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 | ... | ... | 0.00414 |
0 | ... | ... | 383'2 | -11'4 | 371'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00429 |
0 | ... | ... | 373'2 | -11'4 | 361'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004444 |
0 | ... | ... | 363'2 | -11'4 | 351'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004605 |
0 | ... | ... | 353'2 | -11'4 | 341'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004773 |
0 | ... | ... | 343'2 | -11'4 | 331'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004947 |
0 | ... | ... | 333'2 | -11'4 | 321'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005128 |
0 | ... | ... | 323'2 | -11'4 | 311'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005318 |
0 | ... | ... | 313'2 | -11'4 | 301'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005517 |
0 | ... | ... | 303'2 | -11'4 | 291'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005726 |
0 | ... | ... | 293'2 | -11'4 | 281'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005945 |
0 | ... | ... | 283'2 | -11'4 | 271'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006177 |
0 | ... | ... | 273'2 | -11'4 | 261'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006421 |
0 | ... | ... | 263'2 | -11'4 | 251'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00668 |
0 | ... | ... | 258'2 | -11'4 | 246'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006815 |
0 | ... | ... | 253'2 | -11'4 | 241'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006954 |
0 | ... | ... | 248'2 | -11'4 | 236'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007098 |
0 | ... | ... | 243'2 | -11'4 | 231'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007247 |
0 | ... | ... | 238'2 | -11'4 | 226'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0074 |
0 | ... | ... | 233'2 | -11'4 | 221'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007558 |
0 | ... | ... | 228'2 | -11'4 | 216'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007722 |
0 | ... | ... | 223'2 | -11'4 | 211'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007892 |
0 | ... | ... | 218'2 | -11'4 | 206'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008068 |
0 | ... | ... | 213'2 | -11'4 | 201'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008251 |
0 | ... | ... | 208'2 | -11'4 | 196'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00844 |
0 | ... | ... | 203'2 | -11'4 | 191'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008637 |
0 | ... | ... | 198'2 | -11'4 | 186'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008842 |
0 | ... | ... | 193'2 | -11'4 | 181'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009056 |
0 | ... | ... | 188'2 | -11'4 | 176'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009279 |
0 | ... | ... | 183'2 | -11'4 | 171'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009512 |
0 | ... | ... | 178'2 | -11'4 | 166'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009755 |
0 | ... | ... | 173'2 | -11'4 | 161'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010009 |
0 | ... | ... | 168'2 | -11'4 | 156'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010275 |
0 | ... | ... | 163'2 | -11'4 | 151'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010555 |
0 | ... | ... | 158'2 | -11'4 | 146'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01085 |
0 | ... | ... | 153'2 | -11'4 | 141'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011159 |
0 | ... | ... | 148'2 | -11'4 | 136'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011486 |
0 | ... | ... | 143'2 | -11'4 | 131'6 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011831 |
0 | ... | ... | 138'2 | -11'4 | 126'6 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012197 |
0 | ... | ... | 133'2 | -11'3 | 121'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012584 |
0 | ... | ... | 128'3 | -11'4 | 116'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012997 |
0 | ... | ... | 123'3 | -11'4 | 111'7 | 5500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.013438 |
