| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0 | ... | ... | ... | ... | ... | 2700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 264'0 | 0'0 | 264'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029708 |
| 0 | ... | ... | 254'0 | 0'0 | 254'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031049 |
| 0 | ... | ... | 244'0 | 0'0 | 244'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032465 |
| 0 | ... | ... | 234'0 | 0'0 | 234'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033968 |
| 0 | ... | ... | 224'0 | 0'0 | 224'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03557 |
| 0 | ... | ... | 214'0 | 0'0 | 214'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037279 |
| 0 | ... | ... | 204'0 | 0'0 | 204'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039111 |
| 0 | ... | ... | 194'0 | 0'0 | 194'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041085 |
| 0 | ... | ... | 184'0 | 0'0 | 184'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.070526 |
| 0 | ... | ... | 174'0 | 0'0 | 174'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.074181 |
| 0 | ... | ... | 164'0 | 0'0 | 164'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.078159 |
| 0 | ... | ... | 154'0 | 0'0 | 154'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.108389 |
| 0 | ... | ... | 144'0 | 0'0 | 144'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.13809 |
| 0 | ... | ... | 134'0 | 0'0 | 134'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.168179 |
| 0 | ... | ... | 124'2 | 0'0 | 124'2 | 4200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.218659 |
| 0 | ... | ... | 119'3 | 0'0 | 119'3 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | 0.243532 |
| 0 | ... | ... | 114'4 | 0'0 | 114'4 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.284953 |
| 0 | ... | ... | 109'6 | 0'0 | 109'6 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | 0.324568 |
| 0 | ... | ... | 105'0 | 0'0 | 105'0 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | 0.363017 |
| 0 | ... | ... | 100'2 | 0'0 | 100'2 | 4450 | 2'1 | 0'0 | 2'1 | ... | ... | 0.41324 |
| 0 | ... | ... | 95'6 | 0'0 | 95'6 | 4500 | 2'4 | 0'0 | 2'4 | ... | ... | 0.461194 |
| 0 | ... | ... | 91'2 | 0'0 | 91'2 | 4550 | 3'0 | 0'0 | 3'0 | ... | ... | 0.517614 |
| 0 | ... | ... | 86'6 | 0'0 | 86'6 | 4600 | 3'4 | 0'0 | 3'4 | ... | ... | 0.571171 |
| 0 | ... | ... | 82'4 | 0'0 | 82'4 | 4650 | 4'2 | 0'0 | 4'2 | ... | ... | 0.638268 |
| 0 | ... | ... | 78'2 | 0'0 | 78'2 | 4700 | 5'0 | 0'0 | 5'0 | ... | ... | 0.700383 |
| 0.037795 | ... | ... | 74'2 | 0'0 | 74'2 | 4750 | 5'7 | 0'0 | 5'7 | ... | ... | 0.764469 |
| 0.351222 | ... | ... | 70'2 | 0'0 | 70'2 | 4800 | 6'7 | 0'0 | 6'7 | ... | ... | 0.829009 |
| 0.545465 | ... | ... | 66'4 | 0'0 | 66'4 | 4850 | 8'1 | 0'0 | 8'1 | ... | ... | 0.896749 |
