Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 355'2 | -10'2 | 345'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010199 |
0 | ... | ... | 345'2 | -10'2 | 335'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010592 |
0 | ... | ... | 335'2 | -10'2 | 325'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011002 |
0 | ... | ... | 325'2 | -10'2 | 315'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01143 |
0 | ... | ... | 315'2 | -10'2 | 305'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011878 |
0 | ... | ... | 305'2 | -10'2 | 295'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012348 |
0 | ... | ... | 295'2 | -10'2 | 285'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012842 |
0 | ... | ... | 285'2 | -10'2 | 275'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013362 |
0 | ... | ... | 275'2 | -10'2 | 265'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013912 |
0 | ... | ... | 265'2 | -10'2 | 255'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014492 |
0 | ... | ... | 255'2 | -10'2 | 245'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015109 |
0 | ... | ... | 245'2 | -10'2 | 235'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015766 |
0 | ... | ... | 235'2 | -10'2 | 225'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016465 |
0 | ... | ... | 225'2 | -10'2 | 215'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017215 |
0 | ... | ... | 220'2 | -10'2 | 210'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01761 |
0 | ... | ... | 215'2 | -10'2 | 205'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01802 |
0 | ... | ... | 210'2 | -10'2 | 200'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018447 |
0 | ... | ... | 205'2 | -10'2 | 195'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018889 |
0 | ... | ... | 200'2 | -10'2 | 190'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01935 |
0 | ... | ... | 195'2 | -10'2 | 185'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01983 |
0 | ... | ... | 190'2 | -10'2 | 180'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020331 |
0 | ... | ... | 185'2 | -10'2 | 175'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020855 |
0 | ... | ... | 180'2 | -10'2 | 170'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0214 |
0 | ... | ... | 175'2 | -10'2 | 165'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021971 |
0 | ... | ... | 170'2 | -10'2 | 160'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022571 |
0 | ... | ... | 165'2 | -10'2 | 155'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023202 |
0 | ... | ... | 160'2 | -10'2 | 150'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023866 |
0 | ... | ... | 155'2 | -10'2 | 145'0 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | 0.024563 |
0 | ... | ... | 150'2 | -10'2 | 140'0 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | 0.025299 |
0 | ... | ... | 145'3 | -10'3 | 135'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.042168 |
0 | ... | ... | 140'3 | -10'2 | 130'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.043453 |
0 | ... | ... | 135'3 | -10'2 | 125'1 | 5000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.044812 |
0 | ... | ... | 130'3 | -10'2 | 120'1 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | 0.060446 |
0 | ... | ... | 125'4 | -10'3 | 115'1 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.062398 |
0 | ... | ... | 120'4 | -10'2 | 110'2 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.077396 |
0 | ... | ... | 115'5 | -10'2 | 105'3 | 5200 | 0'4 | -0'1 | 0'5 | ... | ... | 0.080001 |