0 | ... | ... | 118'3 | -11'4 | 106'7 | 5550 | 0'1 | -0'1 | 0'2 | ... | ... | 0.013909 |
0 | ... | ... | 113'4 | -11'5 | 101'7 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.023133 |
0 | ... | ... | 108'4 | -11'4 | 97'0 | 5650 | 0'2 | -0'1 | 0'3 | ... | ... | 0.023966 |
0 | ... | ... | 103'4 | -11'4 | 92'0 | 5700 | 0'3 | 0'0 | 0'3 | 0'1 | 0'1 | 0.032338 |
0 | ... | ... | 98'5 | -11'4 | 87'1 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.033557 |
0 | ... | ... | 93'5 | -11'4 | 82'1 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.041691 |
0 | ... | ... | 88'6 | -11'4 | 77'2 | 5850 | 0'4 | 0'0 | 0'4 | ... | ... | 0.043357 |
0 | ... | ... | 83'6 | -11'3 | 72'3 | 5900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.051583 |
0 | ... | ... | 78'7 | -11'3 | 67'4 | 5950 | 0'6 | 0'0 | 0'6 | ... | ... | 0.059738 |
0 | ... | ... | 74'0 | -11'3 | 62'5 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.067955 |
0 | ... | ... | 69'1 | -11'2 | 57'7 | 6050 | 1'1 | 0'1 | 1'0 | ... | ... | 0.081217 |
0 | ... | ... | 64'3 | -11'2 | 53'1 | 6100 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.09403 |
0 | ... | ... | 59'5 | -11'1 | 48'4 | 6150 | 1'6 | 0'2 | 1'4 | ... | ... | 0.1104 |
0 | ... | ... | 55'0 | -11'1 | 43'7 | 6200 | 2'2 | 0'4 | 1'6 | 2'3 | 2'1 | 0.129113 |
0 | ... | ... | 50'4 | -10'7 | 39'5 | 6250 | 2'7 | 0'5 | 2'2 | ... | ... | 0.149109 |
0 | 35'3 | 35'3 | 46'0 | -10'4 | 35'4 | 6300 | 2'6 | -1'0 | 3'6 | 2'6 | 2'6 | 0.1539 |
0 | ... | ... | 41'6 | -10'1 | 31'5 | 6350 | 4'7 | 1'3 | 3'4 | 5'0 | 5'0 | 0.193974 |
0 | ... | ... | 37'5 | -9'5 | 28'0 | 6400 | 6'2 | 1'6 | 4'4 | 6'0 | 4'0 | 0.215192 |
0 | ... | ... | 33'6 | -9'1 | 24'5 | 6450 | 7'7 | 2'3 | 5'4 | ... | ... | 0.234049 |
0.170967 | ... | ... | 30'1 | -8'5 | 21'4 | 6500 | 7'0 | -2'6 | 9'6 | 7'0 | 7'0 | 0.239078 |
0.229467 | ... | ... | 26'6 | -8'0 | 18'6 | 6550 | 12'0 | 3'4 | 8'4 | 12'0 | 10'0 | 0.26259 |
0.25966 | 16'0 | 16'0 | 23'5 | -7'3 | 16'2 | 6600 | 14'4 | 4'1 | 10'3 | 14'4 | 10'4 | 0.27157 |
0.274719 | ... | ... | 20'6 | -6'6 | 14'0 | 6650 | 17'2 | 4'6 | 12'4 | ... | ... | 0.277061 |
0.279517 | 17'3 | 14'4 | 18'2 | -6'2 | 12'0 | 6700 | 20'2 | 5'2 | 15'0 | 14'4 | 14'4 | 0.279397 |
0.277971 | 13'0 | 13'0 | 10'2 | 2'6 | 13'0 | 6750 | 23'4 | 5'7 | 17'5 | ... | ... | 0.27901 |
0.268252 | 8'4 | 8'4 | 13'7 | -5'2 | 8'5 | 6800 | 26'7 | 6'3 | 20'4 | ... | ... | 0.276355 |
0.255987 | ... | ... | 12'0 | -4'5 | 7'3 | 6850 | 30'4 | 6'6 | 23'6 | ... | ... | 0.27194 |
0.250272 | 8'0 | 8'0 | 6'1 | 1'7 | 8'0 | 6900 | 34'3 | 7'2 | 27'1 | ... | ... | 0.266334 |
0.222572 | ... | ... | 8'7 | -3'6 | 5'1 | 6950 | 38'3 | 7'6 | 30'5 | ... | ... | 0.259862 |
0.203769 | 4'4 | 4'4 | 7'5 | -3'3 | 4'2 | 7000 | 42'4 | 8'1 | 34'3 | ... | ... | 0.252867 |
0.202125 | 4'6 | 4'6 | 3'5 | 1'1 | 4'6 | 7050 | 46'6 | 8'4 | 38'2 | ... | ... | 0.245664 |
0.167864 | 6'3 | 3'1 | 5'4 | -2'4 | 3'0 | 7100 | 51'1 | 8'7 | 42'2 | ... | ... | 0.238538 |
0.150456 | ... | ... | 4'5 | -2'1 | 2'4 | 7150 | 55'5 | 9'2 | 46'3 | ... | ... | 0.231744 |
0.131752 | ... | ... | 3'7 | -1'7 | 2'0 | 7200 | 60'2 | 9'5 | 50'5 | ... | ... | 0.2255 |
0.119371 | ... | ... | 3'2 | -1'4 | 1'6 | 7250 | 64'7 | 9'7 | 55'0 | ... | ... | 0.219295 |
0.102444 | ... | ... | 2'6 | -1'3 | 1'3 | 7300 | 69'5 | 10'1 | 59'4 | ... | ... | 0.21387 |
0.089162 | ... | ... | 2'3 | -1'2 | 1'1 | 7350 | 74'3 | 10'3 | 64'0 | ... | ... | 0.208574 |
0.080834 | ... | ... | 2'0 | -1'0 | 1'0 | 7400 | 79'1 | 10'4 | 68'5 | ... | ... | 0.203397 |
0.066593 | ... | ... | 1'5 | -0'7 | 0'6 | 7450 | 84'0 | 10'5 | 73'3 | ... | ... | 0.199179 |
0.057944 | ... | ... | 1'3 | -0'6 | 0'5 | 7500 | 88'7 | 10'6 | 78'1 | ... | ... | 0.195124 |
0.049078 | ... | ... | 1'1 | -0'5 | 0'4 | 7550 | 93'6 | 10'7 | 82'7 | ... | ... | 0.191215 |
0.047561 | ... | ... | 1'0 | -0'4 | 0'4 | 7600 | 98'5 | 11'0 | 87'5 | ... | ... | 0.187444 |
0.038575 | ... | ... | 0'7 | -0'4 | 0'3 | 7650 | 103'5 | 11'1 | 92'4 | ... | ... | 0.184723 |
0.037464 | ... | ... | 0'6 | -0'3 | 0'3 | 7700 | 108'4 | 11'1 | 97'3 | ... | ... | 0.181213 |
0.027977 | ... | ... | 0'5 | -0'3 | 0'2 | 7750 | 113'4 | 11'2 | 102'2 | ... | ... | 0.178756 |
