Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 1009'4 | 0'0 | 1009'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002898 |
0.130807 | ... | ... | 569'4 | 0'0 | 569'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008288 |
0.135455 | ... | ... | 549'4 | 0'0 | 549'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008655 |
0.140278 | ... | ... | 529'4 | 0'0 | 529'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009042 |
0.145294 | ... | ... | 509'4 | 0'0 | 509'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009453 |
0.150525 | ... | ... | 489'4 | 0'0 | 489'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00989 |
0.155994 | ... | ... | 469'4 | 0'0 | 469'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010356 |
0.161725 | ... | ... | 449'4 | 0'0 | 449'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010854 |
0.167749 | ... | ... | 429'4 | 0'0 | 429'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01139 |
0.1741 | ... | ... | 409'4 | 0'0 | 409'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011968 |
0.180815 | ... | ... | 389'4 | 0'0 | 389'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012593 |
0.187941 | ... | ... | 369'4 | 0'0 | 369'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013273 |
0.19553 | ... | ... | 349'4 | 0'0 | 349'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014015 |
0.203645 | ... | ... | 329'4 | 0'0 | 329'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014832 |
0.212361 | ... | ... | 309'4 | 0'0 | 309'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015737 |
0.221766 | ... | ... | 289'4 | 0'0 | 289'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016742 |
0.22676 | ... | ... | 279'4 | 0'0 | 279'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01729 |
0.23197 | ... | ... | 269'4 | 0'0 | 269'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017871 |
0.237413 | ... | ... | 259'4 | 0'0 | 259'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01849 |
0.243109 | ... | ... | 249'4 | 0'0 | 249'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01915 |
0.249079 | ... | ... | 239'4 | 0'0 | 239'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019858 |
0.255349 | ... | ... | 229'4 | 0'0 | 229'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020614 |
0.261948 | ... | ... | 219'4 | 0'0 | 219'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021427 |
0.268907 | ... | ... | 209'4 | 0'0 | 209'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02231 |
0.276263 | ... | ... | 199'4 | 0'0 | 199'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023266 |
0.284058 | ... | ... | 189'4 | 0'0 | 189'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024303 |
0.292342 | ... | ... | 179'4 | 0'0 | 179'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02544 |
0.301172 | ... | ... | 169'4 | 0'0 | 169'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026692 |
0.310613 | ... | ... | 159'4 | 0'0 | 159'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028072 |
0.320747 | ... | ... | 149'4 | 0'0 | 149'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029612 |
0.331666 | ... | ... | 139'4 | 0'0 | 139'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031335 |
0.343485 | ... | ... | 129'4 | 0'0 | 129'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033287 |
0.356342 | ... | ... | 119'4 | 0'0 | 119'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035512 |
0.370408 | ... | ... | 109'4 | 0'0 | 109'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038088 |
0.385896 | ... | ... | 99'4 | 0'0 | 99'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0411 |
0.405352 | ... | ... | 89'5 | 0'0 | 89'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044685 |
0.424568 | ... | ... | 79'5 | 0'0 | 79'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049054 |
0.446265 | ... | ... | 69'5 | 0'0 | 69'5 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.085687 |
0.473184 | ... | ... | 59'6 | 0'0 | 59'6 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09607 |
0.173206 | 42'6 | 42'2 | 50'0 | -7'2 | 42'6 | 11000 | 0'5 | 0'1 | 0'4 | 0'5 | 0'3 | 0.185771 |
0.543948 | ... | ... | 40'3 | 0'0 | 40'3 | 11100 | 0'7 | 0'0 | 0'7 | ... | ... | 0.25368 |
0.590899 | ... | ... | 31'2 | 0'0 | 31'2 | 11200 | 2'2 | 0'4 | 1'6 | 2'2 | 2'1 | 0.431705 |
0.639727 | ... | ... | 22'7 | 0'0 | 22'7 | 11300 | 5'0 | 1'4 | 3'4 | 5'1 | 5'0 | 0.594108 |
0.671389 | 14'7 | 13'5 | 15'7 | -2'2 | 13'5 | 11400 | 9'2 | 2'7 | 6'3 | 9'2 | 9'2 | 0.670618 |
0.647021 | 9'5 | 7'0 | 10'2 | -3'2 | 7'0 | 11500 | 14'2 | 3'4 | 10'6 | 14'2 | 13'0 | 0.644002 |
0.58729 | 6'1 | 6'1 | 6'1 | 0'0 | 6'1 | 11600 | 20'6 | 4'1 | 16'5 | 20'7 | 19'1 | 0.509271 |
0.476641 | ... | ... | 3'5 | 0'0 | 3'5 | 11700 | 26'0 | 2'0 | 24'0 | 26'0 | 24'6 | 0 |
0.351001 | ... | ... | 2'0 | 0'0 | 2'0 | 11800 | 36'4 | 4'1 | 32'3 | 36'4 | 36'4 | 0 |
0.245334 | ... | ... | 1'1 | 0'0 | 1'1 | 11900 | 45'0 | 3'3 | 41'5 | 45'0 | 43'0 | 0 |
0.143947 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 12000 | 57'0 | 5'7 | 51'1 | 57'0 | 57'0 | 0 |
0.110733 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12100 | 60'7 | 0'0 | 60'7 | ... | ... | 0 |
0.079013 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 70'6 | 0'0 | 70'6 | ... | ... | 0 |
0.073338 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
0.042903 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 90'5 | 0'0 | 90'5 | ... | ... | 0 |
0.040257 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
0.037978 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 110'4 | 0'0 | 110'4 | ... | ... | 0 |
0.036006 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 120'4 | 0'0 | 120'4 | ... | ... | 0 |
