Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 328'6 | 15'5 | 344'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002182 |
0 | ... | ... | 318'6 | 15'5 | 334'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002267 |
0 | ... | ... | 308'6 | 15'5 | 324'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002355 |
0 | ... | ... | 298'6 | 15'5 | 314'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002447 |
0 | ... | ... | 288'7 | 15'4 | 304'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002543 |
0 | ... | ... | 278'7 | 15'4 | 294'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002645 |
0 | ... | ... | 268'7 | 15'4 | 284'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002751 |
0 | ... | ... | 258'7 | 15'4 | 274'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002863 |
0 | ... | ... | 248'7 | 15'4 | 264'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002981 |
0 | ... | ... | 238'7 | 15'4 | 254'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003106 |
0 | ... | ... | 228'7 | 15'4 | 244'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003239 |
0 | ... | ... | 218'7 | 15'4 | 234'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003381 |
0 | ... | ... | 208'7 | 15'4 | 224'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003532 |
0 | ... | ... | 198'7 | 15'4 | 214'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003694 |
0 | ... | ... | 188'7 | 15'4 | 204'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003868 |
0 | ... | ... | 183'7 | 15'4 | 199'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003961 |
0 | ... | ... | 178'7 | 15'4 | 194'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004057 |
0 | ... | ... | 173'7 | 15'4 | 189'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004156 |
0 | ... | ... | 168'7 | 15'4 | 184'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00426 |
0 | ... | ... | 163'7 | 15'4 | 179'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004369 |
0 | ... | ... | 158'7 | 15'4 | 174'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004483 |
0 | ... | ... | 153'7 | 15'4 | 169'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004601 |
0 | ... | ... | 148'7 | 15'4 | 164'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004725 |
0 | ... | ... | 143'7 | 15'4 | 159'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004856 |
0 | ... | ... | 138'7 | 15'4 | 154'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004993 |
0 | ... | ... | 133'7 | 15'4 | 149'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005137 |
0 | ... | ... | 128'7 | 15'4 | 144'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005289 |
0 | ... | ... | 123'7 | 15'4 | 139'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00545 |
0 | ... | ... | 118'7 | 15'4 | 134'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00562 |
0 | ... | ... | 113'7 | 15'4 | 129'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0058 |
0 | ... | ... | 108'7 | 15'4 | 124'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005992 |
0 | ... | ... | 103'7 | 15'4 | 119'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006196 |
0 | ... | ... | 98'7 | 15'4 | 114'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006415 |
0 | ... | ... | 93'7 | 15'4 | 109'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006648 |
0 | ... | ... | 88'7 | 15'4 | 104'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006899 |
0 | ... | ... | 83'7 | 15'4 | 99'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007171 |
0 | ... | ... | 78'7 | 15'4 | 94'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007464 |
0 | ... | ... | 73'7 | 15'4 | 89'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007783 |
0 | ... | ... | 68'7 | 15'4 | 84'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008131 |
0 | ... | ... | 63'7 | 15'4 | 79'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008513 |
0 | ... | ... | 58'7 | 15'4 | 74'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008934 |
0 | ... | ... | 53'7 | 15'4 | 69'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009403 |
0 | ... | ... | 49'0 | 15'3 | 64'3 | 5600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.009927 |
0 | ... | ... | 44'1 | 15'2 | 59'3 | 5650 | 0'1 | -0'2 | 0'3 | ... | ... | 0.010517 |
0 | 52'0 | 51'0 | 39'3 | 15'0 | 54'3 | 5700 | 0'1 | -0'4 | 0'5 | ... | ... | 0.011191 |
0 | ... | ... | 34'5 | 14'6 | 49'3 | 5750 | 0'1 | -0'6 | 0'7 | 0'3 | 0'3 | 0.011965 |
0 | 44'1 | 43'0 | 44'4 | -1'4 | 43'0 | 5800 | 0'2 | -1'0 | 1'2 | 0'4 | 0'4 | 0.019976 |
0 | ... | ... | 25'4 | 14'0 | 39'4 | 5850 | 0'2 | -1'4 | 1'6 | ... | ... | 0.021534 |
0 | 38'4 | 24'0 | 21'3 | 13'2 | 34'5 | 5900 | 0'3 | -2'2 | 2'5 | 1'4 | 1'4 | 0.029598 |
0 | ... | ... | 17'5 | 12'2 | 29'7 | 5950 | 0'5 | -3'2 | 3'7 | 1'7 | 1'7 | 0.042364 |
0 | 25'2 | 24'6 | 25'2 | -0'2 | 25'0 | 6000 | 1'0 | -4'5 | 5'5 | 4'0 | 0'7 | 0.057764 |
0.040482 | ... | ... | 11'3 | 9'4 | 20'7 | 6050 | 1'5 | -6'0 | 7'5 | 5'7 | 5'7 | 0.076562 |
0.077394 | 8'0 | 8'0 | 8'7 | 7'7 | 16'6 | 6100 | 2'4 | -7'5 | 10'1 | 8'0 | 3'1 | 0.095389 |
