Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 508'6 | 0'0 | 508'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007082 |
0 | ... | ... | 488'6 | 0'0 | 488'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007438 |
0 | ... | ... | 468'6 | 0'0 | 468'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007818 |
0 | ... | ... | 448'6 | 0'0 | 448'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008222 |
0 | ... | ... | 428'6 | 0'0 | 428'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008654 |
0 | ... | ... | 408'6 | 0'0 | 408'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009119 |
0 | ... | ... | 388'6 | 0'0 | 388'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00962 |
0 | ... | ... | 368'6 | 0'0 | 368'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010162 |
0 | ... | ... | 348'6 | 0'0 | 348'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010755 |
0 | ... | ... | 328'6 | 0'0 | 328'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011402 |
0 | ... | ... | 308'6 | 0'0 | 308'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012116 |
0 | ... | ... | 288'6 | 0'0 | 288'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012907 |
0 | ... | ... | 268'6 | 0'0 | 268'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013791 |
0 | ... | ... | 258'6 | 0'0 | 258'6 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014275 |
0 | ... | ... | 248'6 | 0'0 | 248'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014788 |
0 | ... | ... | 238'6 | 0'0 | 238'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015336 |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015923 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016552 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01723 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017963 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018758 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01962 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020569 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021612 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022763 |
0 | ... | ... | 138'6 | 0'0 | 138'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024051 |
0 | ... | ... | 128'6 | 0'0 | 128'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025492 |
0 | ... | ... | 118'7 | 0'0 | 118'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027128 |
0 | ... | ... | 108'7 | 0'0 | 108'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028998 |
0 | ... | ... | 98'7 | 0'0 | 98'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031164 |
0 | ... | ... | 88'7 | 0'0 | 88'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033712 |
0 | ... | ... | 79'0 | 0'0 | 79'0 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.058346 |
0 | ... | ... | 69'0 | 0'0 | 69'0 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.082432 |
0 | ... | ... | 59'2 | 0'0 | 59'2 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.107949 |
0 | ... | ... | 49'5 | 0'0 | 49'5 | 9400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.163422 |
0.099394 | ... | ... | 40'2 | 0'0 | 40'2 | 9500 | 1'4 | 0'0 | 1'4 | ... | ... | 0.237136 |
0.261888 | ... | ... | 31'3 | 0'0 | 31'3 | 9600 | 2'0 | -0'5 | 2'5 | 2'1 | 2'0 | 0.301393 |
0.405296 | ... | ... | 23'3 | 0'0 | 23'3 | 9700 | 3'3 | -1'2 | 4'5 | 3'5 | 3'3 | 0.404782 |
0.50771 | ... | ... | 16'4 | 0'0 | 16'4 | 9800 | 7'2 | -0'4 | 7'6 | 7'2 | 5'7 | 0.512308 |
0.54641 | 12'4 | 11'4 | 11'0 | 1'4 | 12'4 | 9900 | 11'0 | -1'2 | 12'2 | 11'6 | 9'2 | 0.546426 |
0.516794 | 9'4 | 6'6 | 7'0 | 0'1 | 7'1 | 10000 | 16'0 | -2'2 | 18'2 | 16'0 | 14'3 | 0.509104 |
0.4301 | 5'4 | 4'0 | 4'1 | -0'1 | 4'0 | 10100 | 21'4 | -3'7 | 25'3 | 21'4 | 21'4 | 0.32406 |
0.330599 | 3'2 | 2'3 | 2'3 | 0'0 | 2'3 | 10200 | 33'5 | 0'0 | 33'5 | ... | ... | 0.37977 |
0.227414 | 2'0 | 1'2 | 1'3 | -0'1 | 1'2 | 10300 | 42'4 | 0'0 | 42'4 | ... | ... | 0.306266 |
0.158497 | ... | ... | 0'6 | 0'0 | 0'6 | 10400 | 52'0 | 0'0 | 52'0 | ... | ... | 0.257579 |
0.114702 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 10500 | 61'5 | 0'0 | 61'5 | ... | ... | 0.217919 |
0.088481 | ... | ... | 0'3 | 0'0 | 0'3 | 10600 | 71'4 | 0'0 | 71'4 | ... | ... | 0.196225 |
0.063267 | ... | ... | 0'2 | 0'0 | 0'2 | 10700 | 81'3 | 0'0 | 81'3 | ... | ... | 0.177164 |
0.058873 | ... | ... | 0'2 | 0'0 | 0'2 | 10800 | 91'3 | 0'0 | 91'3 | ... | ... | 0.167901 |
0.034486 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10900 | 101'2 | 0'0 | 101'2 | ... | ... | 0.152459 |
0.032419 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11000 | 111'3 | 0'0 | 111'3 | ... | ... | 0.153155 |
0.030639 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 121'2 | 0'0 | 121'2 | ... | ... | 0.140138 |
0.029089 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 131'2 | 0'0 | 131'2 | ... | ... | 0.135068 |
0.027727 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 141'2 | 0'0 | 141'2 | ... | ... | 0.130557 |
0.026515 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 151'2 | 0'0 | 151'2 | ... | ... | 0.126515 |
0.025434 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 161'2 | 0'0 | 161'2 | ... | ... | 0.122869 |
0.024459 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 171'2 | 0'0 | 171'2 | ... | ... | 0.119563 |
0.023575 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 181'2 | 0'0 | 181'2 | ... | ... | 0.11655 |
0.022774 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 191'2 | 0'0 | 191'2 | ... | ... | 0.113792 |
0.022039 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 201'2 | 0'0 | 201'2 | ... | ... | 0.111257 |
0.02136 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 211'2 | 0'0 | 211'2 | ... | ... | 0.10892 |
0.020738 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 221'2 | 0'0 | 221'2 | ... | ... | 0.106756 |