0.03427 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 130'4 | 0'0 | 130'4 | ... | ... | 0 |
0.032734 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 140'4 | 0'0 | 140'4 | ... | ... | 0 |
0.031361 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 150'4 | 0'0 | 150'4 | ... | ... | 0 |
0.030128 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 160'4 | 0'0 | 160'4 | ... | ... | 0 |
0.029009 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 170'4 | 0'0 | 170'4 | ... | ... | 0 |
0.027995 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
0.02707 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 190'4 | 0'0 | 190'4 | ... | ... | 0 |
0.026213 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
0.025428 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
0.024704 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
0.024031 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 230'4 | 0'0 | 230'4 | ... | ... | 0 |
0.0234 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
0.022812 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 250'4 | 0'0 | 250'4 | ... | ... | 0 |
0.022267 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 260'4 | 0'0 | 260'4 | ... | ... | 0 |
0.021754 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 270'4 | 0'0 | 270'4 | ... | ... | 0 |
0.021269 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 280'4 | 0'0 | 280'4 | ... | ... | 0 |
0.020812 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 290'4 | 0'0 | 290'4 | ... | ... | 0 |
0.020381 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 300'4 | 0'0 | 300'4 | ... | ... | 0 |
0.019975 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 310'4 | 0'0 | 310'4 | ... | ... | 0 |
0.019591 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 320'4 | 0'0 | 320'4 | ... | ... | 0 |
0.019224 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 330'4 | 0'0 | 330'4 | ... | ... | 0 |
0.018876 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 340'4 | 0'0 | 340'4 | ... | ... | 0 |
0.018545 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 350'4 | 0'0 | 350'4 | ... | ... | 0 |
0.01823 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 360'4 | 0'0 | 360'4 | ... | ... | 0 |
0.01793 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 370'4 | 0'0 | 370'4 | ... | ... | 0 |
0.017641 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 380'4 | 0'0 | 380'4 | ... | ... | 0 |
0.017366 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 390'4 | 0'0 | 390'4 | ... | ... | 0 |
0.016851 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 410'4 | 0'0 | 410'4 | ... | ... | 0 |
0.016378 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 430'4 | 0'0 | 430'4 | ... | ... | 0 |
0.01594 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 450'4 | 0'0 | 450'4 | ... | ... | 0 |
0.015532 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 470'4 | 0'0 | 470'4 | ... | ... | 0 |
0.015154 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 490'4 | 0'0 | 490'4 | ... | ... | 0 |
0.014804 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 510'4 | 0'0 | 510'4 | ... | ... | 0 |
0.014475 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 530'4 | 0'0 | 530'4 | ... | ... | 0 |
0.014165 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 550'4 | 0'0 | 550'4 | ... | ... | 0 |
0.013875 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 570'4 | 0'0 | 570'4 | ... | ... | 0 |
0.013602 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 590'4 | 0'0 | 590'4 | ... | ... | 0 |
0.013345 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 610'4 | 0'0 | 610'4 | ... | ... | 0 |
0.013102 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 630'4 | 0'0 | 630'4 | ... | ... | 0 |
0.012871 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 650'4 | 0'0 | 650'4 | ... | ... | 0 |
0.012653 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 670'4 | 0'0 | 670'4 | ... | ... | 0 |
0.012446 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 690'4 | 0'0 | 690'4 | ... | ... | 0 |
0.01225 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 710'4 | 0'0 | 710'4 | ... | ... | 0 |
0.012061 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 730'4 | 0'0 | 730'4 | ... | ... | 0 |
0.011881 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 750'4 | 0'0 | 750'4 | ... | ... | 0 |
0.01171 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 770'4 | 0'0 | 770'4 | ... | ... | 0 |
0.011546 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 790'4 | 0'0 | 790'4 | ... | ... | 0 |
0.011391 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 810'4 | 0'0 | 810'4 | ... | ... | 0 |
0.011242 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 830'4 | 0'0 | 830'4 | ... | ... | 0 |
0.011098 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 850'4 | 0'0 | 850'4 | ... | ... | 0 |
0.01096 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 870'4 | 0'0 | 870'4 | ... | ... | 0 |
0.010827 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 890'4 | 0'0 | 890'4 | ... | ... | 0 |
0.010699 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 910'4 | 0'0 | 910'4 | ... | ... | 0 |
0.010577 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 930'4 | 0'0 | 930'4 | ... | ... | 0 |
0.010459 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 950'4 | 0'0 | 950'4 | ... | ... | 0 |
0.010345 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 970'4 | 0'0 | 970'4 | ... | ... | 0 |
0.007963 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1650'4 | 0'0 | 1650'4 | ... | ... | 0 |
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.