Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 301'4 | 16'0 | 317'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003886 |
0 | ... | ... | 291'4 | 16'0 | 307'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004042 |
0 | ... | ... | 281'4 | 16'0 | 297'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004206 |
0 | ... | ... | 271'4 | 16'0 | 287'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004377 |
0 | ... | ... | 261'4 | 16'0 | 277'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004557 |
0 | ... | ... | 251'4 | 16'0 | 267'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004747 |
0 | ... | ... | 241'4 | 16'0 | 257'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004947 |
0 | ... | ... | 231'4 | 16'0 | 247'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005159 |
0 | ... | ... | 221'4 | 16'0 | 237'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005384 |
0 | ... | ... | 211'4 | 16'0 | 227'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005624 |
0 | ... | ... | 201'4 | 16'1 | 217'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005879 |
0 | ... | ... | 191'4 | 16'1 | 207'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006153 |
0 | ... | ... | 181'4 | 16'1 | 197'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006448 |
0 | ... | ... | 171'4 | 16'1 | 187'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006766 |
0 | ... | ... | 161'4 | 16'1 | 177'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007111 |
0 | ... | ... | 156'4 | 16'1 | 172'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007294 |
0 | ... | ... | 151'4 | 16'1 | 167'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007486 |
0 | ... | ... | 146'4 | 16'1 | 162'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007687 |
0 | ... | ... | 141'4 | 16'1 | 157'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007897 |
0 | ... | ... | 136'4 | 16'1 | 152'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008117 |
0 | ... | ... | 131'4 | 16'1 | 147'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00835 |
0 | ... | ... | 126'4 | 16'1 | 142'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008594 |
0 | ... | ... | 121'5 | 16'0 | 137'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008851 |
0 | ... | ... | 116'5 | 16'0 | 132'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009123 |
0 | ... | ... | 111'5 | 16'0 | 127'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009411 |
0 | ... | ... | 106'5 | 16'0 | 122'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009716 |
0 | ... | ... | 101'5 | 16'0 | 117'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01004 |
0 | ... | ... | 96'5 | 16'0 | 112'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010387 |
0 | ... | ... | 91'5 | 16'0 | 107'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010757 |
0 | ... | ... | 86'5 | 16'0 | 102'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011153 |
0 | ... | ... | 81'5 | 16'0 | 97'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011579 |
0 | ... | ... | 76'5 | 16'0 | 92'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012039 |
0 | ... | ... | 71'5 | 16'0 | 87'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012537 |
0 | ... | ... | 66'5 | 16'0 | 82'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013078 |
0 | ... | ... | 61'5 | 16'0 | 77'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013671 |
0 | ... | ... | 56'5 | 16'0 | 72'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01432 |
0 | ... | ... | 51'5 | 16'0 | 67'5 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015038 |
0 | ... | ... | 46'6 | 15'7 | 62'5 | 5350 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015836 |
0 | ... | ... | 41'7 | 15'6 | 57'5 | 5400 | 0'1 | -0'2 | 0'3 | ... | ... | 0.016729 |
0 | ... | ... | 37'1 | 15'4 | 52'5 | 5450 | 0'2 | -0'3 | 0'5 | ... | ... | 0.027844 |
0 | ... | ... | 32'4 | 15'2 | 47'6 | 5500 | 0'2 | -0'6 | 1'0 | ... | ... | 0.029546 |
0 | ... | ... | 28'1 | 14'6 | 42'7 | 5550 | 0'3 | -1'2 | 1'5 | ... | ... | 0.04024 |
0 | ... | ... | 24'0 | 14'0 | 38'0 | 5600 | 0'5 | -1'7 | 2'4 | 1'2 | 0'4 | 0.057282 |
0 | 42'0 | 42'0 | 20'1 | 13'2 | 33'3 | 5650 | 0'7 | -2'7 | 3'6 | ... | ... | 0.072861 |
0 | ... | ... | 16'6 | 12'0 | 28'6 | 5700 | 1'2 | -4'0 | 5'2 | 3'5 | 1'0 | 0.092282 |
0 | 20'0 | 20'0 | 13'6 | 10'6 | 24'4 | 5750 | 2'0 | -5'2 | 7'2 | ... | ... | 0.119739 |
0 | 22'0 | 22'0 | 20'4 | 1'4 | 22'0 | 5800 | 3'0 | -6'4 | 9'4 | 3'7 | 2'5 | 0.146384 |
0 | ... | ... | 8'7 | 7'7 | 16'6 | 5850 | 4'2 | -8'1 | 12'3 | ... | ... | 0.170254 |
0 | 15'0 | 9'0 | 7'0 | 6'5 | 13'5 | 5900 | 6'1 | -9'3 | 15'4 | 5'7 | 5'4 | 0.191804 |
0.141097 | ... | ... | 5'4 | 5'2 | 10'6 | 5950 | 8'2 | -10'6 | 19'0 | ... | ... | 0.206591 |
0.206524 | 14'0 | 4'7 | 4'3 | 4'1 | 8'4 | 6000 | 11'0 | -11'7 | 22'7 | ... | ... | 0.215471 |
0.21863 | 6'2 | 6'2 | 3'3 | 3'2 | 6'5 | 6050 | 14'1 | -12'6 | 26'7 | ... | ... | 0.218578 |
0.211068 | 6'0 | 6'0 | 2'6 | 2'3 | 5'1 | 6100 | 17'5 | -13'4 | 31'1 | ... | ... | 0.217306 |