0.027216 | ... | ... | 0'4 | -0'2 | 0'2 | 7800 | 118'3 | 11'1 | 107'2 | ... | ... | 0.175468 |
0.026509 | ... | ... | 0'4 | -0'2 | 0'2 | 7850 | 123'3 | 11'2 | 112'1 | ... | ... | 0.173238 |
0.016054 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 128'3 | 11'3 | 117'0 | ... | ... | 0.171111 |
0.015648 | ... | ... | 0'3 | -0'2 | 0'1 | 7950 | 133'2 | 11'2 | 122'0 | ... | ... | 0.168109 |
0.015271 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 138'2 | 11'2 | 127'0 | ... | ... | 0.166164 |
0.014918 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 143'2 | 11'3 | 131'7 | ... | ... | 0.164301 |
0.014584 | ... | ... | 0'2 | -0'1 | 0'1 | 8100 | 148'2 | 11'3 | 136'7 | ... | ... | 0.162515 |
0.014269 | ... | ... | 0'2 | -0'1 | 0'1 | 8150 | 153'2 | 11'3 | 141'7 | ... | ... | 0.160801 |
0.013972 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 158'2 | 11'3 | 146'7 | ... | ... | 0.159154 |
0.013692 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 163'2 | 11'4 | 151'6 | ... | ... | 0.15757 |
0.013428 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 168'2 | 11'4 | 156'6 | ... | ... | 0.156046 |
0.013176 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 173'2 | 11'4 | 161'6 | ... | ... | 0.154577 |
0.012936 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 178'2 | 11'4 | 166'6 | ... | ... | 0.153161 |
0.012708 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 183'2 | 11'4 | 171'6 | ... | ... | 0.151795 |
0.012491 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 188'2 | 11'4 | 176'6 | ... | ... | 0.150475 |
0.012283 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 193'2 | 11'4 | 181'6 | ... | ... | 0.1492 |
0.012086 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 198'2 | 11'4 | 186'6 | ... | ... | 0.147966 |
0.011896 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 203'2 | 11'4 | 191'6 | ... | ... | 0.146773 |
0.011715 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 208'2 | 11'4 | 196'6 | ... | ... | 0.145617 |
0.011541 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 213'2 | 11'4 | 201'6 | ... | ... | 0.144497 |
0.011375 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 218'2 | 11'4 | 206'6 | ... | ... | 0.143411 |
0.011061 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 228'2 | 11'4 | 216'6 | ... | ... | 0.141335 |
0.01077 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 238'2 | 11'4 | 226'6 | ... | ... | 0.139377 |
0.0105 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 248'2 | 11'4 | 236'6 | ... | ... | 0.137527 |
0.01025 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 258'2 | 11'4 | 246'6 | ... | ... | 0.135775 |
0.010015 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 268'2 | 11'4 | 256'6 | ... | ... | 0.134114 |
0.009795 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 278'2 | 11'4 | 266'6 | ... | ... | 0.132536 |
0.009588 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 288'2 | 11'4 | 276'6 | ... | ... | 0.131034 |
0.009394 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 298'2 | 11'4 | 286'6 | ... | ... | 0.129604 |
0.009212 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 308'2 | 11'4 | 296'6 | ... | ... | 0.12824 |
0.009039 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 318'2 | 11'4 | 306'6 | ... | ... | 0.126936 |
0.008876 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 328'2 | 11'4 | 316'6 | ... | ... | 0.12569 |
0.008721 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 338'2 | 11'4 | 326'6 | ... | ... | 0.124496 |
0.008574 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 348'2 | 11'4 | 336'6 | ... | ... | 0.123352 |
0.008435 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 358'2 | 11'4 | 346'6 | ... | ... | 0.122255 |
0.008302 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 368'2 | 11'4 | 356'6 | ... | ... | 0.121201 |
0.008175 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 378'2 | 11'4 | 366'6 | ... | ... | 0.120188 |
0.008054 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 388'2 | 11'4 | 376'6 | ... | ... | 0.119213 |
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.