Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 1026'0 | -3'2 | 1022'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.004248 | ... | ... | 586'0 | -3'1 | 582'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00288 |
0.004383 | ... | ... | 566'0 | -3'1 | 562'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003004 |
0.004524 | ... | ... | 546'0 | -3'1 | 542'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003136 |
0.004672 | ... | ... | 526'0 | -3'1 | 522'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003274 |
0.004827 | ... | ... | 506'0 | -3'1 | 502'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003421 |
0.00499 | ... | ... | 486'0 | -3'1 | 482'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003578 |
0.005162 | ... | ... | 466'0 | -3'1 | 462'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003745 |
0.005345 | ... | ... | 446'0 | -3'1 | 442'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003923 |
0.00554 | ... | ... | 426'1 | -3'2 | 422'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004116 |
0.005748 | ... | ... | 406'1 | -3'2 | 402'7 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004323 |
0.005972 | ... | ... | 386'1 | -3'2 | 382'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004547 |
0.006214 | ... | ... | 366'1 | -3'2 | 362'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004791 |
0.006476 | ... | ... | 346'1 | -3'2 | 342'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005057 |
0.006763 | ... | ... | 326'1 | -3'2 | 322'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00535 |
0.006917 | ... | ... | 316'1 | -3'2 | 312'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005508 |
0.007079 | ... | ... | 306'1 | -3'2 | 302'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005674 |
0.00725 | ... | ... | 296'1 | -3'2 | 292'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005849 |
0.00743 | ... | ... | 286'1 | -3'2 | 282'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006034 |
0.00762 | ... | ... | 276'1 | -3'2 | 272'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006231 |
0.007821 | ... | ... | 266'1 | -3'2 | 262'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006439 |
0.008035 | ... | ... | 256'1 | -3'2 | 252'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006661 |
0.008264 | ... | ... | 246'1 | -3'2 | 242'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006898 |
0.008507 | ... | ... | 236'1 | -3'2 | 232'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007151 |
0.008768 | ... | ... | 226'1 | -3'2 | 222'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007422 |
0.00905 | ... | ... | 216'1 | -3'2 | 212'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007714 |
0.009354 | ... | ... | 206'1 | -3'2 | 202'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00803 |
0.009682 | ... | ... | 196'1 | -3'2 | 192'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008373 |
0.010038 | ... | ... | 186'1 | -3'2 | 182'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008744 |
0.01043 | ... | ... | 176'1 | -3'2 | 172'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009151 |
0.010861 | ... | ... | 166'1 | -3'2 | 162'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009599 |
0.011336 | ... | ... | 156'1 | -3'2 | 152'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010093 |
0.011865 | ... | ... | 146'1 | -3'2 | 142'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010644 |
0.012459 | ... | ... | 136'1 | -3'2 | 132'7 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011261 |
0.013131 | ... | ... | 126'1 | -3'2 | 122'7 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011959 |
0.013898 | ... | ... | 116'1 | -3'2 | 112'7 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012754 |
0.014787 | ... | ... | 106'1 | -3'2 | 102'7 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013674 |
0.015826 | ... | ... | 96'1 | -3'2 | 92'7 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014749 |
0.01707 | ... | ... | 86'1 | -3'2 | 82'7 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016027 |
0.018578 | ... | ... | 76'1 | -3'2 | 72'7 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017584 |
0.020463 | ... | ... | 66'1 | -3'2 | 62'7 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019523 |
0.022903 | ... | ... | 56'1 | -3'2 | 52'7 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022022 |
0.026211 | ... | ... | 46'1 | -3'2 | 42'7 | 11200 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | 0.025396 |
0.03101 | ... | ... | 36'1 | -3'2 | 32'7 | 11300 | 0'1 | -0'1 | 0'2 | 0'4 | 0'1 | 0.030285 |
0.071808 | 26'2 | 14'0 | 26'5 | -3'4 | 23'1 | 11400 | 0'3 | -0'2 | 0'5 | 1'6 | 0'1 | 0.071478 |
0.149412 | 16'7 | 6'5 | 17'5 | -3'6 | 13'7 | 11500 | 1'1 | -0'4 | 1'5 | 5'0 | 0'5 | 0.14933 |
0.236092 | 8'6 | 2'3 | 10'1 | -3'7 | 6'2 | 11600 | 3'4 | -0'5 | 4'1 | 11'0 | 2'4 | 0.236091 |
0.202707 | 3'3 | 0'6 | 4'6 | -2'6 | 2'0 | 11700 | 9'2 | 0'4 | 8'6 | 18'2 | 7'6 | 0.202726 |
0.096318 | 1'2 | 0'2 | 1'7 | -1'3 | 0'4 | 11800 | 17'6 | 1'7 | 15'7 | 29'0 | 16'4 | 0.096544 |
0.034893 | 0'3 | 0'1 | 0'5 | -0'4 | 0'1 | 11900 | 27'3 | 2'6 | 24'5 | 32'3 | 32'3 | 0.035577 |
0.028741 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 12000 | 37'3 | 3'1 | 34'2 | 49'0 | 35'0 | 0.029532 |
0.024726 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12100 | 47'3 | 3'2 | 44'1 | 47'0 | 47'0 | 0.025608 |
0.021861 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 57'3 | 3'2 | 54'1 | 59'7 | 59'7 | 0.022822 |
0.0197 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 67'3 | 3'2 | 64'1 | ... | ... | 0.020728 |
0.018004 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 77'3 | 3'2 | 74'1 | ... | ... | 0.019087 |
0.01663 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 87'3 | 3'2 | 84'1 | 90'3 | 90'3 | 0.017767 |
0.015487 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 97'3 | 3'2 | 94'1 | ... | ... | 0.01668 |
0.014526 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 107'3 | 3'2 | 104'1 | ... | ... | 0.015762 |
0.013699 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 117'3 | 3'2 | 114'1 | ... | ... | 0.014982 |
