Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 345'0 | 11'4 | 356'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009674 |
0 | ... | ... | 335'0 | 11'4 | 346'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010032 |
0 | ... | ... | 325'0 | 11'4 | 336'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010405 |
0 | ... | ... | 315'0 | 11'4 | 326'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010793 |
0 | ... | ... | 305'0 | 11'4 | 316'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011197 |
0 | ... | ... | 295'0 | 11'4 | 306'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011618 |
0 | ... | ... | 285'0 | 11'4 | 296'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01206 |
0 | ... | ... | 275'0 | 11'4 | 286'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012523 |
0 | ... | ... | 265'0 | 11'4 | 276'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013009 |
0 | ... | ... | 255'0 | 11'4 | 266'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013521 |
0 | ... | ... | 245'0 | 11'4 | 256'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014062 |
0 | ... | ... | 235'0 | 11'4 | 246'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014634 |
0 | ... | ... | 225'0 | 11'4 | 236'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01524 |
0 | ... | ... | 215'0 | 11'4 | 226'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015885 |
0 | ... | ... | 210'0 | 11'4 | 221'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016223 |
0 | ... | ... | 205'0 | 11'4 | 216'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016572 |
0 | ... | ... | 200'0 | 11'4 | 211'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016933 |
0 | ... | ... | 195'0 | 11'4 | 206'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017306 |
0 | ... | ... | 190'0 | 11'4 | 201'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017693 |
0 | ... | ... | 185'0 | 11'4 | 196'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018095 |
0 | ... | ... | 180'0 | 11'4 | 191'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018512 |
0 | ... | ... | 175'0 | 11'4 | 186'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018945 |
0 | ... | ... | 170'0 | 11'4 | 181'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019395 |
0 | ... | ... | 165'0 | 11'4 | 176'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019863 |
0 | ... | ... | 160'0 | 11'4 | 171'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020352 |
0 | ... | ... | 155'0 | 11'4 | 166'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020862 |
0 | ... | ... | 150'0 | 11'4 | 161'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021395 |
0 | ... | ... | 145'0 | 11'4 | 156'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02195 |
0 | ... | ... | 140'0 | 11'4 | 151'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022532 |
0 | ... | ... | 135'0 | 11'4 | 146'4 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.023143 |
0 | ... | ... | 130'1 | 11'3 | 141'4 | 4950 | 0'1 | -0'1 | 0'2 | ... | ... | 0.023787 |
0 | ... | ... | 125'1 | 11'3 | 136'4 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.024463 |
0 | ... | ... | 120'1 | 11'3 | 131'4 | 5050 | 0'2 | -0'1 | 0'3 | ... | ... | 0.040792 |
0 | ... | ... | 115'1 | 11'4 | 126'5 | 5100 | 0'2 | -0'1 | 0'3 | ... | ... | 0.041964 |
0 | ... | ... | 110'2 | 11'3 | 121'5 | 5150 | 0'2 | -0'2 | 0'4 | ... | ... | 0.043202 |
0 | ... | ... | 105'3 | 11'2 | 116'5 | 5200 | 0'3 | -0'1 | 0'4 | ... | ... | 0.05826 |
0 | ... | ... | 100'3 | 11'3 | 111'6 | 5250 | 0'3 | -0'2 | 0'5 | ... | ... | 0.060028 |
