Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 344'3 | 7'6 | 352'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002171 |
0 | ... | ... | 334'3 | 7'6 | 342'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002254 |
0 | ... | ... | 324'3 | 7'6 | 332'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002341 |
0 | ... | ... | 314'3 | 7'6 | 322'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002432 |
0 | ... | ... | 304'3 | 7'6 | 312'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002527 |
0.019048 | ... | ... | 294'3 | 7'6 | 302'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002626 |
0.019708 | ... | ... | 284'3 | 7'6 | 292'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002731 |
0.020396 | ... | ... | 274'3 | 7'6 | 282'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002841 |
0.021114 | ... | ... | 264'3 | 7'6 | 272'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002957 |
0.021864 | ... | ... | 254'3 | 7'6 | 262'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00308 |
0.022649 | ... | ... | 244'3 | 7'6 | 252'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00321 |
0.023474 | ... | ... | 234'3 | 7'6 | 242'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003349 |
0.024341 | ... | ... | 224'3 | 7'6 | 232'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003497 |
0.025257 | ... | ... | 214'3 | 7'6 | 222'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003655 |
0.026226 | ... | ... | 204'3 | 7'6 | 212'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003825 |
0.026732 | ... | ... | 199'3 | 7'6 | 207'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003915 |
0.027254 | ... | ... | 194'3 | 7'6 | 202'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004008 |
0.027793 | ... | ... | 189'3 | 7'6 | 197'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004105 |
0.028349 | ... | ... | 184'3 | 7'6 | 192'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004206 |
0.028923 | ... | ... | 179'3 | 7'6 | 187'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004311 |
0.029518 | ... | ... | 174'3 | 7'6 | 182'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004421 |
0.030134 | ... | ... | 169'3 | 7'6 | 177'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004536 |
0.030773 | ... | ... | 164'3 | 7'6 | 172'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004656 |
0.031435 | ... | ... | 159'3 | 7'6 | 167'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004782 |
0.032124 | ... | ... | 154'3 | 7'6 | 162'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004914 |
0.03284 | ... | ... | 149'3 | 7'6 | 157'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005054 |
0.033585 | ... | ... | 144'3 | 7'6 | 152'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0052 |
0.034363 | ... | ... | 139'3 | 7'6 | 147'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005354 |
0.035175 | ... | ... | 134'3 | 7'6 | 142'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005517 |
0.036025 | ... | ... | 129'3 | 7'6 | 137'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00569 |
0.036914 | ... | ... | 124'3 | 7'6 | 132'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005873 |
0.037848 | ... | ... | 119'3 | 7'6 | 127'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006067 |
0.038829 | ... | ... | 114'3 | 7'6 | 122'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006275 |
0.039863 | ... | ... | 109'3 | 7'6 | 117'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006497 |
0.040954 | ... | ... | 104'3 | 7'6 | 112'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006735 |
0.042108 | ... | ... | 99'3 | 7'6 | 107'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00699 |
0.043332 | ... | ... | 94'3 | 7'6 | 102'1 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007267 |
0.044633 | ... | ... | 89'3 | 7'6 | 97'1 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007566 |
0.046021 | ... | ... | 84'3 | 7'6 | 92'1 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00789 |
0.047505 | ... | ... | 79'3 | 7'6 | 87'1 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008246 |
0.049098 | ... | ... | 74'3 | 7'6 | 82'1 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008636 |
0.050814 | ... | ... | 69'3 | 7'6 | 77'1 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009067 |
0.052671 | ... | ... | 64'3 | 7'6 | 72'1 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009546 |
0.054691 | 61'0 | 61'0 | 59'3 | 7'6 | 67'1 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010083 |
0.056898 | 62'2 | 62'2 | 54'3 | 7'6 | 62'1 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010689 |
0.059326 | ... | ... | 49'3 | 7'6 | 57'1 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01138 |
0 | 49'7 | 49'3 | 52'1 | -2'6 | 49'3 | 5800 | 0'1 | -0'1 | 0'2 | ... | ... | 0.012178 |
0.06502 | ... | ... | 39'4 | 7'5 | 47'1 | 5850 | 0'1 | -0'1 | 0'2 | ... | ... | 0.013112 |