0 | ... | ... | 110'6 | -10'3 | 100'3 | 5250 | 0'5 | -0'1 | 0'6 | ... | ... | 0.094908 |
0 | ... | ... | 105'7 | -10'3 | 95'4 | 5300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.109517 |
0 | ... | ... | 101'0 | -10'2 | 90'6 | 5350 | 0'7 | -0'1 | 1'0 | ... | ... | 0.124038 |
0 | ... | ... | 96'1 | -10'2 | 85'7 | 5400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.147944 |
0 | ... | ... | 91'3 | -10'2 | 81'1 | 5450 | 1'2 | 0'0 | 1'2 | ... | ... | 0.162381 |
0 | ... | ... | 86'5 | -10'2 | 76'3 | 5500 | 1'4 | 0'0 | 1'4 | ... | ... | 0.185305 |
0 | ... | ... | 81'7 | -10'1 | 71'6 | 5550 | 1'7 | 0'0 | 1'7 | ... | ... | 0.214872 |
0 | ... | ... | 77'2 | -10'1 | 67'1 | 5600 | 2'2 | 0'1 | 2'1 | ... | ... | 0.243014 |
0.034057 | ... | ... | 72'5 | -10'0 | 62'5 | 5650 | 2'6 | 0'1 | 2'5 | ... | ... | 0.275681 |
0.145567 | ... | ... | 68'1 | -9'7 | 58'2 | 5700 | 3'3 | 0'3 | 3'0 | ... | ... | 0.311216 |
0.223232 | ... | ... | 63'6 | -9'6 | 54'0 | 5750 | 4'1 | 0'4 | 3'5 | ... | ... | 0.348179 |
0.289434 | ... | ... | 59'4 | -9'5 | 49'7 | 5800 | 5'0 | 0'5 | 4'3 | ... | ... | 0.385379 |
0.348219 | ... | ... | 55'3 | -9'4 | 45'7 | 5850 | 6'0 | 0'6 | 5'2 | ... | ... | 0.421842 |
0.40433 | ... | ... | 51'2 | -9'1 | 42'1 | 5900 | 7'1 | 1'0 | 6'1 | 7'4 | 6'4 | 0.45677 |
0.452914 | ... | ... | 47'4 | -9'0 | 38'4 | 5950 | 8'4 | 1'1 | 7'3 | ... | ... | 0.49089 |
0.496397 | ... | ... | 43'6 | -8'5 | 35'1 | 6000 | 8'4 | -1'5 | 10'1 | 8'4 | 8'4 | 0.50805 |
0.532472 | ... | ... | 40'2 | -8'3 | 31'7 | 6050 | 11'7 | 1'6 | 10'1 | ... | ... | 0.549389 |
0.562274 | ... | ... | 37'0 | -8'1 | 28'7 | 6100 | 14'0 | 2'2 | 11'6 | ... | ... | 0.572506 |
0.585195 | ... | ... | 33'6 | -7'5 | 26'1 | 6150 | 16'1 | 2'4 | 13'5 | ... | ... | 0.590002 |
0.601075 | ... | ... | 30'7 | -7'2 | 23'5 | 6200 | 18'5 | 3'0 | 15'5 | ... | ... | 0.602675 |
0.610121 | ... | ... | 28'1 | -6'7 | 21'2 | 6250 | 21'2 | 3'3 | 17'7 | ... | ... | 0.610189 |
0.612872 | ... | ... | 25'4 | -6'3 | 19'1 | 6300 | 24'1 | 3'7 | 20'2 | ... | ... | 0.612861 |
0.609854 | ... | ... | 23'1 | -6'0 | 17'1 | 6350 | 23'0 | -4'1 | 27'1 | 23'0 | 23'0 | 0.609033 |
0.603687 | 16'6 | 16'6 | 15'3 | 1'3 | 16'6 | 6400 | 30'3 | 4'6 | 25'5 | ... | ... | 0.605305 |
0.589197 | ... | ... | 18'7 | -5'1 | 13'6 | 6450 | 33'5 | 5'0 | 28'5 | ... | ... | 0.595833 |
0.572735 | ... | ... | 17'0 | -4'6 | 12'2 | 6500 | 37'2 | 5'5 | 31'5 | ... | ... | 0.58388 |
0.570487 | 14'0 | 14'0 | 10'7 | 3'1 | 14'0 | 6550 | 40'7 | 5'7 | 35'0 | ... | ... | 0.569173 |
0.531574 | ... | ... | 13'6 | -4'0 | 9'6 | 6600 | 44'5 | 6'2 | 38'3 | ... | ... | 0.55247 |
0.507269 | ... | ... | 12'2 | -3'5 | 8'5 | 6650 | 48'4 | 6'5 | 41'7 | ... | ... | 0.534303 |
0.481588 | ... | ... | 11'0 | -3'3 | 7'5 | 6700 | 52'4 | 6'7 | 45'5 | ... | ... | 0.515233 |
0.472067 | 7'6 | 7'6 | 6'5 | 1'1 | 7'6 | 6750 | 56'4 | 7'0 | 49'4 | ... | ... | 0.494378 |
0.426538 | ... | ... | 8'6 | -2'7 | 5'7 | 6800 | 60'5 | 7'2 | 53'3 | ... | ... | 0.473326 |
0.398051 | ... | ... | 7'7 | -2'6 | 5'1 | 6850 | 64'7 | 7'3 | 57'4 | ... | ... | 0.452712 |
0.388267 | 5'1 | 5'1 | 4'4 | 0'5 | 5'1 | 6900 | 69'2 | 7'5 | 61'5 | ... | ... | 0.433187 |
0.345979 | ... | ... | 6'2 | -2'2 | 4'0 | 6950 | 73'7 | 8'0 | 65'7 | ... | ... | 0.417827 |
0.32455 | ... | ... | 5'5 | -2'0 | 3'5 | 7000 | 78'4 | 8'3 | 70'1 | ... | ... | 0.402498 |
0.307515 | ... | ... | 5'0 | -1'5 | 3'3 | 7050 | 83'1 | 8'4 | 74'5 | ... | ... | 0.387157 |
0.28537 | ... | ... | 4'4 | -1'4 | 3'0 | 7100 | 87'6 | 8'6 | 79'0 | ... | ... | 0.37176 |