0.194183 | 6'1 | 4'6 | 2'1 | 1'7 | 4'0 | 6150 | 21'4 | -14'1 | 35'5 | ... | ... | 0.213157 |
0.173414 | 3'5 | 3'5 | 1'6 | 1'3 | 3'1 | 6200 | 25'5 | -14'4 | 40'1 | ... | ... | 0.207408 |
0.15049 | ... | ... | 1'3 | 1'0 | 2'3 | 6250 | 29'7 | -15'0 | 44'7 | ... | ... | 0.20079 |
0.12998 | ... | ... | 1'1 | 0'6 | 1'7 | 6300 | 34'3 | -15'2 | 49'5 | ... | ... | 0.194263 |
0.111735 | ... | ... | 0'7 | 0'5 | 1'4 | 6350 | 39'0 | -15'3 | 54'3 | ... | ... | 0.188016 |
0.092632 | ... | ... | 0'6 | 0'3 | 1'1 | 6400 | 43'5 | -15'5 | 59'2 | ... | ... | 0.181794 |
0.08262 | ... | ... | 0'5 | 0'3 | 1'0 | 6450 | 48'3 | -15'5 | 64'0 | ... | ... | 0.176234 |
0.067601 | ... | ... | 0'4 | 0'2 | 0'6 | 6500 | 53'2 | -15'6 | 69'0 | ... | ... | 0.171505 |
0.05816 | ... | ... | 0'3 | 0'2 | 0'5 | 6550 | 58'1 | -15'6 | 73'7 | ... | ... | 0.167027 |
0.048814 | ... | ... | 0'3 | 0'1 | 0'4 | 6600 | 63'0 | -15'6 | 78'6 | ... | ... | 0.162777 |
0.039293 | ... | ... | 0'2 | 0'1 | 0'3 | 6650 | 67'7 | -15'7 | 83'6 | ... | ... | 0.158735 |
0.029199 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 72'6 | -16'0 | 88'6 | 70'0 | 70'0 | 0.15488 |
0.027961 | ... | ... | 0'1 | 0'1 | 0'2 | 6750 | 77'5 | -16'0 | 93'5 | ... | ... | 0.151195 |
0.016955 | 0'3 | 0'3 | 0'1 | 0'0 | 0'1 | 6800 | 82'5 | -16'0 | 98'5 | ... | ... | 0.148476 |
0.016286 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 87'5 | -16'0 | 103'5 | ... | ... | 0.145925 |
0.015682 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 92'5 | -16'0 | 108'5 | ... | ... | 0.143526 |
0.015133 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 97'5 | -16'0 | 113'5 | ... | ... | 0.141265 |
0.014633 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 102'5 | -16'0 | 118'5 | ... | ... | 0.139129 |
0.014173 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 107'5 | -16'0 | 123'5 | ... | ... | 0.137108 |
0.013749 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 112'5 | -15'7 | 128'4 | ... | ... | 0.135191 |
0.013358 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 117'5 | -15'7 | 133'4 | ... | ... | 0.13337 |
0.012996 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 122'5 | -15'7 | 138'4 | ... | ... | 0.131637 |
0.012658 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 127'5 | -15'7 | 143'4 | ... | ... | 0.129987 |
0.012342 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 132'5 | -15'7 | 148'4 | ... | ... | 0.128411 |
0.012048 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 137'5 | -15'7 | 153'4 | ... | ... | 0.126906 |
0.011773 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 142'5 | -15'7 | 158'4 | ... | ... | 0.125466 |
0.011512 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 147'5 | -15'7 | 163'4 | ... | ... | 0.124087 |
0.011267 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 152'5 | -15'7 | 168'4 | ... | ... | 0.122764 |
0.011036 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 157'5 | -15'7 | 173'4 | ... | ... | 0.121495 |
0.010817 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 162'5 | -15'7 | 178'4 | ... | ... | 0.120275 |
0.010611 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 167'5 | -15'7 | 183'4 | ... | ... | 0.119101 |
0.010414 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 172'5 | -15'7 | 188'4 | ... | ... | 0.117971 |
0.010228 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 177'5 | -15'7 | 193'4 | ... | ... | 0.116883 |
0.01005 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 182'5 | -15'7 | 198'4 | ... | ... | 0.115833 |
0.009881 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 187'5 | -15'7 | 203'4 | ... | ... | 0.114819 |
0.00972 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 192'5 | -15'7 | 208'4 | ... | ... | 0.113841 |
0.009418 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 202'5 | -15'7 | 218'4 | ... | ... | 0.11198 |
0.009142 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 212'5 | -15'7 | 228'4 | ... | ... | 0.110236 |
0.008888 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 222'4 | -16'0 | 238'4 | ... | ... | 0.107782 |
0.008652 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 232'4 | -16'0 | 248'4 | ... | ... | 0.106245 |
0.008433 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 242'4 | -16'0 | 258'4 | ... | ... | 0.104795 |
0.008231 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 252'4 | -16'0 | 268'4 | ... | ... | 0.103424 |
0.008042 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 262'4 | -16'0 | 278'4 | ... | ... | 0.102127 |
0.007865 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 272'4 | -16'0 | 288'4 | ... | ... | 0.100896 |
0.007699 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 282'4 | -16'0 | 298'4 | ... | ... | 0.099728 |
0.007544 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 292'4 | -16'0 | 308'4 | ... | ... | 0.098615 |
0.007397 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 302'4 | -16'0 | 318'4 | ... | ... | 0.097556 |
0.007259 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 312'4 | -16'0 | 328'4 | ... | ... | 0.096545 |
