Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 1021'0 | 0'0 | 1021'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 581'0 | 0'0 | 581'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004983 |
0 | ... | ... | 561'0 | 0'0 | 561'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005198 |
0 | ... | ... | 541'0 | 0'0 | 541'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005426 |
0 | ... | ... | 521'0 | 0'0 | 521'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005665 |
0 | ... | ... | 501'0 | 0'0 | 501'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005919 |
0 | ... | ... | 481'0 | 0'0 | 481'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00619 |
0 | ... | ... | 461'0 | 0'0 | 461'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006478 |
0 | ... | ... | 441'0 | 0'0 | 441'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006786 |
0 | ... | ... | 421'0 | 0'0 | 421'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007118 |
0 | ... | ... | 401'0 | 0'0 | 401'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007476 |
0 | ... | ... | 381'0 | 0'0 | 381'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007863 |
0 | ... | ... | 361'0 | 0'0 | 361'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008284 |
0 | ... | ... | 341'0 | 0'0 | 341'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008743 |
0 | ... | ... | 321'0 | 0'0 | 321'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009248 |
0 | ... | ... | 311'0 | 0'0 | 311'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009521 |
0 | ... | ... | 301'0 | 0'0 | 301'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009807 |
0 | ... | ... | 291'0 | 0'0 | 291'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010109 |
0 | ... | ... | 281'0 | 0'0 | 281'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010428 |
0 | ... | ... | 271'0 | 0'0 | 271'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010767 |
0 | ... | ... | 261'0 | 0'0 | 261'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011126 |
0 | ... | ... | 251'0 | 0'0 | 251'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011508 |
0 | ... | ... | 241'0 | 0'0 | 241'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011916 |
0 | ... | ... | 231'0 | 0'0 | 231'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012352 |
0 | ... | ... | 221'0 | 0'0 | 221'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012819 |
0 | ... | ... | 211'1 | 0'0 | 211'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01332 |
0 | ... | ... | 201'1 | 0'0 | 201'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013864 |
0 | ... | ... | 191'1 | 0'0 | 191'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014453 |
0 | ... | ... | 181'1 | 0'0 | 181'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015091 |
0 | ... | ... | 171'1 | 0'0 | 171'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01579 |
0 | ... | ... | 161'1 | 0'0 | 161'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01656 |
0 | ... | ... | 151'1 | 0'0 | 151'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017407 |
0 | ... | ... | 141'1 | 0'0 | 141'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018351 |
0 | ... | ... | 131'1 | 0'0 | 131'1 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.019408 |
0 | ... | ... | 121'1 | 0'0 | 121'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020602 |
0 | ... | ... | 111'1 | 0'0 | 111'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021962 |
0 | ... | ... | 101'1 | 0'0 | 101'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023534 |
0 | ... | ... | 91'1 | 0'0 | 91'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025366 |
0 | ... | ... | 81'1 | 0'0 | 81'1 | 10800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.027542 |
0 | ... | ... | 71'1 | 0'0 | 71'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030187 |
0 | ... | ... | 61'1 | 0'0 | 61'1 | 11000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.033471 |
0 | ... | ... | 51'2 | 0'0 | 51'2 | 11100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.058896 |
0 | ... | ... | 41'5 | 0'0 | 41'5 | 11200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'3 | 0.085485 |
0 | ... | ... | 32'1 | 0'0 | 32'1 | 11300 | 0'5 | -0'4 | 1'1 | 0'6 | 0'5 | 0.130982 |
0.343652 | 30'0 | 26'7 | 23'3 | 6'5 | 30'0 | 11400 | 1'2 | -1'1 | 2'3 | 2'4 | 1'2 | 0.212785 |
0.30134 | ... | ... | 15'6 | 0'0 | 15'6 | 11500 | 3'1 | -1'5 | 4'6 | 5'2 | 2'5 | 0.335096 |
0.414859 | 12'7 | 8'2 | 9'6 | 1'6 | 11'4 | 11600 | 6'4 | -2'2 | 8'6 | 9'1 | 5'2 | 0.413165 |
0.405144 | 8'2 | 5'0 | 5'4 | 0'4 | 6'0 | 11700 | 10'4 | -4'0 | 14'4 | 12'1 | 10'3 | 0.395445 |
0.332897 | 4'4 | 2'2 | 2'6 | 0'5 | 3'3 | 11800 | 18'5 | -3'1 | 21'6 | 18'5 | 18'5 | 0.305636 |
0.208699 | 1'6 | 1'1 | 1'3 | -0'1 | 1'2 | 11900 | 24'1 | -6'2 | 30'3 | 24'1 | 24'1 | 0 |
0.130075 | 0'7 | 0'4 | 0'6 | -0'1 | 0'5 | 12000 | 34'0 | -5'6 | 39'6 | 34'0 | 34'0 | 0 |
0.086026 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 12100 | 49'4 | 0'0 | 49'4 | ... | ... | 0.245494 |
0.060019 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 12200 | 55'0 | -4'2 | 59'2 | 55'0 | 55'0 | 0 |
0.054352 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 69'2 | 0'0 | 69'2 | ... | ... | 0.208591 |
0.031475 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12400 | 76'0 | -3'1 | 79'1 | 76'0 | 76'0 | 0 |
0.029041 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 84'2 | -4'7 | 89'1 | 84'2 | 84'2 | 0 |
0.027026 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 99'1 | 0'0 | 99'1 | ... | ... | 0.176031 |
0.025335 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 108'0 | -1'1 | 109'1 | 108'0 | 105'5 | 0.132444 |
0.023879 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 119'1 | 0'0 | 119'1 | ... | ... | 0.162448 |
0.022623 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 129'1 | 0'0 | 129'1 | ... | ... | 0.156756 |