0.262383 | ... | ... | 4'0 | -1'3 | 2'5 | 7150 | 92'4 | 9'0 | 83'4 | ... | ... | 0.359358 |
0.24459 | ... | ... | 3'5 | -1'2 | 2'3 | 7200 | 97'1 | 9'0 | 88'1 | ... | ... | 0.343902 |
0.226508 | ... | ... | 3'2 | -1'1 | 2'1 | 7250 | 101'7 | 9'1 | 92'6 | ... | ... | 0.331686 |
0.207992 | ... | ... | 2'7 | -1'0 | 1'7 | 7300 | 106'5 | 9'2 | 97'3 | ... | ... | 0.319574 |
0.188869 | ... | ... | 2'5 | -1'0 | 1'5 | 7350 | 111'3 | 9'2 | 102'1 | ... | ... | 0.307536 |
0.177137 | ... | ... | 2'3 | -0'7 | 1'4 | 7400 | 116'2 | 9'3 | 106'7 | ... | ... | 0.29933 |
0.165447 | ... | ... | 2'1 | -0'6 | 1'3 | 7450 | 121'1 | 9'4 | 111'5 | ... | ... | 0.291349 |
0.153742 | ... | ... | 2'0 | -0'6 | 1'2 | 7500 | 126'0 | 9'5 | 116'3 | ... | ... | 0.283576 |
0.141958 | ... | ... | 1'6 | -0'5 | 1'1 | 7550 | 130'7 | 9'5 | 121'2 | ... | ... | 0.275989 |
0.130026 | ... | ... | 1'5 | -0'5 | 1'0 | 7600 | 135'6 | 9'5 | 126'1 | ... | ... | 0.268575 |
0.117861 | ... | ... | 1'4 | -0'5 | 0'7 | 7650 | 140'5 | 9'6 | 130'7 | ... | ... | 0.261315 |
0.115726 | ... | ... | 1'3 | -0'4 | 0'7 | 7700 | 145'5 | 9'7 | 135'6 | ... | ... | 0.258254 |
0.103479 | ... | ... | 1'2 | -0'4 | 0'6 | 7750 | 150'4 | 9'7 | 140'5 | ... | ... | 0.251326 |
0.101695 | ... | ... | 1'1 | -0'3 | 0'6 | 7800 | 155'3 | 9'6 | 145'5 | ... | ... | 0.244514 |
0.089202 | ... | ... | 1'0 | -0'3 | 0'5 | 7850 | 160'3 | 9'7 | 150'4 | ... | ... | 0.241954 |
0.087732 | ... | ... | 1'0 | -0'3 | 0'5 | 7900 | 165'3 | 10'0 | 155'3 | ... | ... | 0.239515 |
0.086332 | ... | ... | 0'7 | -0'2 | 0'5 | 7950 | 170'2 | 9'7 | 160'3 | ... | ... | 0.233118 |
0.073605 | ... | ... | 0'6 | -0'2 | 0'4 | 8000 | 175'2 | 10'0 | 165'2 | ... | ... | 0.230935 |
0.072473 | ... | ... | 0'6 | -0'2 | 0'4 | 8050 | 180'2 | 10'0 | 170'2 | ... | ... | 0.228849 |
0.071391 | ... | ... | 0'6 | -0'2 | 0'4 | 8100 | 185'2 | 10'1 | 175'1 | ... | ... | 0.226854 |
0.070356 | ... | ... | 0'5 | -0'1 | 0'4 | 8150 | 190'1 | 10'0 | 180'1 | ... | ... | 0.220921 |
0.057282 | ... | ... | 0'5 | -0'2 | 0'3 | 8200 | 195'1 | 10'1 | 185'0 | ... | ... | 0.219128 |
0.055698 | ... | ... | 0'4 | -0'1 | 0'3 | 8300 | 205'1 | 10'1 | 195'0 | ... | ... | 0.215762 |
0.054237 | ... | ... | 0'4 | -0'1 | 0'3 | 8400 | 215'1 | 10'2 | 204'7 | ... | ... | 0.212661 |
0.039981 | ... | ... | 0'4 | -0'2 | 0'2 | 8500 | 225'0 | 10'1 | 214'7 | ... | ... | 0.205914 |
0.038999 | ... | ... | 0'3 | -0'1 | 0'2 | 8600 | 235'0 | 10'1 | 224'7 | ... | ... | 0.203325 |
0.038088 | ... | ... | 0'3 | -0'1 | 0'2 | 8700 | 245'0 | 10'1 | 234'7 | ... | ... | 0.200925 |
0.037237 | ... | ... | 0'3 | -0'1 | 0'2 | 8800 | 255'0 | 10'2 | 244'6 | ... | ... | 0.198695 |
0.03644 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 265'0 | 10'2 | 254'6 | ... | ... | 0.196619 |
0.021635 | ... | ... | 0'2 | -0'1 | 0'1 | 9000 | 275'0 | 10'2 | 264'6 | ... | ... | 0.194684 |
0.021189 | ... | ... | 0'2 | -0'1 | 0'1 | 9100 | 285'0 | 10'2 | 274'6 | ... | ... | 0.192877 |
0.02077 | ... | ... | 0'2 | -0'1 | 0'1 | 9200 | 295'0 | 10'2 | 284'6 | ... | ... | 0.191187 |
0.020374 | ... | ... | 0'2 | -0'1 | 0'1 | 9300 | 305'0 | 10'2 | 294'6 | ... | ... | 0.189605 |
0.02 | ... | ... | 0'2 | -0'1 | 0'1 | 9400 | 315'0 | 10'2 | 304'6 | ... | ... | 0.188122 |
0.019646 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 325'0 | 10'2 | 314'6 | ... | ... | 0.18673 |
0.019311 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 335'0 | 10'2 | 324'6 | ... | ... | 0.185423 |
0.018993 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 345'0 | 10'2 | 334'6 | ... | ... | 0.184193 |
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.