Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 317'4 | 11'2 | 328'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003153 |
0 | ... | ... | 307'4 | 11'2 | 318'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003279 |
0 | ... | ... | 297'4 | 11'2 | 308'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00341 |
0 | ... | ... | 287'4 | 11'2 | 298'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003548 |
0 | ... | ... | 277'4 | 11'3 | 288'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003693 |
0 | ... | ... | 267'4 | 11'3 | 278'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003845 |
0 | ... | ... | 257'4 | 11'3 | 268'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004005 |
0 | ... | ... | 247'4 | 11'3 | 258'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004175 |
0 | ... | ... | 237'4 | 11'3 | 248'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004355 |
0 | ... | ... | 227'4 | 11'3 | 238'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004546 |
0 | ... | ... | 217'5 | 11'2 | 228'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00475 |
0 | ... | ... | 207'5 | 11'2 | 218'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004968 |
0 | ... | ... | 197'5 | 11'2 | 208'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005202 |
0 | ... | ... | 187'5 | 11'2 | 198'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005455 |
0 | ... | ... | 177'5 | 11'2 | 188'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005728 |
0 | ... | ... | 172'5 | 11'2 | 183'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005873 |
0 | ... | ... | 167'5 | 11'2 | 178'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006025 |
0 | ... | ... | 162'5 | 11'2 | 173'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006183 |
0 | ... | ... | 157'5 | 11'2 | 168'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006349 |
0 | ... | ... | 152'5 | 11'2 | 163'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006522 |
0 | ... | ... | 147'5 | 11'2 | 158'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006705 |
0 | ... | ... | 142'5 | 11'2 | 153'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006897 |
0 | ... | ... | 137'5 | 11'2 | 148'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007098 |
0 | ... | ... | 132'5 | 11'2 | 143'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007311 |
0 | ... | ... | 127'5 | 11'2 | 138'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007536 |
0 | ... | ... | 122'5 | 11'2 | 133'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007774 |
0 | ... | ... | 117'5 | 11'2 | 128'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008026 |
0 | ... | ... | 112'5 | 11'2 | 123'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008295 |
0 | ... | ... | 107'5 | 11'2 | 118'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008581 |
0 | ... | ... | 102'5 | 11'2 | 113'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008888 |
0 | ... | ... | 97'5 | 11'2 | 108'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009216 |
0 | ... | ... | 92'5 | 11'2 | 103'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009568 |
0 | ... | ... | 87'5 | 11'2 | 98'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00995 |
0 | ... | ... | 82'5 | 11'2 | 93'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010363 |
0 | ... | ... | 77'5 | 11'2 | 88'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010812 |
0 | ... | ... | 72'5 | 11'2 | 83'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011304 |
0 | ... | ... | 67'5 | 11'2 | 78'7 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011843 |
0 | ... | ... | 62'5 | 11'2 | 73'7 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012439 |
0 | ... | ... | 57'5 | 11'2 | 68'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013103 |
0 | ... | ... | 52'5 | 11'2 | 63'7 | 5450 | 0'1 | -0'1 | 0'2 | ... | ... | 0.013846 |
0 | ... | ... | 47'6 | 11'1 | 58'7 | 5500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.014687 |
0 | ... | ... | 42'7 | 11'0 | 53'7 | 5550 | 0'1 | -0'2 | 0'3 | ... | ... | 0.015647 |
0 | ... | ... | 38'0 | 11'0 | 49'0 | 5600 | 0'2 | -0'3 | 0'5 | ... | ... | 0.026094 |
0 | ... | ... | 33'3 | 10'6 | 44'1 | 5650 | 0'3 | -0'4 | 0'7 | ... | ... | 0.035636 |
0.020737 | ... | ... | 28'6 | 10'5 | 39'3 | 5700 | 0'5 | -0'5 | 1'2 | ... | ... | 0.050801 |
0.042223 | ... | ... | 24'4 | 10'1 | 34'5 | 5750 | 0'7 | -1'1 | 2'0 | ... | ... | 0.064804 |
0.065556 | 24'4 | 21'4 | 20'4 | 9'4 | 30'0 | 5800 | 1'2 | -1'6 | 3'0 | ... | ... | 0.082251 |
0.089502 | ... | ... | 16'6 | 8'6 | 25'4 | 5850 | 1'6 | -2'4 | 4'2 | ... | ... | 0.101604 |
0.117757 | ... | ... | 13'5 | 7'6 | 21'3 | 5900 | 2'5 | -3'4 | 6'1 | 4'2 | 2'4 | 0.125171 |
0.143655 | ... | ... | 10'6 | 6'7 | 17'5 | 5950 | 3'7 | -4'3 | 8'2 | 4'5 | 4'5 | 0.147546 |
0.16368 | 15'0 | 10'6 | 8'4 | 5'6 | 14'2 | 6000 | 5'5 | -5'3 | 11'0 | 7'7 | 5'3 | 0.165616 |
0.176119 | ... | ... | 6'5 | 4'6 | 11'3 | 6050 | 7'5 | -6'4 | 14'1 | ... | ... | 0.176431 |
