Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 345'0 | 0'0 | 345'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021731 |
0 | ... | ... | 335'0 | 0'0 | 335'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022307 |
0 | ... | ... | 325'0 | 0'0 | 325'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02291 |
0 | ... | ... | 315'0 | 0'0 | 315'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023543 |
0 | ... | ... | 305'0 | 0'0 | 305'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02421 |
0 | ... | ... | 295'0 | 0'0 | 295'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024912 |
0 | ... | ... | 285'0 | 0'0 | 285'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025648 |
0 | ... | ... | 275'0 | 0'0 | 275'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026424 |
0 | ... | ... | 265'0 | 0'0 | 265'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027246 |
0 | ... | ... | 255'0 | 0'0 | 255'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028118 |
0 | ... | ... | 245'0 | 0'0 | 245'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029039 |
0 | ... | ... | 235'0 | 0'0 | 235'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030021 |
0 | ... | ... | 225'0 | 0'0 | 225'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031071 |
0 | ... | ... | 215'0 | 0'0 | 215'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032194 |
0 | ... | ... | 205'0 | 0'0 | 205'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033393 |
0 | ... | ... | 195'0 | 0'0 | 195'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034681 |
0 | ... | ... | 185'0 | 0'0 | 185'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036079 |
0 | ... | ... | 175'0 | 0'0 | 175'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037594 |
0 | ... | ... | 165'0 | 0'0 | 165'0 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.064031 |
0 | ... | ... | 155'0 | 0'0 | 155'0 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.066848 |
0 | ... | ... | 145'1 | 0'0 | 145'1 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.06994 |
0 | ... | ... | 135'1 | 0'0 | 135'1 | 10800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.096328 |
0 | ... | ... | 125'2 | 0'0 | 125'2 | 10900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.101129 |
0 | ... | ... | 115'3 | 0'0 | 115'3 | 11000 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | 0.106474 |
0 | ... | ... | 105'4 | 0'0 | 105'4 | 11100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.1555 |
0 | ... | ... | 95'6 | 0'0 | 95'6 | 11200 | 0'5 | -0'3 | 1'0 | 1'0 | 0'5 | 0.164437 |
0 | ... | ... | 86'1 | 0'0 | 86'1 | 11300 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | 0.213237 |
0 | 90'0 | 90'0 | 76'5 | 13'3 | 90'0 | 11400 | 1'2 | -0'4 | 1'6 | 2'0 | 1'2 | 0.277079 |
0 | ... | ... | 67'4 | 0'0 | 67'4 | 11500 | 1'3 | -1'2 | 2'5 | 3'0 | 1'3 | 0.310886 |
0 | 54'6 | 54'6 | 58'6 | -4'0 | 54'6 | 11600 | 2'2 | -1'5 | 3'7 | 4'2 | 2'1 | 0.424344 |
0 | ... | ... | 50'4 | 0'0 | 50'4 | 11700 | 3'2 | -2'3 | 5'5 | 5'2 | 3'1 | 0.532795 |
0.546283 | 58'0 | 39'4 | 42'7 | 14'5 | 57'4 | 11800 | 4'7 | -3'1 | 8'0 | 8'7 | 4'1 | 0.662162 |
0.818962 | 52'7 | 48'1 | 36'0 | 16'7 | 52'7 | 11900 | 6'7 | -4'1 | 11'0 | 10'0 | 6'2 | 0.782718 |
0.871771 | 43'0 | 27'6 | 29'6 | 13'2 | 43'0 | 12000 | 9'3 | -5'3 | 14'6 | 16'0 | 8'2 | 0.891824 |
