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 | ... | ... | 0.009731 |
0 | ... | ... | 335'0 | 11'4 | 346'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010094 |
0 | ... | ... | 325'0 | 11'4 | 336'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010473 |
0 | ... | ... | 315'0 | 11'4 | 326'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010866 |
0 | ... | ... | 305'0 | 11'4 | 316'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011277 |
0 | ... | ... | 295'0 | 11'4 | 306'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011706 |
0 | ... | ... | 285'0 | 11'4 | 296'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012156 |
0 | ... | ... | 275'0 | 11'4 | 286'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012627 |
0 | ... | ... | 265'0 | 11'4 | 276'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013122 |
0 | ... | ... | 255'0 | 11'4 | 266'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013645 |
0 | ... | ... | 245'0 | 11'4 | 256'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014198 |
0 | ... | ... | 235'0 | 11'4 | 246'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014782 |
0 | ... | ... | 225'0 | 11'4 | 236'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015403 |
0 | ... | ... | 215'0 | 11'4 | 226'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016065 |
0 | ... | ... | 210'0 | 11'4 | 221'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016411 |
0 | ... | ... | 205'0 | 11'4 | 216'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016769 |
0 | ... | ... | 200'0 | 11'4 | 211'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017141 |
0 | ... | ... | 195'0 | 11'4 | 206'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017525 |
0 | ... | ... | 190'0 | 11'4 | 201'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017924 |
0 | ... | ... | 185'0 | 11'4 | 196'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018338 |
0 | ... | ... | 180'0 | 11'4 | 191'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018768 |
0 | ... | ... | 175'0 | 11'4 | 186'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019215 |
0 | ... | ... | 170'0 | 11'4 | 181'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01968 |
0 | ... | ... | 165'0 | 11'4 | 176'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020165 |
0 | ... | ... | 160'0 | 11'4 | 171'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020672 |
0 | ... | ... | 155'0 | 11'4 | 166'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021201 |
0 | ... | ... | 150'0 | 11'4 | 161'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021752 |
0 | ... | ... | 145'0 | 11'4 | 156'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022331 |
0 | ... | ... | 140'0 | 11'4 | 151'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022937 |
0 | ... | ... | 135'0 | 11'4 | 146'4 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.023576 |
0 | ... | ... | 130'1 | 11'3 | 141'4 | 4950 | 0'1 | -0'1 | 0'2 | ... | ... | 0.024248 |
0 | ... | ... | 125'1 | 11'3 | 136'4 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.024954 |
0 | ... | ... | 120'1 | 11'3 | 131'4 | 5050 | 0'2 | -0'1 | 0'3 | ... | ... | 0.041598 |
0 | ... | ... | 115'1 | 11'4 | 126'5 | 5100 | 0'2 | -0'1 | 0'3 | ... | ... | 0.042828 |
0 | ... | ... | 110'2 | 11'3 | 121'5 | 5150 | 0'2 | -0'2 | 0'4 | ... | ... | 0.044129 |
0 | ... | ... | 105'3 | 11'2 | 116'5 | 5200 | 0'3 | -0'1 | 0'4 | ... | ... | 0.059512 |
0 | ... | ... | 100'3 | 11'3 | 111'6 | 5250 | 0'3 | -0'2 | 0'5 | ... | ... | 0.061375 |