0.17985 | 6'6 | 4'7 | 5'1 | 3'6 | 8'7 | 6100 | 10'1 | -7'4 | 17'5 | ... | ... | 0.179855 |
0.17532 | 3'7 | 3'5 | 4'0 | 2'6 | 6'6 | 6150 | 13'0 | -8'4 | 21'4 | ... | ... | 0.175855 |
0.166926 | 6'0 | 6'0 | 5'1 | 0'7 | 6'0 | 6200 | 16'3 | -9'2 | 25'5 | ... | ... | 0.165796 |
0.148327 | ... | ... | 2'3 | 1'4 | 3'7 | 6250 | 20'1 | -9'6 | 29'7 | ... | ... | 0.151841 |
0.129917 | ... | ... | 1'7 | 1'0 | 2'7 | 6300 | 24'1 | -10'2 | 34'3 | ... | ... | 0.135628 |
0.113194 | ... | ... | 1'4 | 0'6 | 2'2 | 6350 | 28'4 | -10'4 | 39'0 | ... | ... | 0.120917 |
0.097154 | ... | ... | 1'1 | 0'5 | 1'6 | 6400 | 33'0 | -10'5 | 43'5 | ... | ... | 0.106953 |
0.082873 | ... | ... | 1'0 | 0'3 | 1'3 | 6450 | 37'5 | -10'6 | 48'3 | ... | ... | 0.094626 |
0.06757 | ... | ... | 0'6 | 0'2 | 1'0 | 6500 | 42'2 | -11'0 | 53'2 | ... | ... | 0.081881 |
0.059896 | ... | ... | 0'5 | 0'2 | 0'7 | 6550 | 47'1 | -11'0 | 58'1 | ... | ... | 0.075033 |
0.047588 | ... | ... | 0'4 | 0'1 | 0'5 | 6600 | 51'7 | -11'1 | 63'0 | ... | ... | 0.065184 |
0.03995 | ... | ... | 0'3 | 0'1 | 0'4 | 6650 | 56'6 | -11'1 | 67'7 | ... | ... | 0.058878 |
0.032164 | ... | ... | 0'2 | 0'1 | 0'3 | 6700 | 61'5 | -11'1 | 72'6 | ... | ... | 0.052771 |
0.023904 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 66'4 | -11'1 | 77'5 | ... | ... | 0.046775 |
0.022896 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 71'3 | -11'2 | 82'5 | ... | ... | 0.0408 |
0.013884 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 76'3 | -11'2 | 87'5 | ... | ... | 0.039418 |
0.01334 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 81'3 | -11'2 | 92'5 | ... | ... | 0.038166 |
0.012847 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 86'3 | -11'2 | 97'5 | ... | ... | 0.037026 |
0.0124 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 91'3 | -11'2 | 102'5 | ... | ... | 0.035983 |
0.011992 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 96'3 | -11'2 | 107'5 | ... | ... | 0.035024 |
0.011617 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 101'3 | -11'2 | 112'5 | ... | ... | 0.034139 |
0.01127 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 106'3 | -11'2 | 117'5 | ... | ... | 0.03332 |
0.010951 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 111'3 | -11'2 | 122'5 | ... | ... | 0.032558 |
0.010656 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 116'3 | -11'2 | 127'5 | ... | ... | 0.031849 |
0.010379 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 121'3 | -11'2 | 132'5 | ... | ... | 0.031187 |
0.010121 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 126'3 | -11'2 | 137'5 | ... | ... | 0.030566 |
0.009881 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 131'3 | -11'2 | 142'5 | ... | ... | 0.029983 |
0.009656 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 136'3 | -11'2 | 147'5 | ... | ... | 0.029435 |
0.009443 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 141'3 | -11'2 | 152'5 | ... | ... | 0.028918 |
0.009242 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 146'3 | -11'2 | 157'5 | ... | ... | 0.028429 |
0.009053 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 151'3 | -11'2 | 162'5 | ... | ... | 0.027967 |
0.008874 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 156'3 | -11'2 | 167'5 | ... | ... | 0.02753 |
0.008705 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 161'3 | -11'2 | 172'5 | ... | ... | 0.027114 |
0.008544 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 166'3 | -11'2 | 177'5 | ... | ... | 0.026718 |
0.008392 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 171'3 | -11'2 | 182'5 | ... | ... | 0.026342 |
0.008246 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 176'3 | -11'2 | 187'5 | ... | ... | 0.025984 |
0.008108 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 181'3 | -11'2 | 192'5 | ... | ... | 0.025642 |
0.007849 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 191'3 | -11'2 | 202'5 | ... | ... | 0.025003 |
0.007612 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 201'3 | -11'2 | 212'5 | ... | ... | 0.024417 |
0.007396 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 211'3 | -11'1 | 222'4 | ... | ... | 0.023879 |
0.007195 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 221'3 | -11'1 | 232'4 | ... | ... | 0.023381 |
0.007009 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 231'3 | -11'1 | 242'4 | ... | ... | 0.02292 |
0.006837 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 241'3 | -11'1 | 252'4 | ... | ... | 0.022493 |
0.006677 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 251'3 | -11'1 | 262'4 | ... | ... | 0.022094 |
0.006527 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 261'3 | -11'1 | 272'4 | ... | ... | 0.021722 |
0.006386 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 271'3 | -11'1 | 282'4 | ... | ... | 0.021374 |
0.006254 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 281'3 | -11'1 | 292'4 | ... | ... | 0.021048 |
0.006131 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 291'3 | -11'1 | 302'4 | ... | ... | 0.020741 |