| 0.683127 | ... | ... | 62'6 | 0'0 | 62'6 | 4900 | 9'3 | 0'0 | 9'3 | ... | ... | 0.957986 |
| 0.807887 | ... | ... | 59'2 | 0'0 | 59'2 | 4950 | 10'6 | 0'0 | 10'6 | ... | ... | 1.016662 |
| 0.913739 | ... | ... | 55'7 | 0'0 | 55'7 | 5000 | 10'7 | -1'4 | 12'3 | 10'7 | 10'7 | 1.046364 |
| 1.008584 | ... | ... | 52'6 | 0'0 | 52'6 | 5050 | 14'1 | 0'0 | 14'1 | ... | ... | 1.127123 |
| 1.086255 | ... | ... | 49'5 | 0'0 | 49'5 | 5100 | 16'0 | 0'0 | 16'0 | ... | ... | 1.17511 |
| 1.155108 | ... | ... | 46'6 | 0'0 | 46'6 | 5150 | 18'0 | 0'0 | 18'0 | ... | ... | 1.218064 |
| 1.212985 | ... | ... | 44'0 | 0'0 | 44'0 | 5200 | 20'2 | 0'0 | 20'2 | ... | ... | 1.256545 |
| 1.261016 | ... | ... | 41'3 | 0'0 | 41'3 | 5250 | 22'5 | 0'0 | 22'5 | ... | ... | 1.289463 |
| 1.300068 | ... | ... | 38'7 | 0'0 | 38'7 | 5300 | 25'0 | 0'0 | 25'0 | ... | ... | 1.316766 |
| 1.330853 | ... | ... | 36'4 | 0'0 | 36'4 | 5350 | 27'5 | 0'0 | 27'5 | ... | ... | 1.339264 |
| 1.353996 | ... | ... | 34'2 | 0'0 | 34'2 | 5400 | 30'3 | 0'0 | 30'3 | ... | ... | 1.356794 |
| 1.370071 | ... | ... | 32'2 | 0'0 | 32'2 | 5450 | 33'1 | 0'0 | 33'1 | ... | ... | 1.369645 |
| 1.379598 | ... | ... | 30'2 | 0'0 | 30'2 | 5500 | 36'1 | 0'0 | 36'1 | ... | ... | 1.378099 |
| 1.383212 | ... | ... | 28'2 | 0'0 | 28'2 | 5550 | 39'1 | 0'0 | 39'1 | ... | ... | 1.382481 |
| 1.381388 | ... | ... | 26'4 | 0'0 | 26'4 | 5600 | 42'3 | 0'0 | 42'3 | ... | ... | 1.383072 |
| 1.374732 | ... | ... | 24'7 | 0'0 | 24'7 | 5650 | 45'5 | 0'0 | 45'5 | ... | ... | 1.380223 |
| 1.363554 | ... | ... | 23'2 | 0'0 | 23'2 | 5700 | 49'0 | 0'0 | 49'0 | ... | ... | 1.374267 |
| 1.348906 | ... | ... | 21'7 | 0'0 | 21'7 | 5750 | 52'4 | 0'0 | 52'4 | ... | ... | 1.365591 |
| 1.328038 | 20'0 | 20'0 | 20'3 | -0'3 | 20'0 | 5800 | 56'0 | 0'0 | 56'0 | ... | ... | 1.354258 |
| 1.30887 | ... | ... | 19'1 | 0'0 | 19'1 | 5850 | 59'6 | 0'0 | 59'6 | ... | ... | 1.341294 |
| 1.28461 | ... | ... | 17'7 | 0'0 | 17'7 | 5900 | 63'3 | 0'0 | 63'3 | ... | ... | 1.32571 |
| 1.258534 | ... | ... | 16'6 | 0'0 | 16'6 | 5950 | 67'2 | 0'0 | 67'2 | ... | ... | 1.309374 |
| 1.255637 | 18'0 | 16'0 | 15'6 | 2'1 | 17'7 | 6000 | 71'1 | 0'0 | 71'1 | ... | ... | 1.291394 |
| 1.201925 | ... | ... | 14'6 | 0'0 | 14'6 | 6050 | 75'1 | 0'0 | 75'1 | ... | ... | 1.272832 |
| 1.172336 | ... | ... | 13'7 | 0'0 | 13'7 | 6100 | 79'1 | 0'0 | 79'1 | ... | ... | 1.252974 |
| 1.140922 | ... | ... | 13'0 | 0'0 | 13'0 | 6150 | 83'2 | 0'0 | 83'2 | ... | ... | 1.233167 |
| 1.107582 | ... | ... | 12'1 | 0'0 | 12'1 | 6200 | 87'3 | 0'0 | 87'3 | ... | ... | 1.212387 |
| 1.078299 | ... | ... | 11'4 | 0'0 | 11'4 | 6250 | 91'5 | 0'0 | 91'5 | ... | ... | 1.192277 |
| 1.04477 | ... | ... | 10'6 | 0'0 | 10'6 | 6300 | 95'7 | 0'0 | 95'7 | ... | ... | 1.1715 |