0 | ... | ... | 95'4 | 11'2 | 106'6 | 5300 | 0'4 | -0'2 | 0'6 | ... | ... | 0.076097 |
0 | ... | ... | 90'6 | 11'1 | 101'7 | 5350 | 0'5 | -0'2 | 0'7 | ... | ... | 0.09019 |
0 | ... | ... | 85'7 | 11'1 | 97'0 | 5400 | 0'6 | -0'3 | 1'1 | ... | ... | 0.103949 |
0 | ... | ... | 81'1 | 11'0 | 92'1 | 5450 | 0'7 | -0'3 | 1'2 | ... | ... | 0.117572 |
0 | ... | ... | 76'3 | 11'0 | 87'3 | 5500 | 1'0 | -0'4 | 1'4 | ... | ... | 0.131204 |
0 | ... | ... | 71'6 | 10'6 | 82'4 | 5550 | 1'2 | -0'5 | 1'7 | ... | ... | 0.15355 |
0 | ... | ... | 67'1 | 10'5 | 77'6 | 5600 | 1'4 | -0'6 | 2'2 | ... | ... | 0.17504 |
0 | ... | ... | 62'5 | 10'4 | 73'1 | 5650 | 1'6 | -1'0 | 2'6 | ... | ... | 0.196037 |
0 | ... | ... | 58'2 | 10'2 | 68'4 | 5700 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | 0.216808 |
0 | ... | ... | 54'0 | 9'7 | 63'7 | 5750 | 2'4 | -1'5 | 4'1 | ... | ... | 0.249221 |
0 | ... | ... | 49'7 | 9'5 | 59'4 | 5800 | 3'1 | -1'7 | 5'0 | ... | ... | 0.28439 |
0 | ... | ... | 45'7 | 9'3 | 55'2 | 5850 | 3'7 | -2'1 | 6'0 | ... | ... | 0.320907 |
0 | ... | ... | 42'1 | 8'7 | 51'0 | 5900 | 3'3 | -1'2 | 4'5 | 3'3 | 3'3 | 0.315696 |
0 | ... | ... | 38'4 | 8'4 | 47'0 | 5950 | 5'5 | -2'7 | 8'4 | ... | ... | 0.391103 |
0 | ... | ... | 35'1 | 8'1 | 43'2 | 6000 | 6'7 | -3'2 | 10'1 | 8'4 | 6'4 | 0.42852 |
0 | ... | ... | 31'7 | 7'6 | 39'5 | 6050 | 8'2 | -3'5 | 11'7 | ... | ... | 0.463021 |
0 | ... | ... | 28'7 | 7'3 | 36'2 | 6100 | 9'6 | -4'2 | 14'0 | ... | ... | 0.494406 |
0.256375 | ... | ... | 26'1 | 6'7 | 33'0 | 6150 | 11'5 | -4'4 | 16'1 | ... | ... | 0.524213 |
0.406081 | ... | ... | 23'5 | 6'3 | 30'0 | 6200 | 13'4 | -5'1 | 18'5 | ... | ... | 0.548938 |
0.490009 | ... | ... | 21'2 | 5'7 | 27'1 | 6250 | 15'6 | -5'4 | 21'2 | ... | ... | 0.570524 |
0.545921 | ... | ... | 19'1 | 5'3 | 24'4 | 6300 | 18'1 | -6'0 | 24'1 | 22'0 | 22'0 | 0.58765 |
0.582599 | ... | ... | 17'1 | 5'0 | 22'1 | 6350 | 20'5 | -6'4 | 27'1 | 23'0 | 23'0 | 0.600626 |
0.604539 | 16'6 | 16'6 | 15'3 | 4'4 | 19'7 | 6400 | 23'3 | -7'0 | 30'3 | ... | ... | 0.609743 |
0.615273 | ... | ... | 13'6 | 4'1 | 17'7 | 6450 | 26'2 | -7'3 | 33'5 | ... | ... | 0.615161 |
0.616877 | ... | ... | 12'2 | 3'6 | 16'0 | 6500 | 29'3 | -7'7 | 37'2 | ... | ... | 0.617205 |
0.611011 | 14'0 | 14'0 | 10'7 | 3'3 | 14'2 | 6550 | 32'6 | -8'1 | 40'7 | ... | ... | 0.616276 |
0.599198 | ... | ... | 9'6 | 3'0 | 12'6 | 6600 | 36'1 | -8'4 | 44'5 | ... | ... | 0.612752 |
0.582005 | ... | ... | 8'5 | 2'5 | 11'2 | 6650 | 39'6 | -8'6 | 48'4 | ... | ... | 0.607136 |
0.561296 | ... | ... | 7'5 | 2'3 | 10'0 | 6700 | 43'4 | -9'0 | 52'4 | ... | ... | 0.599811 |
0.537688 | 7'6 | 7'6 | 6'5 | 2'2 | 8'7 | 6750 | 47'2 | -9'2 | 56'4 | ... | ... | 0.590864 |
0.512109 | ... | ... | 5'7 | 2'0 | 7'7 | 6800 | 51'2 | -9'3 | 60'5 | ... | ... | 0.581198 |
0.485506 | ... | ... | 5'1 | 1'7 | 7'0 | 6850 | 55'3 | -9'4 | 64'7 | ... | ... | 0.570965 |
0.458858 | 5'1 | 5'1 | 4'4 | 1'6 | 6'2 | 6900 | 59'4 | -9'6 | 69'2 | ... | ... | 0.559931 |
0.430272 | ... | ... | 4'0 | 1'4 | 5'4 | 6950 | 63'7 | -10'0 | 73'7 | ... | ... | 0.549515 |
0.402822 | ... | ... | 3'5 | 1'2 | 4'7 | 7000 | 68'2 | -10'2 | 78'4 | ... | ... | 0.53876 |
0.373708 | ... | ... | 3'3 | 0'7 | 4'2 | 7050 | 72'5 | -10'4 | 83'1 | ... | ... | 0.527695 |
0.34702 | ... | ... | 3'0 | 0'6 | 3'6 | 7100 | 77'1 | -10'5 | 87'6 | ... | ... | 0.517276 |
0.323971 | ... | ... | 2'5 | 0'6 | 3'3 | 7150 | 81'6 | -10'6 | 92'4 | ... | ... | 0.50775 |
0.300355 | ... | ... | 2'3 | 0'5 | 3'0 | 7200 | 86'2 | -10'7 | 97'1 | ... | ... | 0.497184 |
