Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 393'2 | -11'4 | 381'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004631 |
0 | ... | ... | 383'2 | -11'4 | 371'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004799 |
0 | ... | ... | 373'2 | -11'4 | 361'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004972 |
0 | ... | ... | 363'2 | -11'4 | 351'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005152 |
0 | ... | ... | 353'2 | -11'4 | 341'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005339 |
0 | ... | ... | 343'2 | -11'4 | 331'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005534 |
0 | ... | ... | 333'2 | -11'4 | 321'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005737 |
0 | ... | ... | 323'2 | -11'4 | 311'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00595 |
0 | ... | ... | 313'2 | -11'4 | 301'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006173 |
0 | ... | ... | 303'2 | -11'4 | 291'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006407 |
0 | ... | ... | 293'2 | -11'4 | 281'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006653 |
0 | ... | ... | 283'2 | -11'4 | 271'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006912 |
0 | ... | ... | 273'2 | -11'4 | 261'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007186 |
0 | ... | ... | 263'2 | -11'4 | 251'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007475 |
0 | ... | ... | 258'2 | -11'4 | 246'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007627 |
0 | ... | ... | 253'2 | -11'4 | 241'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007783 |
0 | ... | ... | 248'2 | -11'4 | 236'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007944 |
0 | ... | ... | 243'2 | -11'4 | 231'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008111 |
0 | ... | ... | 238'2 | -11'4 | 226'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008283 |
0 | ... | ... | 233'2 | -11'4 | 221'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00846 |
0 | ... | ... | 228'2 | -11'4 | 216'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008644 |
0 | ... | ... | 223'2 | -11'4 | 211'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008834 |
0 | ... | ... | 218'2 | -11'4 | 206'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009032 |
0 | ... | ... | 213'2 | -11'4 | 201'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009237 |
0 | ... | ... | 208'2 | -11'4 | 196'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009449 |
0 | ... | ... | 203'2 | -11'4 | 191'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00967 |
0 | ... | ... | 198'2 | -11'4 | 186'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0099 |
0 | ... | ... | 193'2 | -11'4 | 181'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01014 |
0 | ... | ... | 188'2 | -11'4 | 176'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01039 |
0 | ... | ... | 183'2 | -11'4 | 171'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010652 |
0 | ... | ... | 178'2 | -11'4 | 166'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010924 |
0 | ... | ... | 173'2 | -11'4 | 161'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011209 |
0 | ... | ... | 168'2 | -11'4 | 156'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011508 |
0 | ... | ... | 163'2 | -11'4 | 151'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011822 |
0 | ... | ... | 158'2 | -11'4 | 146'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012153 |
0 | ... | ... | 153'2 | -11'4 | 141'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012501 |
0 | ... | ... | 148'2 | -11'4 | 136'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012868 |
0 | ... | ... | 143'2 | -11'4 | 131'6 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013256 |
0 | ... | ... | 138'2 | -11'4 | 126'6 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013667 |
0 | ... | ... | 133'2 | -11'3 | 121'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014102 |
0 | ... | ... | 128'3 | -11'4 | 116'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014566 |
0 | ... | ... | 123'3 | -11'4 | 111'7 | 5500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015062 |