0 | ... | ... | 95'4 | 11'2 | 106'6 | 5300 | 0'4 | -0'2 | 0'6 | ... | ... | 0.074407 |
0 | ... | ... | 90'6 | 11'1 | 101'7 | 5350 | 0'5 | -0'2 | 0'7 | ... | ... | 0.088152 |
0 | ... | ... | 85'7 | 11'1 | 97'0 | 5400 | 0'6 | -0'3 | 1'1 | ... | ... | 0.10155 |
0 | ... | ... | 81'1 | 11'0 | 92'1 | 5450 | 0'7 | -0'3 | 1'2 | ... | ... | 0.114789 |
0 | ... | ... | 76'3 | 11'0 | 87'3 | 5500 | 1'0 | -0'4 | 1'4 | ... | ... | 0.128011 |
0 | ... | ... | 71'6 | 10'6 | 82'4 | 5550 | 1'2 | -0'5 | 1'7 | ... | ... | 0.149768 |
0 | ... | ... | 67'1 | 10'5 | 77'6 | 5600 | 1'4 | -0'6 | 2'2 | ... | ... | 0.170652 |
0 | ... | ... | 62'5 | 10'4 | 73'1 | 5650 | 1'6 | -1'0 | 2'6 | ... | ... | 0.191018 |
0 | ... | ... | 58'2 | 10'2 | 68'4 | 5700 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | 0.211117 |
0 | ... | ... | 54'0 | 9'7 | 63'7 | 5750 | 2'4 | -1'5 | 4'1 | ... | ... | 0.242678 |
0 | ... | ... | 49'7 | 9'5 | 59'4 | 5800 | 3'1 | -1'7 | 5'0 | ... | ... | 0.276974 |
0 | ... | ... | 45'7 | 9'3 | 55'2 | 5850 | 3'7 | -2'1 | 6'0 | ... | ... | 0.312646 |
0 | ... | ... | 42'1 | 8'7 | 51'0 | 5900 | 3'3 | -1'2 | 4'5 | 3'3 | 3'3 | 0.306619 |
0 | ... | ... | 38'4 | 8'4 | 47'0 | 5950 | 5'5 | -2'7 | 8'4 | ... | ... | 0.381375 |
0 | ... | ... | 35'1 | 8'1 | 43'2 | 6000 | 6'7 | -3'2 | 10'1 | 8'4 | 6'4 | 0.418318 |
0 | ... | ... | 31'7 | 7'6 | 39'5 | 6050 | 8'2 | -3'5 | 11'7 | ... | ... | 0.452563 |
0 | ... | ... | 28'7 | 7'3 | 36'2 | 6100 | 9'6 | -4'2 | 14'0 | ... | ... | 0.483935 |
0 | ... | ... | 26'1 | 6'7 | 33'0 | 6150 | 11'5 | -4'4 | 16'1 | ... | ... | 0.514169 |
0 | ... | ... | 23'5 | 6'3 | 30'0 | 6200 | 13'4 | -5'1 | 18'5 | ... | ... | 0.539552 |
0.118349 | ... | ... | 21'2 | 5'7 | 27'1 | 6250 | 15'6 | -5'4 | 21'2 | ... | ... | 0.562284 |
0.413663 | ... | ... | 19'1 | 5'3 | 24'4 | 6300 | 18'1 | -6'0 | 24'1 | 22'0 | 22'0 | 0.580887 |
0.520191 | ... | ... | 17'1 | 5'0 | 22'1 | 6350 | 20'5 | -6'4 | 27'1 | 23'0 | 23'0 | 0.595679 |
0.576093 | 16'6 | 16'6 | 15'3 | 4'4 | 19'7 | 6400 | 23'3 | -7'0 | 30'3 | ... | ... | 0.606996 |
0.606518 | ... | ... | 13'6 | 4'1 | 17'7 | 6450 | 26'2 | -7'3 | 33'5 | ... | ... | 0.614925 |
0.619925 | ... | ... | 12'2 | 3'6 | 16'0 | 6500 | 29'3 | -7'7 | 37'2 | ... | ... | 0.619779 |
0.621363 | 14'0 | 14'0 | 10'7 | 3'3 | 14'2 | 6550 | 32'6 | -8'1 | 40'7 | ... | ... | 0.621865 |
0.613893 | ... | ... | 9'6 | 3'0 | 12'6 | 6600 | 36'1 | -8'4 | 44'5 | ... | ... | 0.621563 |
0.599315 | ... | ... | 8'5 | 2'5 | 11'2 | 6650 | 39'6 | -8'6 | 48'4 | ... | ... | 0.619246 |
0.579792 | ... | ... | 7'5 | 2'3 | 10'0 | 6700 | 43'4 | -9'0 | 52'4 | ... | ... | 0.615279 |
0.556498 | 7'6 | 7'6 | 6'5 | 2'2 | 8'7 | 6750 | 47'2 | -9'2 | 56'4 | ... | ... | 0.609848 |
0.530639 | ... | ... | 5'7 | 2'0 | 7'7 | 6800 | 51'2 | -9'3 | 60'5 | ... | ... | 0.603516 |
0.503358 | ... | ... | 5'1 | 1'7 | 7'0 | 6850 | 55'3 | -9'4 | 64'7 | ... | ... | 0.596492 |
0.475783 | 5'1 | 5'1 | 4'4 | 1'6 | 6'2 | 6900 | 59'4 | -9'6 | 69'2 | ... | ... | 0.58873 |
0.446174 | ... | ... | 4'0 | 1'4 | 5'4 | 6950 | 63'7 | -10'0 | 73'7 | ... | ... | 0.581098 |
0.417612 | ... | ... | 3'5 | 1'2 | 4'7 | 7000 | 68'2 | -10'2 | 78'4 | ... | ... | 0.573117 |
0.387355 | ... | ... | 3'3 | 0'7 | 4'2 | 7050 | 72'5 | -10'4 | 83'1 | ... | ... | 0.564831 |
0.359538 | ... | ... | 3'0 | 0'6 | 3'6 | 7100 | 77'1 | -10'5 | 87'6 | ... | ... | 0.556847 |
0.335424 | ... | ... | 2'5 | 0'6 | 3'3 | 7150 | 81'6 | -10'6 | 92'4 | ... | ... | 0.549351 |
0.310786 | ... | ... | 2'3 | 0'5 | 3'0 | 7200 | 86'2 | -10'7 | 97'1 | ... | ... | 0.541178 |