0.275939 | ... | ... | 2'1 | 0'4 | 2'5 | 7250 | 91'0 | -10'7 | 101'7 | ... | ... | 0.488808 |
0.256914 | ... | ... | 1'7 | 0'4 | 2'3 | 7300 | 95'5 | -11'0 | 106'5 | ... | ... | 0.479387 |
0.237663 | ... | ... | 1'5 | 0'4 | 2'1 | 7350 | 100'3 | -11'0 | 111'3 | ... | ... | 0.471252 |
0.21803 | ... | ... | 1'4 | 0'3 | 1'7 | 7400 | 105'1 | -11'1 | 116'2 | ... | ... | 0.463254 |
0.205602 | ... | ... | 1'3 | 0'3 | 1'6 | 7450 | 110'0 | -11'1 | 121'1 | ... | ... | 0.456721 |
0.185297 | ... | ... | 1'2 | 0'2 | 1'4 | 7500 | 114'6 | -11'2 | 126'0 | ... | ... | 0.449013 |
0.172864 | ... | ... | 1'1 | 0'2 | 1'3 | 7550 | 119'5 | -11'2 | 130'7 | ... | ... | 0.442828 |
0.16046 | ... | ... | 1'0 | 0'2 | 1'2 | 7600 | 124'4 | -11'2 | 135'6 | ... | ... | 0.436816 |
0.148017 | ... | ... | 0'7 | 0'2 | 1'1 | 7650 | 129'3 | -11'2 | 140'5 | ... | ... | 0.430967 |
0.135457 | ... | ... | 0'7 | 0'1 | 1'0 | 7700 | 134'2 | -11'3 | 145'5 | ... | ... | 0.425269 |
0.132767 | ... | ... | 0'6 | 0'2 | 1'0 | 7750 | 139'2 | -11'2 | 150'4 | ... | ... | 0.421215 |
0.120298 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 144'1 | -11'2 | 155'3 | ... | ... | 0.41582 |
0.107498 | ... | ... | 0'5 | 0'1 | 0'6 | 7850 | 149'0 | -11'3 | 160'3 | ... | ... | 0.410552 |
0.105513 | ... | ... | 0'5 | 0'1 | 0'6 | 7900 | 154'0 | -11'3 | 165'3 | ... | ... | 0.406951 |
0.092508 | ... | ... | 0'5 | 0'0 | 0'5 | 7950 | 158'7 | -11'3 | 170'2 | ... | ... | 0.401937 |
0.090878 | ... | ... | 0'4 | 0'1 | 0'5 | 8000 | 163'7 | -11'3 | 175'2 | ... | ... | 0.3986 |
0.089331 | ... | ... | 0'4 | 0'1 | 0'5 | 8050 | 168'7 | -11'3 | 180'2 | ... | ... | 0.395385 |
0.07614 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 173'6 | -11'4 | 185'2 | ... | ... | 0.390711 |
0.074894 | ... | ... | 0'4 | 0'0 | 0'4 | 8150 | 178'6 | -11'3 | 190'1 | ... | ... | 0.387719 |
0.073706 | ... | ... | 0'3 | 0'1 | 0'4 | 8200 | 183'6 | -11'3 | 195'1 | ... | ... | 0.38483 |
0.059079 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 193'5 | -11'4 | 205'1 | ... | ... | 0.37775 |
0.057354 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 203'5 | -11'4 | 215'1 | ... | ... | 0.372617 |
0.055767 | ... | ... | 0'2 | 0'1 | 0'3 | 8500 | 213'5 | -11'3 | 225'0 | ... | ... | 0.367803 |
0.041086 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 223'4 | -11'4 | 235'0 | ... | ... | 0.361676 |
0.040024 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 233'4 | -11'4 | 245'0 | ... | ... | 0.357421 |
0.039039 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 243'4 | -11'4 | 255'0 | ... | ... | 0.353408 |
0.038125 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 253'4 | -11'4 | 265'0 | ... | ... | 0.349617 |
0.037272 | ... | ... | 0'1 | 0'1 | 0'2 | 9000 | 263'4 | -11'4 | 275'0 | ... | ... | 0.346029 |
0.022129 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 273'4 | -11'4 | 285'0 | ... | ... | 0.342629 |
0.02165 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 283'4 | -11'4 | 295'0 | ... | ... | 0.339402 |
0.021202 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 293'4 | -11'4 | 305'0 | ... | ... | 0.336336 |
0.020782 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 303'4 | -11'4 | 315'0 | ... | ... | 0.333418 |
0.020385 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 313'4 | -11'4 | 325'0 | ... | ... | 0.330638 |
0.020009 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 323'4 | -11'4 | 335'0 | ... | ... | 0.327987 |
0.019654 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 333'4 | -11'4 | 345'0 | ... | ... | 0.325456 |
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.