Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 994'2 | 0'0 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002708 |
0 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007728 |
0 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008069 |
0 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008428 |
0 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008808 |
0 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009214 |
0 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009645 |
0 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010106 |
0 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010602 |
0 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011137 |
0 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011714 |
0 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012342 |
0 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013027 |
0 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013779 |
0 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014612 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015535 |
0 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016038 |
0 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016572 |
0 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017139 |
0 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017743 |
0 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01839 |
0 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019082 |
0 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019824 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020627 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021499 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022441 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02347 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024605 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025851 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027236 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028786 |
0 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030532 |
0 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.032516 |
0 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.034803 |
0 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.037461 |
0 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040612 |
0 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.044411 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.099605 |
0 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'3 | -0'3 | 0'6 | 0'6 | 0'3 | 0.110504 |
0 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 0'5 | -0'6 | 1'3 | 1'4 | 0'5 | 0.16628 |
0 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 1'1 | -1'3 | 2'4 | 2'2 | 1'1 | 0.253982 |
0 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 1'7 | -2'7 | 4'6 | 5'3 | 1'7 | 0.360492 |
0.548578 | 21'7 | 12'4 | 12'5 | 9'2 | 21'7 | 11300 | 3'6 | -4'5 | 8'3 | 9'1 | 3'5 | 0.5065 |
0.615343 | 14'0 | 8'2 | 7'6 | 6'2 | 14'0 | 11400 | 7'4 | -6'0 | 13'4 | 13'7 | 6'3 | 0.613758 |
0.626297 | 10'1 | 4'4 | 4'4 | 4'1 | 8'5 | 11500 | 12'4 | -7'6 | 20'2 | 22'1 | 10'6 | 0.626127 |
0.570741 | 6'2 | 2'2 | 2'5 | 3'5 | 6'2 | 11600 | 19'0 | -9'2 | 28'2 | 30'6 | 16'6 | 0.553517 |
0.441029 | 3'4 | 1'3 | 1'3 | 1'5 | 3'0 | 11700 | 24'0 | -13'1 | 37'1 | 38'4 | 24'0 | 0.033269 |
0.342764 | 2'0 | 0'5 | 0'6 | 1'2 | 2'0 | 11800 | 32'6 | -13'6 | 46'4 | 43'5 | 32'6 | 0 |
0.225847 | 1'0 | 0'5 | 0'4 | 0'4 | 1'0 | 11900 | 43'0 | -13'2 | 56'2 | 51'6 | 43'0 | 0 |
0.159038 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 12000 | 61'0 | -5'0 | 66'0 | 66'4 | 58'7 | 0.452248 |
0.127564 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | 0.498104 |
0.076426 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | 0.482681 |
0.070699 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | 0.468763 |
0.041307 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | 0.456132 |
0.038667 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | 0.443206 |
0.036403 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | 0.432619 |
0.034455 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | 0.422872 |
0.032744 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 131'2 | -14'4 | 145'6 | 131'2 | 131'2 | 0 |
0.031238 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | 0.405502 |
0 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 13000 | 163'1 | -2'5 | 165'6 | 163'1 | 163'1 | 0.36284 |
0.02869 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | 0.390451 |
0.027601 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | 0.383646 |
0.026615 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | 0.377253 |
0.025716 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | 0.371239 |
0.024889 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | 0.365566 |
0.024127 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | 0.360204 |
0.023428 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | 0.355126 |
0.02278 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | 0.350308 |
0.022172 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | 0.345732 |
0.021605 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | 0.341375 |
0.021079 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | 0.337223 |
0.020588 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | 0.333261 |
0.020122 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | 0.329475 |
0.019683 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | 0.325853 |
0.01927 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | 0.322382 |
0.01888 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | 0.319055 |
0.018513 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | 0.315862 |
0.018162 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | 0.312794 |
0.017829 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | 0.309843 |
0.017513 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | 0.307003 |
0.017211 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | 0.304267 |
0.016925 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | 0.301629 |
0.01665 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | 0.299084 |
0.016387 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | 0.296626 |
0.015895 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | 0.291958 |
0.015445 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | 0.287587 |
0.015028 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | 0.283486 |
0.014639 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | 0.27963 |
0.014279 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | 0.275997 |
0.013946 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | 0.272567 |
0.013634 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | 0.269323 |
0.01334 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | 0.26625 |
0.013064 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | 0.263334 |
0.012805 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | 0.260564 |
0.012561 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | 0.257928 |
0.01233 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | 0.255417 |
0.012112 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | 0.253021 |
0.011905 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | 0.250733 |
0.011709 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | 0.248546 |
0.011523 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | 0.246453 |
0.011345 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | 0.244448 |
0.011174 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | 0.242526 |
0.011012 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | 0.240681 |
0.010857 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | 0.238909 |
0.01071 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | 0.237206 |
0.010569 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | 0.235568 |
0.010433 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | 0.23399 |
0.010302 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | 0.232471 |
0.010176 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | 0.231006 |
0.010056 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | 0.229593 |
0.00994 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | 0.228229 |
0.009828 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | 0.226912 |
0.009721 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | 0.225639 |
0.007473 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | 0.1988 |
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.