0.285382 | ... | ... | 2'1 | 0'4 | 2'5 | 7250 | 91'0 | -10'7 | 101'7 | ... | ... | 0.534339 |
0.265506 | ... | ... | 1'7 | 0'4 | 2'3 | 7300 | 95'5 | -11'0 | 106'5 | ... | ... | 0.526839 |
0.245448 | ... | ... | 1'5 | 0'4 | 2'1 | 7350 | 100'3 | -11'0 | 111'3 | ... | ... | 0.520146 |
0.225043 | ... | ... | 1'4 | 0'3 | 1'7 | 7400 | 105'1 | -11'1 | 116'2 | ... | ... | 0.513545 |
0.212036 | ... | ... | 1'3 | 0'3 | 1'6 | 7450 | 110'0 | -11'1 | 121'1 | ... | ... | 0.507895 |
0.191017 | ... | ... | 1'2 | 0'2 | 1'4 | 7500 | 114'6 | -11'2 | 126'0 | ... | ... | 0.501506 |
0.178075 | ... | ... | 1'1 | 0'2 | 1'3 | 7550 | 119'5 | -11'2 | 130'7 | ... | ... | 0.496117 |
0.165193 | ... | ... | 1'0 | 0'2 | 1'2 | 7600 | 124'4 | -11'2 | 135'6 | ... | ... | 0.490863 |
0.152296 | ... | ... | 0'7 | 0'2 | 1'1 | 7650 | 129'3 | -11'2 | 140'5 | ... | ... | 0.485738 |
0.139301 | ... | ... | 0'7 | 0'1 | 1'0 | 7700 | 134'2 | -11'3 | 145'5 | ... | ... | 0.480735 |
0.13642 | ... | ... | 0'6 | 0'2 | 1'0 | 7750 | 139'2 | -11'2 | 150'4 | ... | ... | 0.47684 |
0.123557 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 144'1 | -11'2 | 155'3 | ... | ... | 0.472084 |
0.110372 | ... | ... | 0'5 | 0'1 | 0'6 | 7850 | 149'0 | -11'3 | 160'3 | ... | ... | 0.467433 |
0.108256 | ... | ... | 0'5 | 0'1 | 0'6 | 7900 | 154'0 | -11'3 | 165'3 | ... | ... | 0.463919 |
0.094886 | ... | ... | 0'5 | 0'0 | 0'5 | 7950 | 158'7 | -11'3 | 170'2 | ... | ... | 0.45948 |
0.093155 | ... | ... | 0'4 | 0'1 | 0'5 | 8000 | 163'7 | -11'3 | 175'2 | ... | ... | 0.456193 |
0.091513 | ... | ... | 0'4 | 0'1 | 0'5 | 8050 | 168'7 | -11'3 | 180'2 | ... | ... | 0.453014 |
0.077988 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 173'6 | -11'4 | 185'2 | ... | ... | 0.448866 |
0.076669 | ... | ... | 0'4 | 0'0 | 0'4 | 8150 | 178'6 | -11'3 | 190'1 | ... | ... | 0.445882 |
0.075412 | ... | ... | 0'3 | 0'1 | 0'4 | 8200 | 183'6 | -11'3 | 195'1 | ... | ... | 0.442992 |
0.060414 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 193'5 | -11'4 | 205'1 | ... | ... | 0.436376 |
0.058596 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 203'5 | -11'4 | 215'1 | ... | ... | 0.431176 |
0.056929 | ... | ... | 0'2 | 0'1 | 0'3 | 8500 | 213'5 | -11'3 | 225'0 | ... | ... | 0.426272 |
0.041928 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 223'4 | -11'4 | 235'0 | ... | ... | 0.420514 |
0.040818 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 233'4 | -11'4 | 245'0 | ... | ... | 0.416127 |
0.039787 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 243'4 | -11'4 | 255'0 | ... | ... | 0.411968 |
0.038831 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 253'4 | -11'4 | 265'0 | ... | ... | 0.408021 |
0.037942 | ... | ... | 0'1 | 0'1 | 0'2 | 9000 | 263'4 | -11'4 | 275'0 | ... | ... | 0.40427 |
0.022527 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 273'4 | -11'4 | 285'0 | ... | ... | 0.4007 |
0.022029 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 283'4 | -11'4 | 295'0 | ... | ... | 0.397298 |
0.021563 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 293'4 | -11'4 | 305'0 | ... | ... | 0.394052 |
0.021125 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 303'4 | -11'4 | 315'0 | ... | ... | 0.390952 |
0.020714 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 313'4 | -11'4 | 325'0 | ... | ... | 0.387987 |
0.020325 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 323'4 | -11'4 | 335'0 | ... | ... | 0.38515 |
0.019956 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 333'4 | -11'4 | 345'0 | ... | ... | 0.382433 |
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.