Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.010427 | ... | ... | 994'2 | 16'2 | 1010'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002505 |
0.019676 | ... | ... | 554'2 | 16'2 | 570'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007127 |
0.019994 | ... | ... | 534'2 | 16'2 | 550'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007439 |
0.020306 | ... | ... | 514'2 | 16'2 | 530'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007769 |
0.020614 | ... | ... | 494'2 | 16'2 | 510'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008118 |
0.020918 | ... | ... | 474'2 | 16'2 | 490'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008489 |
0.021218 | ... | ... | 454'2 | 16'2 | 470'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008884 |
0.021515 | ... | ... | 434'2 | 16'2 | 450'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009306 |
0.021808 | ... | ... | 414'2 | 16'2 | 430'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009759 |
0.022097 | ... | ... | 394'2 | 16'2 | 410'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010247 |
0.022383 | ... | ... | 374'2 | 16'2 | 390'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010774 |
0.022666 | ... | ... | 354'2 | 16'2 | 370'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011346 |
0.022945 | ... | ... | 334'2 | 16'2 | 350'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01197 |
0.023221 | ... | ... | 314'2 | 16'2 | 330'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012654 |
0.023495 | ... | ... | 294'2 | 16'2 | 310'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013411 |
0.023631 | ... | ... | ... | ... | 300'4 | 8500 | 0'1 | ... | ... | ... | ... | 0.013818 |
0.023766 | ... | ... | 274'2 | 16'2 | 290'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014248 |
0.0239 | ... | ... | 264'2 | 16'2 | 280'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014703 |
0.024034 | ... | ... | 254'2 | 16'2 | 270'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015186 |
0.024167 | ... | ... | 244'2 | 16'2 | 260'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015698 |
0.0243 | ... | ... | 234'2 | 16'2 | 250'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016243 |
0.024432 | ... | ... | 224'2 | 16'2 | 240'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016826 |
0.024563 | ... | ... | 214'2 | 16'2 | 230'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017451 |
0.024693 | ... | ... | 204'2 | 16'2 | 220'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018118 |
0.024824 | ... | ... | 194'2 | 16'2 | 210'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018837 |
0.024953 | ... | ... | 184'2 | 16'2 | 200'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019618 |
0.025082 | ... | ... | 174'2 | 16'2 | 190'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020463 |
0.02521 | ... | ... | 164'2 | 16'2 | 180'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021381 |
0.025338 | ... | ... | 154'2 | 16'2 | 170'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022391 |
0.025465 | ... | ... | 144'2 | 16'2 | 160'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0235 |
0.025592 | ... | ... | 134'2 | 16'2 | 150'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024726 |
0.025718 | ... | ... | 124'2 | 16'2 | 140'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026095 |
0.025844 | ... | ... | 114'2 | 16'2 | 130'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02763 |
0.044723 | ... | ... | 104'3 | 16'2 | 120'5 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.029371 |
0.046415 | ... | ... | 94'3 | 16'2 | 110'5 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.031361 |
0.048376 | ... | ... | 84'3 | 16'2 | 100'5 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.033664 |
0.050693 | ... | ... | 74'2 | 16'3 | 90'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036375 |
0.053472 | ... | ... | 64'4 | 16'1 | 80'5 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.039605 |
0.056893 | ... | ... | 54'5 | 16'0 | 70'5 | 10800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.068813 |