0.068406 | ... | ... | 34'5 | 7'4 | 42'1 | 5900 | 0'1 | -0'2 | 0'3 | ... | ... | 0.014223 |
0.072269 | ... | ... | 29'7 | 7'2 | 37'1 | 5950 | 0'1 | -0'4 | 0'5 | ... | ... | 0.015573 |
0.076735 | 25'2 | 24'6 | 25'2 | 6'7 | 32'1 | 6000 | 0'1 | -0'7 | 1'0 | 0'4 | 0'4 | 0.017258 |
0.081987 | ... | ... | 20'7 | 6'2 | 27'1 | 6050 | 0'1 | -1'4 | 1'5 | ... | ... | 0.019438 |
0.089627 | 22'0 | 22'0 | 16'6 | 5'4 | 22'2 | 6100 | 0'2 | -2'2 | 2'4 | 2'2 | 1'7 | 0.033393 |
0.099612 | ... | ... | 13'1 | 4'3 | 17'4 | 6150 | 0'4 | -3'3 | 3'7 | 3'0 | 3'0 | 0.055004 |
0.112873 | 11'0 | 9'4 | 10'1 | 3'0 | 13'1 | 6200 | 1'1 | -4'6 | 5'7 | 3'6 | 1'2 | 0.087902 |
0.125696 | 10'4 | 10'4 | 7'5 | 1'5 | 9'2 | 6250 | 3'0 | 0'6 | 2'2 | 3'0 | 3'0 | 0.12198 |
0.131482 | ... | ... | 5'4 | 0'5 | 6'1 | 6300 | 4'1 | -7'1 | 11'2 | ... | ... | 0.131464 |
0.124254 | ... | ... | 4'0 | -0'2 | 3'6 | 6350 | 6'6 | -8'0 | 14'6 | ... | ... | 0.110615 |
0.105412 | 2'2 | 2'2 | 2'7 | -0'5 | 2'2 | 6400 | 10'2 | -8'3 | 18'5 | ... | ... | 0.001631 |
0.0829 | ... | ... | 2'1 | -0'6 | 1'3 | 6450 | 14'3 | -8'4 | 22'7 | ... | ... | 0 |
0.058831 | ... | ... | 1'4 | -0'6 | 0'6 | 6500 | 18'6 | -8'4 | 27'2 | ... | ... | 0 |
0.043834 | ... | ... | 1'1 | -0'5 | 0'4 | 6550 | 23'4 | -8'3 | 31'7 | ... | ... | 0 |
0.034339 | ... | ... | 0'7 | -0'4 | 0'3 | 6600 | 28'3 | -8'2 | 36'5 | ... | ... | 0 |
0.025035 | ... | ... | 0'5 | -0'3 | 0'2 | 6650 | 33'2 | -8'1 | 41'3 | ... | ... | 0 |
0.015034 | ... | ... | 0'4 | -0'3 | 0'1 | 6700 | 38'1 | -8'1 | 46'2 | ... | ... | 0 |
0.013983 | ... | ... | 0'3 | -0'2 | 0'1 | 6750 | 43'1 | -8'0 | 51'1 | ... | ... | 0 |
0.013099 | ... | ... | 0'3 | -0'2 | 0'1 | 6800 | 48'1 | -8'0 | 56'1 | 50'0 | 50'0 | 0 |
0.012346 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 53'1 | -7'7 | 61'0 | ... | ... | 0 |
0.011694 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 58'1 | -7'7 | 66'0 | ... | ... | 0 |
0.011125 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 63'1 | -7'6 | 70'7 | ... | ... | 0 |
0.010621 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 68'1 | -7'6 | 75'7 | ... | ... | 0 |
0.010172 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 73'1 | -7'6 | 80'7 | ... | ... | 0 |
0.00977 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 78'1 | -7'6 | 85'7 | ... | ... | 0 |
0.009406 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 83'1 | -7'6 | 90'7 | ... | ... | 0 |
0.009075 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 88'1 | -7'6 | 95'7 | ... | ... | 0 |
0.008774 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 93'1 | -7'6 | 100'7 | ... | ... | 0 |
0.008498 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 98'1 | -7'6 | 105'7 | ... | ... | 0 |
0.008242 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 103'1 | -7'6 | 110'7 | ... | ... | 0 |
0.008007 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 108'1 | -7'6 | 115'7 | ... | ... | 0 |
0.007789 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 113'1 | -7'6 | 120'7 | ... | ... | 0 |
0.007585 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 118'1 | -7'6 | 125'7 | ... | ... | 0 |
0.007395 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 123'1 | -7'6 | 130'7 | ... | ... | 0 |
0.007218 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 128'1 | -7'6 | 135'7 | ... | ... | 0 |
0.007052 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 133'1 | -7'6 | 140'7 | ... | ... | 0 |
0.006896 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 138'1 | -7'6 | 145'7 | ... | ... | 0 |
0.006748 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 143'1 | -7'6 | 150'7 | ... | ... | 0 |
0.006609 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 148'1 | -7'6 | 155'7 | ... | ... | 0 |
0.006477 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 153'1 | -7'6 | 160'7 | ... | ... | 0 |
0.006353 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 158'1 | -7'6 | 165'7 | ... | ... | 0 |
0.006122 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 168'1 | -7'6 | 175'7 | ... | ... | 0 |
0.005913 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 178'1 | -7'6 | 185'7 | ... | ... | 0 |
0.005723 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 188'1 | -7'6 | 195'7 | ... | ... | 0 |
0.005549 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 198'1 | -7'6 | 205'7 | ... | ... | 0 |
0.00539 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 208'1 | -7'6 | 215'7 | ... | ... | 0 |
0.005243 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 218'1 | -7'6 | 225'7 | ... | ... | 0 |
0.005106 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 228'1 | -7'6 | 235'7 | ... | ... | 0 |
0.00498 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 238'1 | -7'6 | 245'7 | ... | ... | 0 |
0.004862 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 248'1 | -7'6 | 255'7 | ... | ... | 0 |