0.105788 | 8'5 | 5'7 | 6'6 | 6'3 | 13'1 | 6150 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | 0.108474 |
0.123839 | 10'0 | 3'5 | 5'1 | 5'0 | 10'1 | 6200 | 5'7 | -10'4 | 16'3 | 7'3 | 6'5 | 0.125579 |
0.130481 | 7'7 | 2'7 | 3'7 | 3'6 | 7'5 | 6250 | 8'3 | -11'6 | 20'1 | ... | ... | 0.130489 |
0.127385 | 7'4 | 4'3 | 2'7 | 2'5 | 5'4 | 6300 | 11'2 | -12'7 | 24'1 | ... | ... | 0.128357 |
0.117106 | 4'2 | 2'6 | 2'2 | 1'6 | 4'0 | 6350 | 14'6 | -13'6 | 28'4 | ... | ... | 0.120938 |
0.102712 | ... | ... | 1'6 | 1'1 | 2'7 | 6400 | 18'5 | -14'3 | 33'0 | ... | ... | 0.110573 |
0.087804 | ... | ... | 1'3 | 0'6 | 2'1 | 6450 | 22'7 | -14'6 | 37'5 | ... | ... | 0.099855 |
0.072177 | 1'5 | 1'3 | 1'0 | 0'4 | 1'4 | 6500 | 27'2 | -15'0 | 42'2 | ... | ... | 0.088976 |
0.05962 | ... | ... | 0'7 | 0'2 | 1'1 | 6550 | 31'7 | -15'2 | 47'1 | ... | ... | 0.08014 |
0.049574 | ... | ... | 0'5 | 0'2 | 0'7 | 6600 | 36'5 | -15'2 | 51'7 | ... | ... | 0.072958 |
0.039185 | ... | ... | 0'4 | 0'1 | 0'5 | 6650 | 41'3 | -15'3 | 56'6 | ... | ... | 0.066035 |
0.032652 | 0'2 | 0'2 | 0'3 | 0'1 | 0'4 | 6700 | 46'2 | -15'3 | 61'5 | ... | ... | 0.061207 |
0.026137 | ... | ... | 0'2 | 0'1 | 0'3 | 6750 | 51'1 | -15'3 | 66'4 | ... | ... | 0.056703 |
0.02478 | ... | ... | 0'2 | 0'1 | 0'3 | 6800 | 56'1 | -15'2 | 71'3 | ... | ... | 0.054455 |
0.018379 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 61'0 | -15'3 | 76'3 | ... | ... | 0.050491 |
0.017529 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 66'0 | -15'3 | 81'3 | ... | ... | 0.048733 |
0.010624 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 70'7 | -15'4 | 86'3 | ... | ... | 0.045141 |
0.010171 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 7000 | 75'7 | -15'4 | 91'3 | ... | ... | 0.043736 |
0.009765 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7050 | 80'7 | -15'4 | 96'3 | ... | ... | 0.042454 |
0.009398 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 85'7 | -15'4 | 101'3 | ... | ... | 0.041279 |
0.009065 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 90'7 | -15'4 | 106'3 | ... | ... | 0.040197 |
0.008762 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 95'7 | -15'4 | 111'3 | ... | ... | 0.039197 |
0.008484 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 100'7 | -15'4 | 116'3 | ... | ... | 0.038268 |
0.008227 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 105'7 | -15'4 | 121'3 | ... | ... | 0.037404 |
0.007991 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 110'7 | -15'4 | 126'3 | ... | ... | 0.036597 |
0.007772 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 115'7 | -15'4 | 131'3 | ... | ... | 0.035841 |
0.007568 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 120'7 | -15'4 | 136'3 | ... | ... | 0.035132 |
0.007377 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 125'7 | -15'4 | 141'3 | ... | ... | 0.034464 |
0.007199 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 130'7 | -15'4 | 146'3 | ... | ... | 0.033835 |
0.007033 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 135'7 | -15'4 | 151'3 | ... | ... | 0.03324 |
0.006876 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 140'7 | -15'4 | 156'3 | ... | ... | 0.032677 |
0.006728 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 145'7 | -15'4 | 161'3 | ... | ... | 0.032144 |
0.006589 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 150'7 | -15'4 | 166'3 | ... | ... | 0.031637 |
0.006457 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 155'7 | -15'4 | 171'3 | ... | ... | 0.031155 |
0.006333 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 160'7 | -15'4 | 176'3 | ... | ... | 0.030695 |
0.006214 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 165'7 | -15'4 | 181'3 | ... | ... | 0.030257 |
0.005995 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 175'7 | -15'4 | 191'3 | ... | ... | 0.029438 |
0.005796 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 185'7 | -15'4 | 201'3 | ... | ... | 0.028688 |
0.005614 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 195'7 | -15'4 | 211'3 | ... | ... | 0.027997 |
0.005448 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 205'7 | -15'4 | 221'3 | ... | ... | 0.027359 |
0.005295 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 215'7 | -15'4 | 231'3 | ... | ... | 0.026767 |
0.005153 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 225'7 | -15'4 | 241'3 | ... | ... | 0.026217 |
0.005022 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 235'7 | -15'4 | 251'3 | ... | ... | 0.025703 |
0.0049 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 245'7 | -15'4 | 261'3 | ... | ... | 0.025223 |
0.004787 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 255'7 | -15'4 | 271'3 | ... | ... | 0.024773 |
0.00468 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 265'7 | -15'4 | 281'3 | ... | ... | 0.02435 |
0.004581 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 275'7 | -15'4 | 291'3 | ... | ... | 0.023952 |