0.085863 | 44'3 | 42'7 | 44'7 | 15'7 | 60'6 | 10900 | 0'2 | -0'4 | 0'6 | 0'6 | 0'2 | 0.076187 |
0.116877 | ... | ... | 35'4 | 15'3 | 50'7 | 11000 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | 0.129387 |
0.186849 | ... | ... | 26'6 | 14'4 | 41'2 | 11100 | 0'6 | -1'6 | 2'4 | 2'2 | 0'6 | 0.182502 |
0.290512 | ... | ... | 19'0 | 13'0 | 32'0 | 11200 | 1'4 | -3'2 | 4'6 | 5'3 | 1'4 | 0.28843 |
0.420898 | 23'1 | 12'4 | 12'5 | 10'7 | 23'4 | 11300 | 3'0 | -5'3 | 8'3 | 9'1 | 2'7 | 0.420228 |
0.537577 | 17'0 | 8'2 | 7'6 | 8'4 | 16'2 | 11400 | 5'6 | -7'6 | 13'4 | 13'7 | 5'2 | 0.537487 |
0.587685 | 10'6 | 4'4 | 4'4 | 6'1 | 10'5 | 11500 | 10'1 | -10'1 | 20'2 | 22'1 | 9'1 | 0.587685 |
0.553686 | 7'2 | 2'2 | 2'5 | 3'7 | 6'4 | 11600 | 16'0 | -12'2 | 28'2 | 30'6 | 15'7 | 0.553746 |
0.454258 | 4'0 | 1'3 | 1'3 | 2'2 | 3'5 | 11700 | 23'1 | -14'0 | 37'1 | 38'4 | 24'0 | 0.454761 |
0.335592 | 2'2 | 0'5 | 0'6 | 1'2 | 2'0 | 11800 | 31'4 | -15'0 | 46'4 | 43'5 | 29'6 | 0.337182 |
0.233641 | 1'3 | 0'5 | 0'4 | 0'5 | 1'1 | 11900 | 40'5 | -15'5 | 56'2 | 51'6 | 43'0 | 0.236974 |
0.170833 | 0'6 | 0'3 | 0'3 | 0'3 | 0'6 | 12000 | 50'1 | -15'7 | 66'0 | 66'4 | 49'6 | 0.160543 |
0.12349 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 59'7 | -16'0 | 75'7 | ... | ... | 0.112537 |
0.095155 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 12200 | 69'6 | -16'1 | 85'7 | ... | ... | 0.084671 |
0.067975 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 79'6 | -16'1 | 95'7 | ... | ... | 0.079492 |
0.039646 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 89'5 | -16'2 | 105'7 | ... | ... | 0.055078 |
0.036984 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 99'5 | -16'1 | 115'6 | ... | ... | 0.052989 |
0.034738 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 109'5 | -16'1 | 125'6 | ... | ... | 0.051266 |
0.032802 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 119'5 | -16'1 | 135'6 | ... | ... | 0.049811 |
0.031119 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 129'4 | -16'2 | 145'6 | 133'6 | 131'2 | 0.02895 |
0.029637 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 139'4 | -16'2 | 155'6 | ... | ... | 0.029064 |
0.028324 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 13000 | 149'4 | -16'2 | 165'6 | 163'1 | 151'3 | 0.029177 |
0.027149 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 159'4 | -16'2 | 175'6 | ... | ... | 0.02929 |
0.026093 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 169'4 | -16'2 | 185'6 | ... | ... | 0.029403 |
0.025133 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 179'4 | -16'2 | 195'6 | ... | ... | 0.029515 |
0.024263 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 189'4 | -16'2 | 205'6 | ... | ... | 0.029627 |
0.023467 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 199'4 | -16'2 | 215'6 | ... | ... | 0.029739 |
0.022729 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13600 | 209'4 | -16'2 | 225'6 | ... | ... | 0.02985 |
0.022055 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 219'4 | -16'2 | 235'6 | ... | ... | 0.029962 |
0.021432 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 229'4 | -16'2 | 245'6 | ... | ... | 0.030072 |
0.020851 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 239'4 | -16'2 | 255'6 | ... | ... | 0.030183 |
0.020307 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 249'4 | -16'2 | 265'6 | ... | ... | 0.030293 |
0.019801 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 259'4 | -16'2 | 275'6 | ... | ... | 0.030403 |
0.019331 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 269'4 | -16'2 | 285'6 | ... | ... | 0.030512 |
0.018888 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 279'4 | -16'2 | 295'6 | ... | ... | 0.030622 |
0.018469 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 289'4 | -16'2 | 305'6 | ... | ... | 0.03073 |
0.018074 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 299'4 | -16'2 | 315'6 | ... | ... | 0.030839 |
0.017701 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 309'4 | -16'2 | 325'6 | ... | ... | 0.030947 |
0.017351 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 319'4 | -16'2 | 335'6 | ... | ... | 0.031055 |
