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 | ... | ... | 0.002714 |
0 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007795 |
0 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008142 |
0 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008509 |
0 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008898 |
0 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009314 |
0 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009755 |
0 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01023 |
0 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010741 |
0 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011291 |
0 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011887 |
0 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012538 |
0 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013247 |
0 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014032 |
0 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0149 |
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 | ... | ... | 0.015868 |
0 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016397 |
0 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016958 |
0 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017557 |
0 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018197 |
0 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018883 |
0 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019617 |
0 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020412 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021275 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022207 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023225 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024349 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025581 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026951 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028484 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03021 |
0 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032172 |
0 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.034431 |
0 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037056 |
0 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.040168 |
0 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043915 |
0 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.076499 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.109235 |
0 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | 0.145283 |
0 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 1'1 | -0'2 | 1'3 | 1'4 | 0'5 | 0.250955 |
0.204064 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 1'7 | -0'5 | 2'4 | 2'2 | 1'7 | 0.35611 |
0.466966 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 4'3 | -0'3 | 4'6 | 5'3 | 3'2 | 0.515976 |
0.606512 | 13'4 | 12'4 | 12'5 | 0'7 | 13'4 | 11300 | 7'2 | -1'1 | 8'3 | 9'1 | 5'7 | 0.606488 |
0.621148 | 12'5 | 8'2 | 7'6 | 0'4 | 8'2 | 11400 | 12'1 | -1'3 | 13'4 | 13'7 | 9'6 | 0.621324 |
0.562661 | 8'0 | 4'4 | 4'4 | 1'3 | 5'7 | 11500 | 16'0 | -4'2 | 20'2 | 22'1 | 15'0 | 0.469234 |
0.457829 | 4'7 | 2'2 | 2'5 | 0'7 | 3'4 | 11600 | 26'3 | -1'7 | 28'2 | 30'6 | 26'3 | 0.422674 |
0.323299 | 2'4 | 1'3 | 1'3 | 0'3 | 1'6 | 11700 | 38'4 | 1'3 | 37'1 | 38'4 | 38'4 | 0.454965 |
0.25009 | 1'4 | 0'5 | 0'6 | 0'4 | 1'2 | 11800 | 46'4 | 0'0 | 46'4 | ... | ... | 0.352229 |
0.158106 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 11900 | 51'6 | -4'4 | 56'2 | 51'6 | 46'6 | 0 |
0.126786 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 12000 | 66'0 | 0'0 | 66'0 | 66'4 | 58'7 | 0.281443 |
0.09807 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | 0.258398 |
0.070247 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | 0.244858 |
0.065526 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | 0.233297 |
0.061539 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | 0.223284 |
0.03616 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | 0.208315 |
0.034221 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | 0.200722 |
0.03252 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | 0.193953 |
0.031022 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 145'6 | 0'0 | 145'6 | ... | ... | 0.187878 |
0.029686 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | 0.182387 |
0.02849 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 165'6 | 0'0 | 165'6 | ... | ... | 0.177399 |
0.027407 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | 0.172844 |
0.026427 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | 0.168665 |
0.025535 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | 0.164818 |
0.024713 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | 0.161263 |
0.023956 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | 0.157965 |
0.023262 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | 0.154899 |
0.022618 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | 0.15204 |
0.022015 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | 0.149367 |
0.021452 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | 0.146863 |
0.02093 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | 0.144511 |
0.020442 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | 0.142298 |
0.01998 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | 0.140212 |
0.019544 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | 0.138242 |
0.019133 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | 0.136379 |
0.018746 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | 0.134615 |
0.018382 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | 0.132941 |
0.018034 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | 0.131351 |
0.017703 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | 0.129839 |
0.017389 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | 0.1284 |
0.017091 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | 0.127028 |
0.016806 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | 0.125719 |
0.016533 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | 0.124468 |
0.016272 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | 0.123273 |
0.016023 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | 0.122129 |
0.015556 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | 0.119983 |
0.015127 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | 0.11801 |
0.014727 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | 0.116188 |
0.014356 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | 0.114502 |
0.014013 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | 0.11294 |
0.013694 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | 0.111488 |
0.013393 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | 0.110135 |
0.01311 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | 0.108874 |
0.012845 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | 0.107695 |
0.012596 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | 0.106592 |
0.012361 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | 0.105557 |
0.012138 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | 0.104586 |
0.011927 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | 0.103673 |
0.011728 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | 0.102815 |
0.011538 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | 0.102006 |
0.011358 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | 0.101244 |
0.011185 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | 0.100525 |
0.01102 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | 0.099845 |
0.010862 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | 0.099203 |
0.010712 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | 0.098596 |
0.01057 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | 0.098022 |
0.010433 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | 0.097478 |
0.0103 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | 0.096962 |
0.010173 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | 0.096473 |
0.010051 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | 0.096009 |
0.009934 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | 0.09557 |
0.009821 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | 0.095152 |
0.009713 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | 0.094757 |
0.009608 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | 0.094381 |
0.00741 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | 0.088635 |
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.