0.020164 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 231'2 | 0'0 | 231'2 | ... | ... | 0.104749 |
0.019627 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 241'2 | 0'0 | 241'2 | ... | ... | 0.102881 |
0.019127 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 251'2 | 0'0 | 251'2 | ... | ... | 0.101138 |
0.01866 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 261'2 | 0'0 | 261'2 | ... | ... | 0.099508 |
0.018226 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 271'2 | 0'0 | 271'2 | ... | ... | 0.097981 |
0.017816 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 281'2 | 0'0 | 281'2 | ... | ... | 0.096548 |
0.01743 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 291'2 | 0'0 | 291'2 | ... | ... | 0.095199 |
0.017067 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 301'2 | 0'0 | 301'2 | ... | ... | 0.093928 |
0.016725 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 311'2 | 0'0 | 311'2 | ... | ... | 0.092729 |
0.0164 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 321'2 | 0'0 | 321'2 | ... | ... | 0.091595 |
0.016092 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 331'2 | 0'0 | 331'2 | ... | ... | 0.090522 |
0.0158 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 341'2 | 0'0 | 341'2 | ... | ... | 0.089506 |
0.015523 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 351'2 | 0'0 | 351'2 | ... | ... | 0.088541 |
0.015009 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 371'2 | 0'0 | 371'2 | ... | ... | 0.086753 |
0.014537 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 391'2 | 0'0 | 391'2 | ... | ... | 0.085132 |
0.014107 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 411'2 | 0'0 | 411'2 | ... | ... | 0.083658 |
0.013714 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 431'2 | 0'0 | 431'2 | ... | ... | 0.082312 |
0.013349 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 451'2 | 0'0 | 451'2 | ... | ... | 0.081079 |
0.013011 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 471'2 | 0'0 | 471'2 | ... | ... | 0.079949 |
0.012698 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 491'2 | 0'0 | 491'2 | ... | ... | 0.078907 |
0.012406 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 511'2 | 0'0 | 511'2 | ... | ... | 0.077946 |
0.012134 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 531'2 | 0'0 | 531'2 | ... | ... | 0.077058 |
0.011878 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 551'2 | 0'0 | 551'2 | ... | ... | 0.076236 |
0.011639 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 571'2 | 0'0 | 571'2 | ... | ... | 0.075473 |
0.011415 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 591'2 | 0'0 | 591'2 | ... | ... | 0.074763 |
0.011202 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 611'2 | 0'0 | 611'2 | ... | ... | 0.074103 |
0.011 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 631'2 | 0'0 | 631'2 | ... | ... | 0.073489 |
0.01081 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 651'2 | 0'0 | 651'2 | ... | ... | 0.072917 |
0.010631 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 671'2 | 0'0 | 671'2 | ... | ... | 0.072382 |
0.010461 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 691'2 | 0'0 | 691'2 | ... | ... | 0.071881 |
0.010299 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 711'2 | 0'0 | 711'2 | ... | ... | 0.071414 |
0.010144 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 731'2 | 0'0 | 731'2 | ... | ... | 0.070976 |
0.009997 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 751'2 | 0'0 | 751'2 | ... | ... | 0.070567 |
0.009856 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 771'2 | 0'0 | 771'2 | ... | ... | 0.070183 |
0.009722 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 791'2 | 0'0 | 791'2 | ... | ... | 0.069824 |
0.009594 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 811'2 | 0'0 | 811'2 | ... | ... | 0.069486 |
0.009471 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 831'2 | 0'0 | 831'2 | ... | ... | 0.069169 |
0.009353 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 851'2 | 0'0 | 851'2 | ... | ... | 0.068872 |
0.009239 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 871'2 | 0'0 | 871'2 | ... | ... | 0.068594 |
0.009131 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 891'2 | 0'0 | 891'2 | ... | ... | 0.068332 |
0.009027 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 911'2 | 0'0 | 911'2 | ... | ... | 0.068087 |
0.008927 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 931'2 | 0'0 | 931'2 | ... | ... | 0.067858 |
0.00883 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 951'2 | 0'0 | 951'2 | ... | ... | 0.067643 |
0.008737 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 971'2 | 0'0 | 971'2 | ... | ... | 0.06744 |
0.008646 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 991'2 | 0'0 | 991'2 | ... | ... | 0.06725 |
0.008559 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1011'2 | 0'0 | 1011'2 | ... | ... | 0.067073 |
0.008167 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1111'2 | 0'0 | 1111'2 | ... | ... | 0.066346 |
0.007542 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1311'2 | 0'0 | 1311'2 | ... | ... | 0.0655 |
0.007287 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1411'2 | 0'0 | 1411'2 | ... | ... | 0.065299 |
0.007063 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1511'2 | 0'0 | 1511'2 | ... | ... | 0.065207 |
0.006862 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1611'2 | 0'0 | 1611'2 | ... | ... | 0.065205 |
0.006683 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1711'2 | 0'0 | 1711'2 | ... | ... | 0.065278 |
0.006522 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1811'2 | 0'0 | 1811'2 | ... | ... | 0.06541 |
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.