0 | ... | ... | 118'3 | -11'4 | 106'7 | 5550 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015591 |
0 | ... | ... | 113'4 | -11'5 | 101'7 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.025932 |
0 | ... | ... | 108'4 | -11'4 | 97'0 | 5650 | 0'2 | -0'1 | 0'3 | ... | ... | 0.026869 |
0 | ... | ... | 103'4 | -11'4 | 92'0 | 5700 | 0'3 | 0'0 | 0'3 | 0'1 | 0'1 | 0.036256 |
0 | ... | ... | 98'5 | -11'4 | 87'1 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.037628 |
0 | ... | ... | 93'5 | -11'4 | 82'1 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.046751 |
0 | ... | ... | 88'6 | -11'4 | 77'2 | 5850 | 0'4 | 0'0 | 0'4 | ... | ... | 0.048628 |
0 | ... | ... | 83'6 | -11'3 | 72'3 | 5900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.057859 |
0 | ... | ... | 78'7 | -11'3 | 67'4 | 5950 | 0'6 | 0'0 | 0'6 | ... | ... | 0.067014 |
0 | ... | ... | 74'0 | -11'3 | 62'5 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.076243 |
0 | ... | ... | 69'1 | -11'2 | 57'7 | 6050 | 1'1 | 0'1 | 1'0 | ... | ... | 0.091129 |
0 | ... | ... | 64'3 | -11'2 | 53'1 | 6100 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.105517 |
0 | ... | ... | 59'5 | -11'1 | 48'4 | 6150 | 1'6 | 0'2 | 1'4 | ... | ... | 0.123895 |
0 | ... | ... | 55'0 | -11'1 | 43'7 | 6200 | 2'2 | 0'4 | 1'6 | 2'3 | 2'1 | 0.144899 |
0 | ... | ... | 50'4 | -10'7 | 39'5 | 6250 | 2'7 | 0'5 | 2'2 | ... | ... | 0.167339 |
0 | 35'3 | 35'3 | 46'0 | -10'4 | 35'4 | 6300 | 2'6 | -1'0 | 3'6 | 2'6 | 2'6 | 0.172787 |
0 | ... | ... | 41'6 | -10'1 | 31'5 | 6350 | 4'7 | 1'3 | 3'4 | 5'0 | 5'0 | 0.217629 |
0 | ... | ... | 37'5 | -9'5 | 28'0 | 6400 | 6'2 | 1'6 | 4'4 | 6'0 | 4'0 | 0.241372 |
0.090327 | ... | ... | 33'6 | -9'1 | 24'5 | 6450 | 7'7 | 2'3 | 5'4 | ... | ... | 0.262432 |
0.208564 | ... | ... | 30'1 | -8'5 | 21'4 | 6500 | 7'0 | -2'6 | 9'6 | 7'0 | 7'0 | 0.268209 |
0.263424 | ... | ... | 26'6 | -8'0 | 18'6 | 6550 | 12'0 | 3'4 | 8'4 | 12'0 | 10'0 | 0.29413 |
0.293144 | 16'0 | 16'0 | 23'5 | -7'3 | 16'2 | 6600 | 14'4 | 4'1 | 10'3 | 14'4 | 10'4 | 0.303977 |
0.307979 | ... | ... | 20'6 | -6'6 | 14'0 | 6650 | 17'2 | 4'6 | 12'4 | ... | ... | 0.30987 |
0.312263 | 17'3 | 14'4 | 18'2 | -6'2 | 12'0 | 6700 | 20'2 | 5'2 | 15'0 | 14'4 | 14'4 | 0.312187 |
0.308616 | 14'6 | 10'0 | 15'7 | -5'5 | 10'2 | 6750 | 23'4 | 5'7 | 17'5 | ... | ... | 0.31142 |
0.298778 | 8'4 | 8'4 | 13'7 | -5'2 | 8'5 | 6800 | 26'7 | 6'3 | 20'4 | ... | ... | 0.308084 |
0.284955 | ... | ... | 12'0 | -4'5 | 7'3 | 6850 | 30'4 | 6'6 | 23'6 | ... | ... | 0.302761 |
0.267116 | ... | ... | 10'3 | -4'2 | 6'1 | 6900 | 34'3 | 7'2 | 27'1 | ... | ... | 0.296111 |
0.24762 | ... | ... | 8'7 | -3'6 | 5'1 | 6950 | 38'3 | 7'6 | 30'5 | ... | ... | 0.288492 |
0.226684 | 4'4 | 4'4 | 7'5 | -3'3 | 4'2 | 7000 | 42'4 | 8'1 | 34'3 | ... | ... | 0.280299 |
0.207458 | 6'0 | 6'0 | 6'4 | -2'7 | 3'5 | 7050 | 46'6 | 8'4 | 38'2 | ... | ... | 0.271894 |
0.186759 | 6'3 | 3'1 | 5'4 | -2'4 | 3'0 | 7100 | 51'1 | 8'7 | 42'2 | ... | ... | 0.263605 |
0.167405 | ... | ... | 4'5 | -2'1 | 2'4 | 7150 | 55'5 | 9'2 | 46'3 | ... | ... | 0.25573 |
0.146603 | ... | ... | 3'7 | -1'7 | 2'0 | 7200 | 60'2 | 9'5 | 50'5 | ... | ... | 0.248521 |
0.132848 | ... | ... | 3'2 | -1'4 | 1'6 | 7250 | 64'7 | 9'7 | 55'0 | ... | ... | 0.241362 |
0.114018 | ... | ... | 2'6 | -1'3 | 1'3 | 7300 | 69'5 | 10'1 | 59'4 | ... | ... | 0.235136 |
0.099247 | ... | ... | 2'3 | -1'2 | 1'1 | 7350 | 74'3 | 10'3 | 64'0 | ... | ... | 0.22906 |
0.089991 | ... | ... | 2'0 | -1'0 | 1'0 | 7400 | 79'1 | 10'4 | 68'5 | ... | ... | 0.223122 |
0.074141 | ... | ... | 1'5 | -0'7 | 0'6 | 7450 | 84'0 | 10'5 | 73'3 | ... | ... | 0.218327 |
0.06452 | ... | ... | 1'3 | -0'6 | 0'5 | 7500 | 88'7 | 10'6 | 78'1 | ... | ... | 0.213717 |
0.054653 | ... | ... | 1'1 | -0'5 | 0'4 | 7550 | 93'6 | 10'7 | 82'7 | ... | ... | 0.209278 |
0.052973 | ... | ... | 1'0 | -0'4 | 0'4 | 7600 | 98'5 | 11'0 | 87'5 | ... | ... | 0.204994 |
0.042967 | ... | ... | 0'7 | -0'4 | 0'3 | 7650 | 103'5 | 11'1 | 92'4 | ... | ... | 0.201955 |
0.041736 | ... | ... | 0'6 | -0'3 | 0'3 | 7700 | 108'4 | 11'1 | 97'3 | ... | ... | 0.197972 |
0.031168 | ... | ... | 0'5 | -0'3 | 0'2 | 7750 | 113'4 | 11'2 | 102'2 | ... | ... | 0.195234 |