0.004487 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 285'7 | -15'3 | 301'2 | ... | ... | 0.023576 |
0.004399 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 295'7 | -15'3 | 311'2 | ... | ... | 0.023221 |
0.004316 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 305'7 | -15'3 | 321'2 | ... | ... | 0.022884 |
0.004237 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 315'7 | -15'3 | 331'2 | ... | ... | 0.022565 |
0.004163 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 325'7 | -15'3 | 341'2 | ... | ... | 0.022262 |
0.004093 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 335'7 | -15'3 | 351'2 | ... | ... | 0.021973 |
0.004026 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 345'7 | -15'3 | 361'2 | ... | ... | 0.021698 |
0.003962 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 355'7 | -15'3 | 371'2 | ... | ... | 0.021436 |
0.003901 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 365'7 | -15'3 | 381'2 | ... | ... | 0.021186 |
0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 375'7 | -15'3 | 391'2 | ... | ... | 0.020947 |
0.003788 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 385'7 | -15'3 | 401'2 | ... | ... | 0.020718 |
0.003736 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 395'7 | -15'3 | 411'2 | ... | ... | 0.020498 |
0.003685 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 405'7 | -15'3 | 421'2 | ... | ... | 0.020288 |
0.003637 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 415'7 | -15'3 | 431'2 | ... | ... | 0.020086 |
0.00359 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 425'7 | -15'3 | 441'2 | ... | ... | 0.019892 |
0.003546 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 435'7 | -15'3 | 451'2 | ... | ... | 0.019706 |
0.003503 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 445'7 | -15'3 | 461'2 | ... | ... | 0.019526 |
0.003462 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 455'7 | -15'3 | 471'2 | ... | ... | 0.019353 |
0.003422 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 465'7 | -15'3 | 481'2 | ... | ... | 0.019187 |
0.003384 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 475'7 | -15'3 | 491'2 | ... | ... | 0.019026 |
0.003347 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 485'7 | -15'3 | 501'2 | ... | ... | 0.018871 |
0.003311 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 495'7 | -15'3 | 511'2 | ... | ... | 0.018721 |
0.003277 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 505'7 | -15'3 | 521'2 | ... | ... | 0.018576 |
0.003244 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 515'7 | -15'3 | 531'2 | ... | ... | 0.018436 |
0.003212 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 525'7 | -15'3 | 541'2 | ... | ... | 0.018301 |
0.003181 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 535'7 | -15'3 | 551'2 | ... | ... | 0.01817 |
0.003151 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 545'7 | -15'3 | 561'2 | ... | ... | 0.018043 |
0.003122 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 555'7 | -15'3 | 571'2 | ... | ... | 0.01792 |
0.003094 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 565'7 | -15'3 | 581'2 | ... | ... | 0.0178 |
0.003066 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 575'7 | -15'3 | 591'2 | ... | ... | 0.017685 |
0.00304 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 585'7 | -15'3 | 601'2 | ... | ... | 0.017572 |
0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 595'7 | -15'3 | 611'2 | ... | ... | 0.017463 |
0.002989 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 605'7 | -15'3 | 621'2 | ... | ... | 0.017357 |
0.002965 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 615'7 | -15'3 | 631'2 | ... | ... | 0.017254 |
0.002941 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 625'7 | -15'3 | 641'2 | ... | ... | 0.017154 |
0.002919 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 635'7 | -15'3 | 651'2 | ... | ... | 0.017057 |
0.002896 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 645'7 | -15'3 | 661'2 | ... | ... | 0.016962 |
0.002874 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 655'7 | -15'3 | 671'2 | ... | ... | 0.01687 |
0.002853 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 665'7 | -15'3 | 681'2 | ... | ... | 0.01678 |
0.002833 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 675'7 | -15'3 | 691'2 | ... | ... | 0.016693 |
0.002813 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 685'7 | -15'3 | 701'2 | ... | ... | 0.016608 |
0.002793 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 695'7 | -15'3 | 711'2 | ... | ... | 0.016525 |
0.002774 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 705'7 | -15'3 | 721'2 | ... | ... | 0.016444 |
0.002755 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 715'7 | -15'3 | 731'2 | ... | ... | 0.016365 |
0.002737 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 725'7 | -15'3 | 741'2 | ... | ... | 0.016288 |
0.002719 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 735'7 | -15'3 | 751'2 | ... | ... | 0.016213 |
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.