0.967552 | 36'4 | 20'0 | 24'2 | 11'3 | 35'5 | 12100 | 12'2 | -7'0 | 19'2 | 22'1 | 11'2 | 0.980899 |
1.044972 | 31'0 | 16'4 | 19'4 | 10'2 | 29'6 | 12200 | 15'4 | -9'0 | 24'4 | 24'2 | 14'6 | 1.046615 |
1.085143 | 26'0 | 14'4 | 15'4 | 10'4 | 26'0 | 12300 | 21'3 | -9'1 | 30'4 | 24'6 | 19'1 | 1.085173 |
1.088885 | 21'3 | 10'2 | 12'1 | 9'2 | 21'3 | 12400 | 24'5 | -12'4 | 37'1 | 28'2 | 24'5 | 1.088145 |
1.060139 | 18'0 | 7'7 | 9'4 | 6'6 | 16'2 | 12500 | 31'1 | -13'2 | 44'3 | 32'4 | 31'1 | 1.059018 |
0.999823 | 14'5 | 5'5 | 7'2 | 5'1 | 12'3 | 12600 | 52'1 | 0'0 | 52'1 | ... | ... | 1.063953 |
0.934027 | 12'0 | 4'4 | 5'5 | 4'7 | 10'4 | 12700 | 60'4 | 0'0 | 60'4 | ... | ... | 1.041338 |
0.837859 | 8'6 | 4'2 | 4'2 | 3'5 | 7'7 | 12800 | 69'1 | 0'0 | 69'1 | ... | ... | 1.01604 |
0.742751 | 6'1 | 3'0 | 3'2 | 2'7 | 6'1 | 12900 | 78'1 | 0'0 | 78'1 | ... | ... | 0.99061 |
0.65399 | 4'7 | 2'0 | 2'5 | 2'2 | 4'7 | 13000 | 87'3 | 0'0 | 87'3 | ... | ... | 0.966031 |
0.546351 | 3'6 | 2'1 | 2'0 | 1'4 | 3'4 | 13100 | 96'6 | 0'0 | 96'6 | ... | ... | 0.942378 |
0.362115 | ... | ... | 1'5 | 0'0 | 1'5 | 13200 | 106'3 | 0'0 | 106'3 | ... | ... | 0.921175 |
0.298424 | ... | ... | 1'2 | 0'0 | 1'2 | 13300 | 116'0 | 0'0 | 116'0 | ... | ... | 0.90072 |
0.339929 | 1'6 | 1'4 | 1'0 | 0'6 | 1'6 | 13400 | 125'6 | 0'0 | 125'6 | ... | ... | 0.882198 |
0.238268 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 13500 | 135'5 | 0'0 | 135'5 | ... | ... | 0.865752 |
0.243971 | 1'1 | 1'0 | 0'6 | 0'3 | 1'1 | 13600 | 145'4 | 0'0 | 145'4 | ... | ... | 0.850172 |
0.164304 | ... | ... | 0'5 | 0'0 | 0'5 | 13700 | 155'3 | 0'0 | 155'3 | ... | ... | 0.835381 |
0.136876 | ... | ... | 0'4 | 0'0 | 0'4 | 13800 | 165'2 | 0'0 | 165'2 | ... | ... | 0.821319 |
0.109042 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 175'1 | 0'0 | 175'1 | ... | ... | 0.807924 |
0.146413 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 14000 | 185'1 | 0'0 | 185'1 | ... | ... | 0.796576 |
0.101323 | ... | ... | 0'3 | 0'0 | 0'3 | 14100 | 195'1 | 0'0 | 195'1 | ... | ... | 0.785837 |
0.074315 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 205'0 | 0'0 | 205'0 | ... | ... | 0.774198 |
0.094902 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 14300 | 215'0 | 0'0 | 215'0 | ... | ... | 0.764522 |
0.069702 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 225'0 | 0'0 | 225'0 | ... | ... | 0.755323 |
0.089471 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 14500 | 235'0 | 0'0 | 235'0 | ... | ... | 0.746563 |
0.065781 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 245'0 | 0'0 | 245'0 | ... | ... | 0.738212 |
0.064031 | ... | ... | 0'2 | 0'0 | 0'2 | 14700 | 255'0 | 0'0 | 255'0 | ... | ... | 0.730241 |
0.037918 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 265'0 | 0'0 | 265'0 | ... | ... | 0.72262 |
0.036946 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 275'0 | 0'0 | 275'0 | ... | ... | 0.715327 |
0.036045 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 285'0 | 0'0 | 285'0 | ... | ... | 0.708342 |
0.0352 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15100 | 295'0 | 0'0 | 295'0 | ... | ... | 0.701643 |
0.034401 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 305'0 | 0'0 | 305'0 | ... | ... | 0.695213 |
0.033646 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 315'0 | 0'0 | 315'0 | ... | ... | 0.689034 |
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.