0.006014 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 301'2 | -11'2 | 312'4 | ... | ... | 0.017982 |
0.005904 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 311'2 | -11'2 | 322'4 | ... | ... | 0.017748 |
0.005799 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 321'2 | -11'2 | 332'4 | ... | ... | 0.017528 |
0.0057 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 331'2 | -11'2 | 342'4 | ... | ... | 0.01732 |
0.005607 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 341'2 | -11'2 | 352'4 | ... | ... | 0.017123 |
0.005517 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 351'2 | -11'2 | 362'4 | ... | ... | 0.016936 |
0.005432 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 361'2 | -11'2 | 372'4 | ... | ... | 0.01676 |
0.005351 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 371'2 | -11'2 | 382'4 | ... | ... | 0.016592 |
0.005274 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 381'2 | -11'2 | 392'4 | ... | ... | 0.016433 |
0.0052 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 391'2 | -11'2 | 402'4 | ... | ... | 0.016282 |
0.00513 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 401'2 | -11'2 | 412'4 | ... | ... | 0.016138 |
0.005062 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 411'2 | -11'2 | 422'4 | ... | ... | 0.016 |
0.004997 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 421'2 | -11'2 | 432'4 | ... | ... | 0.015869 |
0.004935 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 431'2 | -11'2 | 442'4 | ... | ... | 0.015744 |
0.004875 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 441'2 | -11'2 | 452'4 | ... | ... | 0.015625 |
0.004817 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 451'2 | -11'2 | 462'4 | ... | ... | 0.015511 |
0.004762 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 461'2 | -11'2 | 472'4 | ... | ... | 0.015402 |
0.004709 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 471'2 | -11'2 | 482'4 | ... | ... | 0.015298 |
0.004657 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 481'2 | -11'2 | 492'4 | ... | ... | 0.015198 |
0.004608 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 491'2 | -11'2 | 502'4 | ... | ... | 0.015102 |
0.00456 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 501'2 | -11'2 | 512'4 | ... | ... | 0.01501 |
0.004514 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 511'2 | -11'2 | 522'4 | ... | ... | 0.014922 |
0.004469 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 521'2 | -11'2 | 532'4 | ... | ... | 0.014837 |
0.004426 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 531'2 | -11'2 | 542'4 | ... | ... | 0.014756 |
0.004385 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 541'2 | -11'2 | 552'4 | ... | ... | 0.014678 |
0.004344 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 551'2 | -11'2 | 562'4 | ... | ... | 0.014603 |
0.004305 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 561'2 | -11'2 | 572'4 | ... | ... | 0.014531 |
0.004267 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 571'2 | -11'2 | 582'4 | ... | ... | 0.014461 |
0.00423 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 581'2 | -11'2 | 592'4 | ... | ... | 0.014394 |
0.004194 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 591'2 | -11'2 | 602'4 | ... | ... | 0.01433 |
0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 601'2 | -11'2 | 612'4 | ... | ... | 0.014268 |
0.004125 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 611'2 | -11'2 | 622'4 | ... | ... | 0.014209 |
0.004093 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 621'2 | -11'2 | 632'4 | ... | ... | 0.014152 |
0.004061 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 631'2 | -11'2 | 642'4 | ... | ... | 0.014096 |
0.00403 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 641'2 | -11'2 | 652'4 | ... | ... | 0.014043 |
0.003999 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 651'2 | -11'2 | 662'4 | ... | ... | 0.013991 |
0.00397 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 661'2 | -11'2 | 672'4 | ... | ... | 0.013942 |
0.003941 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 671'2 | -11'2 | 682'4 | ... | ... | 0.013894 |
0.003913 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 681'2 | -11'2 | 692'4 | ... | ... | 0.013848 |
0.003886 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 691'2 | -11'2 | 702'4 | ... | ... | 0.013803 |
0.00386 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 701'2 | -11'2 | 712'4 | ... | ... | 0.01376 |
0.003834 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 711'2 | -11'2 | 722'4 | ... | ... | 0.013719 |
0.003809 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 721'2 | -11'2 | 732'4 | ... | ... | 0.013679 |
0.003784 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 731'2 | -11'2 | 742'4 | ... | ... | 0.01364 |
0.00376 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 741'2 | -11'2 | 752'4 | ... | ... | 0.013603 |
0.003736 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 751'2 | -11'2 | 762'4 | ... | ... | 0.013567 |
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.