.56187 | ... | ... | 33'4 | 0'0 | 33'4 | 5950 | 47'2 | 0'0 | 47'2 | ... | ... | 1.561435 |
1.55963 | 31'3 | 31'3 | 31'6 | -0'3 | 31'3 | 6000 | 50'4 | 0'0 | 50'4 | ... | ... | 1.56159 |
1.554077 | ... | ... | 30'1 | 0'0 | 30'1 | 6050 | 53'6 | 0'0 | 53'6 | ... | ... | 1.558982 |
1.545093 | ... | ... | 28'5 | 0'0 | 28'5 | 6100 | 57'2 | 0'0 | 57'2 | ... | ... | 1.553992 |
1.533302 | ... | ... | 27'2 | 0'0 | 27'2 | 6150 | 60'6 | 0'0 | 60'6 | ... | ... | 1.54673 |
1.5187 | ... | ... | 25'7 | 0'0 | 25'7 | 6200 | 64'2 | 0'0 | 64'2 | ... | ... | 1.537301 |
1.501358 | ... | ... | 24'4 | 0'0 | 24'4 | 6250 | 68'0 | 0'0 | 68'0 | ... | ... | 1.526529 |
1.482878 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 71'5 | 0'0 | 71'5 | ... | ... | 1.513619 |
1.461392 | ... | ... | 22'1 | 0'0 | 22'1 | 6350 | 75'3 | 0'0 | 75'3 | ... | ... | 1.499482 |
1.43865 | ... | ... | 21'0 | 0'0 | 21'0 | 6400 | 79'2 | 0'0 | 79'2 | ... | ... | 1.484471 |
1.415182 | ... | ... | 20'0 | 0'0 | 20'0 | 6450 | 83'1 | 0'0 | 83'1 | ... | ... | 1.468148 |
1.415014 | 21'2 | 21'2 | 19'0 | 2'2 | 21'2 | 6500 | 87'0 | 0'0 | 87'0 | ... | ... | 1.450533 |
1.363126 | ... | ... | 18'0 | 0'0 | 18'0 | 6550 | 91'0 | 0'0 | 91'0 | ... | ... | 1.43269 |
1.336401 | ... | ... | 17'1 | 0'0 | 17'1 | 6600 | 95'1 | 0'0 | 95'1 | ... | ... | 1.41499 |
1.310422 | ... | ... | 16'3 | 0'0 | 16'3 | 6650 | 99'2 | 0'0 | 99'2 | ... | ... | 1.396517 |
1.281064 | ... | ... | 15'4 | 0'0 | 15'4 | 6700 | 103'3 | 0'0 | 103'3 | ... | ... | 1.377278 |
1.25279 | ... | ... | 14'6 | 0'0 | 14'6 | 6750 | 107'4 | 0'0 | 107'4 | ... | ... | 1.35727 |
1.22621 | ... | ... | 14'1 | 0'0 | 14'1 | 6800 | 111'6 | 0'0 | 111'6 | ... | ... | 1.338158 |
1.195879 | ... | ... | 13'3 | 0'0 | 13'3 | 6850 | 116'1 | 0'0 | 116'1 | ... | ... | 1.320298 |
1.167585 | ... | ... | 12'6 | 0'0 | 12'6 | 6900 | 120'3 | 0'0 | 120'3 | ... | ... | 1.300256 |
1.141955 | ... | ... | 12'2 | 0'0 | 12'2 | 6950 | 124'6 | 0'0 | 124'6 | ... | ... | 1.281694 |
1.150503 | 13'0 | 13'0 | 11'5 | 1'3 | 13'0 | 7000 | 129'1 | 0'0 | 129'1 | ... | ... | 1.262832 |
1.058196 | ... | ... | 10'5 | 0'0 | 10'5 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | 1.226521 |
1.001935 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 147'0 | 0'0 | 147'0 | ... | ... | 1.19192 |
0.953205 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 156'1 | 0'0 | 156'1 | ... | ... | 1.159574 |
0.903321 | ... | ... | 8'1 | 0'0 | 8'1 | 7400 | 165'2 | 0'0 | 165'2 | ... | ... | 1.127071 |
0.85197 | ... | ... | 7'3 | 0'0 | 7'3 | 7500 | 174'4 | 0'0 | 174'4 | ... | ... | 1.097436 |
0.805266 | ... | ... | 6'6 | 0'0 | 6'6 | 7600 | 183'7 | 0'0 | 183'7 | ... | ... | 1.071097 |
0.757391 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 7700 | 193'2 | 0'0 | 193'2 | ... | ... | 1.045066 |
0.722766 | ... | ... | 5'6 | 0'0 | 5'6 | 7800 | 202'5 | 0'0 | 202'5 | ... | ... | 1.019287 |
0.68052 | ... | ... | 5'2 | 0'0 | 5'2 | 7900 | 212'1 | 0'0 | 212'1 | ... | ... | 0.997314 |
0.645456 | ... | ... | 4'7 | 0'0 | 4'7 | 8000 | 221'6 | 0'0 | 221'6 | ... | ... | 0.979399 |
0.610109 | ... | ... | 4'4 | 0'0 | 4'4 | 8100 | 231'3 | 0'0 | 231'3 | ... | ... | 0.962 |
0.574314 | ... | ... | 4'1 | 0'0 | 4'1 | 8200 | 241'0 | 0'0 | 241'0 | ... | ... | 0.945071 |
0.547234 | ... | ... | 3'7 | 0'0 | 3'7 | 8300 | 250'5 | 0'0 | 250'5 | ... | ... | 0.928572 |
0.520194 | ... | ... | 3'5 | 0'0 | 3'5 | 8400 | 260'3 | 0'0 | 260'3 | ... | ... | 0.916355 |
0.493105 | ... | ... | 3'3 | 0'0 | 3'3 | 8500 | 270'1 | 0'0 | 270'1 | ... | ... | 0.904585 |