| 1.013276 | ... | ... | 10'1 | 0'0 | 10'1 | 6350 | 100'1 | 0'0 | 100'1 | ... | ... | 1.15005 |
| 0.980691 | ... | ... | 9'4 | 0'0 | 9'4 | 6400 | 104'4 | 0'0 | 104'4 | ... | ... | 1.130011 |
| 0.951203 | ... | ... | 9'0 | 0'0 | 9'0 | 6450 | 109'0 | 0'0 | 109'0 | ... | ... | 1.111799 |
| 0.916462 | ... | ... | 8'3 | 0'0 | 8'3 | 6500 | 113'3 | 0'0 | 113'3 | ... | ... | 1.09111 |
| 0.890194 | ... | ... | 8'0 | 0'0 | 8'0 | 6550 | 117'7 | 0'0 | 117'7 | ... | ... | 1.072501 |
| 0.858504 | ... | ... | 7'4 | 0'0 | 7'4 | 6600 | 122'3 | 0'0 | 122'3 | ... | ... | 1.053739 |
| 0.831445 | ... | ... | 7'1 | 0'0 | 7'1 | 6650 | 126'7 | 0'0 | 126'7 | ... | ... | 1.034816 |
| 0.798179 | ... | ... | 6'5 | 0'0 | 6'5 | 6700 | 131'4 | 0'0 | 131'4 | ... | ... | 1.01857 |
| 0.770027 | ... | ... | 6'2 | 0'0 | 6'2 | 6750 | 136'1 | 0'0 | 136'1 | ... | ... | 1.002373 |
| 0.747868 | ... | ... | 6'0 | 0'0 | 6'0 | 6800 | 140'6 | 0'0 | 140'6 | ... | ... | 0.986208 |
| 0.718974 | ... | ... | 5'5 | 0'0 | 5'5 | 6850 | 145'3 | 0'0 | 145'3 | ... | ... | 0.970069 |
| 0.696529 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 150'0 | 0'0 | 150'0 | ... | ... | 0.953939 |
| 0.674001 | ... | ... | 5'1 | 0'0 | 5'1 | 6950 | 154'6 | 0'0 | 154'6 | ... | ... | 0.94115 |
| 0.64369 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 159'4 | 0'0 | 159'4 | ... | ... | 0.928525 |
| 0.620561 | ... | ... | 4'4 | 0'0 | 4'4 | 7050 | 164'1 | 0'0 | 164'1 | ... | ... | 0.912573 |
| 0.605445 | ... | ... | 4'3 | 0'0 | 4'3 | 7100 | 168'7 | 0'0 | 168'7 | ... | ... | 0.900174 |
| 0.582115 | ... | ... | 4'1 | 0'0 | 4'1 | 7150 | 173'6 | 0'0 | 173'6 | ... | ... | 0.891517 |
| 0.55846 | ... | ... | 3'7 | 0'0 | 3'7 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | 0.87944 |
| 0.543518 | ... | ... | 3'6 | 0'0 | 3'6 | 7250 | 183'2 | 0'0 | 183'2 | ... | ... | 0.867476 |
| 0.519417 | ... | ... | 3'4 | 0'0 | 3'4 | 7300 | 188'1 | 0'0 | 188'1 | ... | ... | 0.859386 |
| 0.504506 | ... | ... | 3'3 | 0'0 | 3'3 | 7350 | 192'7 | 0'0 | 192'7 | ... | ... | 0.847691 |
| 0.489665 | ... | ... | 3'2 | 0'0 | 3'2 | 7400 | 197'6 | 0'0 | 197'6 | ... | ... | 0.839945 |
| 0.474873 | ... | ... | 3'1 | 0'0 | 3'1 | 7450 | 202'5 | 0'0 | 202'5 | ... | ... | 0.832368 |
| 0.460112 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 207'4 | 0'0 | 207'4 | ... | ... | 0.824954 |
| 0.445362 | ... | ... | 2'7 | 0'0 | 2'7 | 7550 | 212'3 | 0'0 | 212'3 | ... | ... | 0.817694 |
| 0.430602 | ... | ... | 2'6 | 0'0 | 2'6 | 7600 | 217'2 | 0'0 | 217'2 | ... | ... | 0.810583 |
| 0.415814 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 222'1 | 0'0 | 222'1 | ... | ... | 0.803615 |
| 0.411924 | 2'5 | 2'5 | 2'4 | 0'1 | 2'5 | 7700 | 227'0 | 0'0 | 227'0 | ... | ... | 0.796781 |
| 0.382552 | ... | ... | 2'3 | 0'0 | 2'3 | 7800 | 236'6 | 0'0 | 236'6 | ... | ... | 0.783492 |