0.012984 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 127'3 | 3'2 | 124'1 | ... | ... | 0.014306 |
0.012355 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 137'3 | 3'2 | 134'1 | ... | ... | 0.013716 |
0.011799 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 147'3 | 3'2 | 144'1 | ... | ... | 0.013196 |
0.011301 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 157'3 | 3'2 | 154'1 | ... | ... | 0.012735 |
0.010855 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 167'3 | 3'2 | 164'1 | ... | ... | 0.012322 |
0.01045 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 177'3 | 3'2 | 174'1 | ... | ... | 0.01195 |
0.010083 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 187'3 | 3'2 | 184'1 | ... | ... | 0.011614 |
0.009748 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 197'3 | 3'2 | 194'1 | ... | ... | 0.011309 |
0.009438 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 207'3 | 3'2 | 204'1 | ... | ... | 0.01103 |
0.009155 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 217'3 | 3'2 | 214'1 | ... | ... | 0.010773 |
0.008893 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 227'3 | 3'2 | 224'1 | ... | ... | 0.010538 |
0.008649 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 237'3 | 3'2 | 234'1 | ... | ... | 0.010322 |
0.008421 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 247'3 | 3'2 | 244'1 | ... | ... | 0.010122 |
0.008209 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 257'3 | 3'2 | 254'1 | ... | ... | 0.009935 |
0.008012 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 267'3 | 3'2 | 264'1 | ... | ... | 0.009761 |
0.007827 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 277'3 | 3'2 | 274'1 | ... | ... | 0.009599 |
0.007651 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 287'3 | 3'2 | 284'1 | ... | ... | 0.009448 |
0.007486 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 297'3 | 3'2 | 294'1 | ... | ... | 0.009307 |
0.00733 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 307'3 | 3'2 | 304'1 | ... | ... | 0.009175 |
0.007184 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 317'3 | 3'2 | 314'1 | ... | ... | 0.00905 |
0.007045 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 327'3 | 3'2 | 324'1 | ... | ... | 0.008933 |
0.006913 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 337'3 | 3'2 | 334'1 | ... | ... | 0.008822 |
0.006787 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 347'3 | 3'2 | 344'1 | ... | ... | 0.008717 |
0.006667 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 357'3 | 3'2 | 354'1 | ... | ... | 0.008619 |
0.006554 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 367'3 | 3'2 | 364'1 | ... | ... | 0.008526 |
0.006445 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 377'3 | 3'2 | 374'1 | ... | ... | 0.008438 |
0.006242 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 397'3 | 3'2 | 394'1 | ... | ... | 0.008273 |
0.006056 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 417'3 | 3'2 | 414'1 | ... | ... | 0.008126 |
0.005885 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 437'3 | 3'2 | 434'1 | ... | ... | 0.007992 |
0.005727 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 457'3 | 3'3 | 454'0 | ... | ... | 0.007871 |
0.00558 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 477'3 | 3'3 | 474'0 | ... | ... | 0.007761 |
0.005443 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 497'3 | 3'3 | 494'0 | ... | ... | 0.007659 |
0.005317 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 517'3 | 3'3 | 514'0 | ... | ... | 0.007566 |
0.005198 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 537'3 | 3'3 | 534'0 | ... | ... | 0.007481 |
0.005087 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 557'3 | 3'3 | 554'0 | ... | ... | 0.007402 |
0.004982 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 577'3 | 3'3 | 574'0 | ... | ... | 0.00733 |
0.004883 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 597'3 | 3'3 | 594'0 | ... | ... | 0.007264 |
0.004791 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 617'3 | 3'3 | 614'0 | ... | ... | 0.007202 |
0.004703 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 637'3 | 3'3 | 634'0 | ... | ... | 0.007145 |
0.00462 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 657'3 | 3'3 | 654'0 | ... | ... | 0.007092 |
0.004541 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 677'3 | 3'3 | 674'0 | ... | ... | 0.007044 |
0.004467 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 697'3 | 3'3 | 694'0 | ... | ... | 0.006999 |
0.004396 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 717'3 | 3'3 | 714'0 | ... | ... | 0.006957 |
0.004328 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 737'3 | 3'3 | 734'0 | ... | ... | 0.006918 |
0.004263 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 757'3 | 3'3 | 754'0 | ... | ... | 0.006883 |
0.004201 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 777'3 | 3'3 | 774'0 | ... | ... | 0.006849 |
0.004142 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 797'3 | 3'3 | 794'0 | ... | ... | 0.006818 |
0.004086 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 817'3 | 3'3 | 814'0 | ... | ... | 0.006789 |
0.004032 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 837'3 | 3'3 | 834'0 | ... | ... | 0.006762 |
0.00398 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 857'3 | 3'3 | 854'0 | ... | ... | 0.006737 |
0.00393 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 877'3 | 3'3 | 874'0 | ... | ... | 0.006714 |
0.003883 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 897'3 | 3'3 | 894'0 | ... | ... | 0.006693 |
0.003837 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 917'2 | 3'2 | 914'0 | ... | ... | 0.004031 |
0.003792 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 937'2 | 3'2 | 934'0 | ... | ... | 0.004051 |
0.00375 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 957'2 | 3'2 | 954'0 | ... | ... | 0.004072 |
0.002866 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1637'2 | 3'2 | 1634'0 | ... | ... | 0.004732 |
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.