0.007128 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 322'4 | -16'0 | 338'4 | ... | ... | 0.095579 |
0.007004 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 332'4 | -16'0 | 348'4 | ... | ... | 0.094655 |
0.006887 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 342'4 | -16'0 | 358'4 | ... | ... | 0.093771 |
0.006776 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 352'4 | -16'0 | 368'4 | ... | ... | 0.092923 |
0.006669 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 362'4 | -16'0 | 378'4 | ... | ... | 0.09211 |
0.006568 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 372'4 | -16'0 | 388'4 | ... | ... | 0.091329 |
0.006472 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 382'4 | -16'0 | 398'4 | ... | ... | 0.090578 |
0.00638 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 392'4 | -16'0 | 408'4 | ... | ... | 0.089856 |
0.006292 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 402'4 | -16'0 | 418'4 | ... | ... | 0.08916 |
0.006208 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 412'4 | -16'0 | 428'4 | ... | ... | 0.088489 |
0.006127 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 422'4 | -16'0 | 438'4 | ... | ... | 0.087843 |
0.00605 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 432'4 | -16'0 | 448'4 | ... | ... | 0.087219 |
0.005975 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 442'4 | -16'0 | 458'4 | ... | ... | 0.086616 |
0.005904 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 452'4 | -16'0 | 468'4 | ... | ... | 0.086033 |
0.005836 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 462'4 | -16'0 | 478'4 | ... | ... | 0.08547 |
0.00577 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 472'4 | -16'0 | 488'4 | ... | ... | 0.084924 |
0.005706 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 482'4 | -16'0 | 498'4 | ... | ... | 0.084396 |
0.005644 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 492'4 | -16'0 | 508'4 | ... | ... | 0.083885 |
0.005585 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 502'4 | -16'0 | 518'4 | ... | ... | 0.083389 |
0.005528 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 512'4 | -16'0 | 528'4 | ... | ... | 0.082908 |
0.005473 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 522'4 | -16'0 | 538'4 | ... | ... | 0.082441 |
0.005419 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 532'4 | -16'0 | 548'4 | ... | ... | 0.081988 |
0.005368 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 542'4 | -16'0 | 558'4 | ... | ... | 0.081548 |
0.005318 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 552'4 | -16'0 | 568'4 | ... | ... | 0.08112 |
0.005269 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 562'4 | -16'0 | 578'4 | ... | ... | 0.080705 |
0.005222 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 572'4 | -16'0 | 588'4 | ... | ... | 0.0803 |
0.005176 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 582'4 | -16'0 | 598'4 | ... | ... | 0.079907 |
0.005132 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 592'4 | -16'0 | 608'4 | ... | ... | 0.079523 |
0.005089 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 602'4 | -16'0 | 618'4 | ... | ... | 0.07915 |
0.005047 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 612'4 | -16'0 | 628'4 | ... | ... | 0.078787 |
0.005007 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 622'4 | -16'0 | 638'4 | ... | ... | 0.078433 |
0.004968 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 632'4 | -16'0 | 648'4 | ... | ... | 0.078088 |
0.004929 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 642'4 | -16'0 | 658'4 | ... | ... | 0.077751 |
0.004892 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 652'4 | -16'0 | 668'4 | ... | ... | 0.077422 |
0.004856 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 662'4 | -16'0 | 678'4 | ... | ... | 0.077102 |
0.00482 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 672'4 | -16'0 | 688'4 | ... | ... | 0.076789 |
0.004786 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 682'4 | -16'0 | 698'4 | ... | ... | 0.076483 |
0.004752 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 692'4 | -16'0 | 708'4 | ... | ... | 0.076185 |
0.00472 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 702'4 | -16'0 | 718'4 | ... | ... | 0.075893 |
0.004688 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 712'4 | -16'0 | 728'4 | ... | ... | 0.075608 |
0.004657 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 722'4 | -16'0 | 738'4 | ... | ... | 0.07533 |
0.004627 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 732'4 | -16'0 | 748'4 | ... | ... | 0.075057 |
0.004597 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 742'4 | -16'0 | 758'4 | ... | ... | 0.074791 |
0.004568 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 752'4 | -16'0 | 768'4 | ... | ... | 0.07453 |
0.00454 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 762'4 | -16'0 | 778'4 | ... | ... | 0.074275 |
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.