| 0.352772 | ... | ... | 2'1 | 0'0 | 2'1 | 7900 | 246'5 | 0'0 | 246'5 | ... | ... | 0.774697 |
| 0.33477 | ... | ... | 2'0 | 0'0 | 2'0 | 8000 | 256'4 | 0'0 | 256'4 | ... | ... | 0.766367 |
| 0.316988 | ... | ... | 1'7 | 0'0 | 1'7 | 8100 | 266'3 | 0'0 | 266'3 | ... | ... | 0.758463 |
| 0.299362 | ... | ... | 1'6 | 0'0 | 1'6 | 8200 | 276'2 | 0'0 | 276'2 | ... | ... | 0.750954 |
| 0.281831 | ... | ... | 1'5 | 0'0 | 1'5 | 8300 | 286'2 | 0'0 | 286'2 | ... | ... | 0.747752 |
| 0.277566 | ... | ... | 1'5 | 0'0 | 1'5 | 8400 | 296'1 | 0'0 | 296'1 | ... | ... | 0.740933 |
| 0.260436 | ... | ... | 1'4 | 0'0 | 1'4 | 8500 | 306'1 | 0'0 | 306'1 | ... | ... | 0.738316 |
| 0.243247 | ... | ... | 1'3 | 0'0 | 1'3 | 8600 | 316'1 | 0'0 | 316'1 | ... | ... | 0.735935 |
| 0.239877 | ... | ... | 1'3 | 0'0 | 1'3 | 8700 | 326'0 | 0'0 | 326'0 | ... | ... | 0.729976 |
| 0.236668 | ... | ... | 1'3 | 0'0 | 1'3 | 8800 | 336'0 | 0'0 | 336'0 | ... | ... | 0.728057 |
| 0.219956 | ... | ... | 1'2 | 0'0 | 1'2 | 8900 | 346'0 | 0'0 | 346'0 | ... | ... | 0.726322 |
| 0.217172 | ... | ... | 1'2 | 0'0 | 1'2 | 9000 | 356'0 | 0'0 | 356'0 | ... | ... | 0.724759 |
| 0.200494 | ... | ... | 1'1 | 0'0 | 1'1 | 9100 | 366'0 | 0'0 | 366'0 | ... | ... | 0.723356 |
| 0.198084 | ... | ... | 1'1 | 0'0 | 1'1 | 9200 | 376'0 | 0'0 | 376'0 | ... | ... | 0.722099 |
| 0.195777 | ... | ... | 1'1 | 0'0 | 1'1 | 9300 | 386'0 | 0'0 | 386'0 | ... | ... | 0.720981 |
| 0.179246 | ... | ... | 1'0 | 0'0 | 1'0 | 9400 | 396'0 | 0'0 | 396'0 | ... | ... | 0.719991 |
| 0.177254 | ... | ... | 1'0 | 0'0 | 1'0 | 9500 | 406'0 | 0'0 | 406'0 | ... | ... | 0.719121 |
| 0.175341 | ... | ... | 1'0 | 0'0 | 1'0 | 9600 | 416'0 | 0'0 | 416'0 | ... | ... | 0.718363 |
| 0.173504 | ... | ... | 1'0 | 0'0 | 1'0 | 9700 | 426'0 | 0'0 | 426'0 | ... | ... | 0.71771 |
| 0.157148 | ... | ... | 0'7 | 0'0 | 0'7 | 9800 | 436'0 | 0'0 | 436'0 | ... | ... | 0.717156 |
| 0.155566 | ... | ... | 0'7 | 0'0 | 0'7 | 9900 | 446'0 | 0'0 | 446'0 | ... | ... | 0.716694 |
| 0.15404 | ... | ... | 0'7 | 0'0 | 0'7 | 10000 | 456'0 | 0'0 | 456'0 | ... | ... | 0.716319 |
| 0.112136 | ... | ... | 0'5 | 0'0 | 0'5 | 11000 | 556'0 | 0'0 | 556'0 | ... | ... | 0.716361 |
| 0.089192 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 656'0 | 0'0 | 656'0 | ... | ... | 0.721144 |
| 0.084031 | ... | ... | 0'4 | 0'0 | 0'4 | 13000 | 756'0 | 0'0 | 756'0 | ... | ... | 0.728751 |
| 0.064807 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 856'0 | 0'0 | 856'0 | ... | ... | 0.738104 |
| 0.062005 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 956'0 | 0'0 | 956'0 | ... | ... | 0.748555 |
| 0.022877 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1456'0 | 0'0 | 1456'0 | ... | ... | 0.80693 |
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.