0.030324 | ... | ... | 0'4 | -0'2 | 0'2 | 7800 | 118'3 | 11'1 | 107'2 | ... | ... | 0.191504 |
0.029541 | ... | ... | 0'4 | -0'2 | 0'2 | 7850 | 123'3 | 11'2 | 112'1 | ... | ... | 0.189024 |
0.017889 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 128'3 | 11'3 | 117'0 | ... | ... | 0.18666 |
0.017439 | ... | ... | 0'3 | -0'2 | 0'1 | 7950 | 133'2 | 11'2 | 122'0 | ... | ... | 0.183256 |
0.017021 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 138'2 | 11'2 | 127'0 | ... | ... | 0.181098 |
0.016628 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 143'2 | 11'3 | 131'7 | ... | ... | 0.179034 |
0.016258 | ... | ... | 0'2 | -0'1 | 0'1 | 8100 | 148'2 | 11'3 | 136'7 | ... | ... | 0.177055 |
0.015908 | ... | ... | 0'2 | -0'1 | 0'1 | 8150 | 153'2 | 11'3 | 141'7 | ... | ... | 0.175158 |
0.015578 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 158'2 | 11'3 | 146'7 | ... | ... | 0.173336 |
0.015267 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 163'2 | 11'4 | 151'6 | ... | ... | 0.171585 |
0.014974 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 168'2 | 11'4 | 156'6 | ... | ... | 0.169901 |
0.014693 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 173'2 | 11'4 | 161'6 | ... | ... | 0.168279 |
0.014426 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 178'2 | 11'4 | 166'6 | ... | ... | 0.166716 |
0.014173 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 183'2 | 11'4 | 171'6 | ... | ... | 0.165208 |
0.013931 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 188'2 | 11'4 | 176'6 | ... | ... | 0.163753 |
0.013701 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 193'2 | 11'4 | 181'6 | ... | ... | 0.162348 |
0.013481 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 198'2 | 11'4 | 186'6 | ... | ... | 0.160989 |
0.013271 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 203'2 | 11'4 | 191'6 | ... | ... | 0.159674 |
0.013069 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 208'2 | 11'4 | 196'6 | ... | ... | 0.158402 |
0.012876 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 213'2 | 11'4 | 201'6 | ... | ... | 0.15717 |
0.012691 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 218'2 | 11'4 | 206'6 | ... | ... | 0.155976 |
0.012342 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 228'2 | 11'4 | 216'6 | ... | ... | 0.153694 |
0.012017 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 238'2 | 11'4 | 226'6 | ... | ... | 0.151544 |
0.011717 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 248'2 | 11'4 | 236'6 | ... | ... | 0.149514 |
0.011438 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 258'2 | 11'4 | 246'6 | ... | ... | 0.147593 |
0.011177 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 268'2 | 11'4 | 256'6 | ... | ... | 0.145773 |
0.010931 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 278'2 | 11'4 | 266'6 | ... | ... | 0.144046 |
0.010701 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 288'2 | 11'4 | 276'6 | ... | ... | 0.142403 |
0.010486 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 298'2 | 11'4 | 286'6 | ... | ... | 0.140839 |
0.010283 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 308'2 | 11'4 | 296'6 | ... | ... | 0.139348 |
0.01009 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 318'2 | 11'4 | 306'6 | ... | ... | 0.137925 |
0.009908 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 328'2 | 11'4 | 316'6 | ... | ... | 0.136565 |
0.009736 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 338'2 | 11'4 | 326'6 | ... | ... | 0.135264 |
0.009572 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 348'2 | 11'4 | 336'6 | ... | ... | 0.134017 |
0.009417 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 358'2 | 11'4 | 346'6 | ... | ... | 0.132822 |
0.009268 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 368'2 | 11'4 | 356'6 | ... | ... | 0.131675 |
0.009127 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 378'2 | 11'4 | 366'6 | ... | ... | 0.130572 |
0.008992 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 388'2 | 11'4 | 376'6 | ... | ... | 0.129513 |
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.