0.017019 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 329'4 | -16'2 | 345'6 | ... | ... | 0.031163 |
0.016702 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 339'4 | -16'2 | 355'6 | ... | ... | 0.03127 |
0.016401 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 349'4 | -16'2 | 365'6 | ... | ... | 0.031377 |
0.016114 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 359'4 | -16'2 | 375'6 | ... | ... | 0.031484 |
0.015842 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 369'4 | -16'2 | 385'6 | ... | ... | 0.031591 |
0.015582 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 379'4 | -16'2 | 395'6 | ... | ... | 0.031697 |
0.015332 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 389'4 | -16'2 | 405'6 | ... | ... | 0.031803 |
0.014866 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 409'4 | -16'2 | 425'6 | ... | ... | 0.032014 |
0.014439 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 429'4 | -16'2 | 445'6 | ... | ... | 0.032224 |
0.014045 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 449'4 | -16'2 | 465'6 | ... | ... | 0.032433 |
0.013678 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 469'4 | -16'2 | 485'6 | ... | ... | 0.032641 |
0.013337 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 489'4 | -16'2 | 505'6 | ... | ... | 0.032848 |
0.013023 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 509'4 | -16'2 | 525'6 | ... | ... | 0.033053 |
0.012729 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 529'4 | -16'2 | 545'6 | ... | ... | 0.033259 |
0.012451 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 549'4 | -16'2 | 565'6 | ... | ... | 0.033463 |
0.012191 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 569'4 | -16'2 | 585'6 | ... | ... | 0.033665 |
0.011947 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 589'4 | -16'2 | 605'6 | ... | ... | 0.033867 |
0.011717 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 609'4 | -16'2 | 625'6 | ... | ... | 0.034068 |
0.0115 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 629'4 | -16'2 | 645'6 | ... | ... | 0.034268 |
0.011294 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 649'4 | -16'2 | 665'6 | ... | ... | 0.034467 |
0.0111 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 669'4 | -16'2 | 685'6 | ... | ... | 0.034665 |
0.010915 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 689'4 | -16'2 | 705'6 | ... | ... | 0.034863 |
0.01074 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 709'4 | -16'2 | 725'6 | ... | ... | 0.035059 |
0.010573 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 729'4 | -16'2 | 745'6 | ... | ... | 0.035255 |
0.010413 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 749'4 | -16'2 | 765'6 | ... | ... | 0.03545 |
0.01026 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 769'4 | -16'2 | 785'6 | ... | ... | 0.035644 |
0.010114 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 789'4 | -16'2 | 805'6 | ... | ... | 0.035837 |
0.009976 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 809'4 | -16'2 | 825'6 | ... | ... | 0.036029 |
0.009844 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 829'4 | -16'2 | 845'6 | ... | ... | 0.036221 |
0.009717 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 849'4 | -16'2 | 865'6 | ... | ... | 0.036412 |
0.009594 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 869'4 | -16'2 | 885'6 | ... | ... | 0.036602 |
0.009476 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 889'4 | -16'2 | 905'6 | ... | ... | 0.036791 |
0.009363 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 909'4 | -16'2 | 925'6 | ... | ... | 0.03698 |
0.009254 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 929'4 | -16'2 | 945'6 | ... | ... | 0.037168 |
0.00915 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 949'4 | -16'2 | 965'6 | ... | ... | 0.037355 |
0.009049 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 969'4 | -16'2 | 985'6 | ... | ... | 0.037542 |
0.006946 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1649'4 | -16'2 | 1665'6 | ... | ... | 0.04352 |
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.