0.021518 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 139'1 | 0'0 | 139'1 | ... | ... | 0.151634 |
0.020542 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 149'1 | 0'0 | 149'1 | ... | ... | 0.146999 |
0.019671 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 156'5 | -2'4 | 159'1 | 156'5 | 156'5 | 0.046836 |
0.018889 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 169'1 | 0'0 | 169'1 | ... | ... | 0.138913 |
0.01818 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 179'1 | 0'0 | 179'1 | ... | ... | 0.13536 |
0.017538 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 189'1 | 0'0 | 189'1 | ... | ... | 0.132079 |
0.016952 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 199'1 | 0'0 | 199'1 | ... | ... | 0.12904 |
0.016411 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 209'1 | 0'0 | 209'1 | ... | ... | 0.126215 |
0.015915 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 219'1 | 0'0 | 219'1 | ... | ... | 0.12358 |
0.015458 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 229'0 | 0'0 | 229'0 | ... | ... | 0.118307 |
0.015033 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 239'0 | 0'0 | 239'0 | ... | ... | 0.116038 |
0.014635 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 249'0 | 0'0 | 249'0 | ... | ... | 0.113905 |
0.014264 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 259'0 | 0'0 | 259'0 | ... | ... | 0.111898 |
0.01392 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 269'0 | 0'0 | 269'0 | ... | ... | 0.110004 |
0.013597 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 279'0 | 0'0 | 279'0 | ... | ... | 0.108214 |
0.013291 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 289'0 | 0'0 | 289'0 | ... | ... | 0.106519 |
0.013003 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 299'0 | 0'0 | 299'0 | ... | ... | 0.104911 |
0.012732 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 309'0 | 0'0 | 309'0 | ... | ... | 0.103384 |
0.012476 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 319'0 | 0'0 | 319'0 | ... | ... | 0.101931 |
0.012235 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 329'0 | 0'0 | 329'0 | ... | ... | 0.100547 |
0.012004 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 339'0 | 0'0 | 339'0 | ... | ... | 0.099227 |
0.011785 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 349'0 | 0'0 | 349'0 | ... | ... | 0.097966 |
0.011577 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 359'0 | 0'0 | 359'0 | ... | ... | 0.096761 |
0.011378 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 369'0 | 0'0 | 369'0 | ... | ... | 0.095607 |
0.011189 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 379'0 | 0'0 | 379'0 | ... | ... | 0.094501 |
0.010835 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 399'0 | 0'0 | 399'0 | ... | ... | 0.092424 |
0.010512 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 419'0 | 0'0 | 419'0 | ... | ... | 0.090505 |
0.010214 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 439'0 | 0'0 | 439'0 | ... | ... | 0.088728 |
0.009939 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 459'0 | 0'0 | 459'0 | ... | ... | 0.087078 |
0.009683 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 479'0 | 0'0 | 479'0 | ... | ... | 0.08554 |
0.009446 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 499'0 | 0'0 | 499'0 | ... | ... | 0.084103 |
0.009226 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 519'0 | 0'0 | 519'0 | ... | ... | 0.082758 |
0.00902 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 539'0 | 0'0 | 539'0 | ... | ... | 0.081496 |
0.008825 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 559'0 | 0'0 | 559'0 | ... | ... | 0.08031 |
0.008643 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 579'0 | 0'0 | 579'0 | ... | ... | 0.079192 |
0.008472 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 599'0 | 0'0 | 599'0 | ... | ... | 0.078138 |
0.008311 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 619'0 | 0'0 | 619'0 | ... | ... | 0.077141 |
0.008158 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 639'0 | 0'0 | 639'0 | ... | ... | 0.076197 |
0.008014 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 659'0 | 0'0 | 659'0 | ... | ... | 0.075303 |
0.007877 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 679'0 | 0'0 | 679'0 | ... | ... | 0.074454 |
0.007747 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 699'0 | 0'0 | 699'0 | ... | ... | 0.073647 |
0.007624 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 719'0 | 0'0 | 719'0 | ... | ... | 0.072879 |
0.007506 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 739'0 | 0'0 | 739'0 | ... | ... | 0.072147 |
0.007393 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 759'0 | 0'0 | 759'0 | ... | ... | 0.071449 |
0.007286 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 779'0 | 0'0 | 779'0 | ... | ... | 0.070783 |
0.007183 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 799'0 | 0'0 | 799'0 | ... | ... | 0.070146 |
0.007086 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 819'0 | 0'0 | 819'0 | ... | ... | 0.069536 |
0.006993 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 839'0 | 0'0 | 839'0 | ... | ... | 0.068953 |
0.006903 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 859'0 | 0'0 | 859'0 | ... | ... | 0.068394 |
0.006816 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 879'0 | 0'0 | 879'0 | ... | ... | 0.067859 |
0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 899'0 | 0'0 | 899'0 | ... | ... | 0.067345 |
0.006653 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 919'0 | 0'0 | 919'0 | ... | ... | 0.066851 |
0.006576 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 939'0 | 0'0 | 939'0 | ... | ... | 0.066376 |
0.006502 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 959'0 | 0'0 | 959'0 | ... | ... | 0.06592 |
0.004969 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1639'0 | 0'0 | 1639'0 | ... | ... | 0.056886 |
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.