0.455442 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 8600 | 279'7 | 0'0 | 279'7 | ... | ... | 0.89323 |
0.438378 | ... | ... | 2'7 | 0'0 | 2'7 | 8700 | 289'6 | 0'0 | 289'6 | ... | ... | 0.886177 |
0.421568 | ... | ... | 2'6 | 0'0 | 2'6 | 8800 | 299'4 | 0'0 | 299'4 | ... | ... | 0.875587 |
0.393727 | ... | ... | 2'4 | 0'0 | 2'4 | 8900 | 309'3 | 0'0 | 309'3 | ... | ... | 0.869254 |
0.377092 | ... | ... | 2'3 | 0'0 | 2'3 | 9000 | 319'2 | 0'0 | 319'2 | ... | ... | 0.863236 |
0.360581 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 329'2 | 0'0 | 329'2 | ... | ... | 0.861367 |
0.344152 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 339'1 | 0'0 | 339'1 | ... | ... | 0.855903 |
0.327769 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 349'1 | 0'0 | 349'1 | ... | ... | 0.854487 |
0.311391 | ... | ... | 1'7 | 0'0 | 1'7 | 9400 | 359'0 | 0'0 | 359'0 | ... | ... | 0.849506 |
0.294978 | ... | ... | 1'6 | 0'0 | 1'6 | 9500 | 369'0 | 0'0 | 369'0 | ... | ... | 0.84848 |
0.278488 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 379'0 | 0'0 | 379'0 | ... | ... | 0.847607 |
0.261871 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 389'0 | 0'0 | 389'0 | ... | ... | 0.846877 |
0.258996 | ... | ... | 1'4 | 0'0 | 1'4 | 9800 | 399'0 | 0'0 | 399'0 | ... | ... | 0.846279 |
0.242433 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 409'0 | 0'0 | 409'0 | ... | ... | 0.845804 |
0.225625 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 419'0 | 0'0 | 419'0 | ... | ... | 0.845445 |
0.223298 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 429'0 | 0'0 | 429'0 | ... | ... | 0.845194 |
0.206386 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 439'0 | 0'0 | 439'0 | ... | ... | 0.845043 |
0.166474 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 10700 | 489'0 | 0'0 | 489'0 | ... | ... | 0.845595 |
0.16215 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 519'0 | 0'0 | 519'0 | ... | ... | 0.846793 |
0.101691 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 619'0 | 0'0 | 619'0 | ... | ... | 0.854111 |
0.077391 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 719'0 | 0'0 | 719'0 | ... | ... | 0.864815 |
0.07318 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 819'0 | 0'0 | 819'0 | ... | ... | 0.877513 |
0.05161 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 919'0 | 0'0 | 919'0 | ... | ... | 0.891398 |
0.049449 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 1019'0 | 0'0 | 1019'0 | ... | ... | 0.905971 |
0.047625 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 1119'0 | 0'0 | 1119'0 | ... | ... | 0.920918 |
0.027037 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1219'0 | 0'0 | 1219'0 | ... | ... | 0.93603 |
0.026205 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1319'0 | 0'0 | 1319'0 | ... | ... | 0.951168 |
0.025473 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1419'0 | 0'0 | 1419'0 | ... | ... | 0.966236 |
0.024826 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1519'0 | 0'0 | 1519'0 | ... | ... | 0.981169 |
0.024247 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'0 | 0'0 | 1619'0 | ... | ... | 0.995922 |
0.023725 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'0 | 0'0 | 1719'0 | ... | ... | 1.010462 |
0.023255 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'0 | 0'0 | 1819'0 | ... | ... | 1.024769 |
0.022824 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'0 | 0'0 | 1919'0 | ... | ... | 1.03883 |
0.021138 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'0 | 0'0 | 2419'0 | ... | ... | 1.105215 |
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.