0.004752 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 258'1 | -7'6 | 265'7 | ... | ... | 0 |
0.004649 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 268'1 | -7'6 | 275'7 | ... | ... | 0 |
0.004552 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 278'1 | -7'6 | 285'7 | ... | ... | 0 |
0.004461 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 288'1 | -7'6 | 295'7 | ... | ... | 0 |
0.004375 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 298'1 | -7'6 | 305'7 | ... | ... | 0 |
0.004294 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 308'1 | -7'6 | 315'7 | ... | ... | 0 |
0.004218 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 318'1 | -7'6 | 325'7 | ... | ... | 0 |
0.004145 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 328'1 | -7'6 | 335'7 | ... | ... | 0 |
0.004076 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 338'1 | -7'6 | 345'7 | ... | ... | 0 |
0.004011 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 348'1 | -7'6 | 355'7 | ... | ... | 0 |
0.003948 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 358'1 | -7'6 | 365'7 | ... | ... | 0 |
0.003889 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 368'1 | -7'6 | 375'7 | ... | ... | 0 |
0.003832 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 378'1 | -7'6 | 385'7 | ... | ... | 0 |
0.003778 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 388'1 | -7'6 | 395'7 | ... | ... | 0 |
0.003727 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 398'1 | -7'6 | 405'7 | ... | ... | 0 |
0.003677 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 408'1 | -7'6 | 415'7 | ... | ... | 0 |
0.003629 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 418'1 | -7'6 | 425'7 | ... | ... | 0 |
0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 428'1 | -7'6 | 435'7 | ... | ... | 0 |
0.003539 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 438'1 | -7'6 | 445'7 | ... | ... | 0 |
0.003497 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 448'1 | -7'6 | 455'7 | ... | ... | 0 |
0.003457 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 458'1 | -7'6 | 465'7 | ... | ... | 0 |
0.003418 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 468'1 | -7'6 | 475'7 | ... | ... | 0 |
0.00338 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 478'1 | -7'6 | 485'7 | ... | ... | 0 |
0.003344 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 488'1 | -7'6 | 495'7 | ... | ... | 0 |
0.003309 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 498'1 | -7'6 | 505'7 | ... | ... | 0 |
0.003275 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 508'1 | -7'6 | 515'7 | ... | ... | 0 |
0.003242 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 518'1 | -7'6 | 525'7 | ... | ... | 0 |
0.003211 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 528'1 | -7'6 | 535'7 | ... | ... | 0 |
0.00318 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 538'1 | -7'6 | 545'7 | ... | ... | 0 |
0.00315 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 548'1 | -7'6 | 555'7 | ... | ... | 0 |
0.003122 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 558'1 | -7'6 | 565'7 | ... | ... | 0 |
0.003094 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 568'1 | -7'6 | 575'7 | ... | ... | 0 |
0.003066 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 578'1 | -7'6 | 585'7 | ... | ... | 0 |
0.00304 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 588'1 | -7'6 | 595'7 | ... | ... | 0 |
0.003015 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 598'1 | -7'6 | 605'7 | ... | ... | 0 |
0.00299 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 608'1 | -7'6 | 615'7 | ... | ... | 0 |
0.002966 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 618'1 | -7'6 | 625'7 | ... | ... | 0 |
0.002943 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 628'1 | -7'6 | 635'7 | ... | ... | 0 |
0.00292 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 638'1 | -7'6 | 645'7 | ... | ... | 0 |
0.002898 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 648'1 | -7'6 | 655'7 | ... | ... | 0 |
0.002876 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 658'1 | -7'6 | 665'7 | ... | ... | 0 |
0.002855 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 668'1 | -7'6 | 675'7 | ... | ... | 0 |
0.002835 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 678'1 | -7'6 | 685'7 | ... | ... | 0 |
0.002815 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 688'1 | -7'6 | 695'7 | ... | ... | 0 |
0.002795 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 698'1 | -7'6 | 705'7 | ... | ... | 0 |
0.002777 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 708'1 | -7'6 | 715'7 | ... | ... | 0 |
0.002758 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 718'1 | -7'6 | 725'7 | ... | ... | 0 |
0.00274 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 728'1 | -7'6 | 735'7 | ... | ... | 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.