Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.129496 | ... | ... | 307'2 | 4'6 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028114 |
0.130228 | ... | ... | 297'2 | 4'6 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028958 |
0.130956 | ... | ... | 287'2 | 4'6 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02985 |
0.13168 | ... | ... | 277'2 | 4'6 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030794 |
0.1324 | ... | ... | 267'2 | 4'6 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031795 |
0.133117 | ... | ... | 257'2 | 4'6 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032856 |
0.13383 | ... | ... | 247'2 | 4'6 | 252'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033986 |
0.13454 | ... | ... | 237'2 | 4'6 | 242'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035194 |
0.135247 | ... | ... | 227'2 | 4'6 | 232'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036488 |
0.135949 | ... | ... | 217'2 | 4'6 | 222'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037868 |
0.136648 | ... | ... | 207'2 | 4'6 | 212'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039356 |
0.137344 | ... | ... | 197'2 | 4'6 | 202'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040971 |
0.138037 | ... | ... | 187'2 | 4'6 | 192'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042719 |
0.138726 | ... | ... | 177'2 | 4'6 | 182'0 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.044615 |
0.139413 | ... | ... | 167'2 | 4'6 | 172'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046696 |
0.140096 | ... | ... | 157'2 | 4'6 | 162'0 | 10200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.048986 |
0.140777 | ... | ... | 147'2 | 4'6 | 152'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.08357 |
0.141454 | ... | ... | 137'3 | 4'5 | 142'0 | 10400 | 0'2 | -0'1 | 0'3 | ... | ... | 0.087954 |
0.164588 | ... | ... | 127'4 | 4'5 | 132'1 | 10500 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 0.092846 |
0.188958 | ... | ... | 117'5 | 4'5 | 122'2 | 10600 | 0'3 | -0'2 | 0'5 | ... | ... | 0.12853 |
0.214966 | ... | ... | 107'7 | 4'4 | 112'3 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 0.163795 |
0.243082 | ... | ... | 98'1 | 4'3 | 102'4 | 10800 | 0'6 | -0'3 | 1'1 | ... | ... | 0.222958 |
0.311464 | ... | ... | 88'5 | 4'2 | 92'7 | 10900 | 1'0 | -0'5 | 1'5 | 0'7 | 0'7 | 0.280562 |
0.378943 | ... | ... | 79'2 | 4'0 | 83'2 | 11000 | 1'4 | -0'6 | 2'2 | 1'6 | 1'2 | 0.373007 |
0.475114 | ... | ... | 70'1 | 3'6 | 73'7 | 11100 | 2'0 | -1'1 | 3'1 | 2'3 | 1'6 | 0.460685 |
0.589689 | ... | ... | 61'3 | 3'3 | 64'6 | 11200 | 3'0 | -1'3 | 4'3 | 3'5 | 2'4 | 0.59177 |
0.728896 | ... | ... | 53'2 | 2'7 | 56'1 | 11300 | 4'2 | -1'7 | 6'1 | 5'0 | 3'4 | 0.725189 |
0.871615 | 50'5 | 50'5 | 45'4 | 2'4 | 48'0 | 11400 | 6'1 | -2'2 | 8'3 | 8'2 | 5'1 | 0.870584 |
1.002726 | ... | ... | 38'4 | 1'7 | 40'3 | 11500 | 8'4 | -2'6 | 11'2 | 9'7 | 7'3 | 1.00293 |
1.115382 | 33'6 | 30'6 | 32'1 | 1'4 | 33'5 | 11600 | 11'5 | -3'2 | 14'7 | 15'0 | 10'4 | 1.114562 |
1.191873 | 32'0 | 25'6 | 26'3 | 1'1 | 27'4 | 11700 | 15'4 | -3'5 | 19'1 | 17'5 | 13'5 | 1.191743 |
1.227413 | 26'3 | 19'3 | 21'3 | 0'6 | 22'1 | 11800 | 20'1 | -4'0 | 24'1 | 23'5 | 17'1 | 1.227412 |
1.219741 | 21'3 | 15'7 | 17'2 | 0'2 | 17'4 | 11900 | 25'4 | -4'3 | 29'7 | 27'5 | 22'4 | 1.219778 |
1.172168 | 17'1 | 11'6 | 13'5 | 0'1 | 13'6 | 12000 | 31'5 | -4'6 | 36'3 | 35'4 | 35'0 | 1.171788 |
1.091729 | 13'5 | 9'3 | 10'6 | -0'1 | 10'5 | 12100 | 38'4 | -4'7 | 43'3 | 39'4 | 39'4 | 1.091377 |
0.988438 | 10'3 | 7'7 | 8'3 | -0'2 | 8'1 | 12200 | 46'0 | -5'0 | 51'0 | ... | ... | 0.988769 |
0.871314 | 8'0 | 6'0 | 6'4 | -0'3 | 6'1 | 12300 | 54'0 | -5'1 | 59'1 | ... | ... | 0.873296 |
0.753168 | 6'3 | 4'0 | 5'0 | -0'3 | 4'5 | 12400 | 62'4 | -5'1 | 67'5 | ... | ... | 0.757957 |
0.641113 | 5'0 | 3'0 | 3'7 | -0'3 | 3'4 | 12500 | 71'3 | -5'0 | 76'3 | ... | ... | 0.649943 |
0.536448 | 3'1 | 2'3 | 3'0 | -0'3 | 2'5 | 12600 | 80'4 | -5'0 | 85'4 | ... | ... | 0.550675 |
0.460683 | 2'5 | 1'7 | 2'3 | -0'2 | 2'1 | 12700 | 89'7 | -5'0 | 94'7 | 90'6 | 90'6 | 0.46785 |
0.382351 | 2'1 | 2'0 | 2'0 | -0'3 | 1'5 | 12800 | 99'3 | -5'0 | 104'3 | ... | ... | 0.395006 |
0.316106 | 1'4 | 1'3 | 1'5 | -0'3 | 1'2 | 12900 | 109'0 | -5'0 | 114'0 | ... | ... | 0.335276 |
0.284484 | 1'2 | 1'0 | 1'2 | -0'1 | 1'1 | 13000 | 118'6 | -5'0 | 123'6 | ... | ... | 0.291924 |
0.235153 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 13100 | 128'5 | -4'7 | 133'4 | ... | ... | 0.267369 |
0.20549 | ... | ... | 0'7 | -0'1 | 0'6 | 13200 | 138'4 | -4'7 | 143'3 | ... | ... | 0.244313 |
0.176365 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 148'3 | -4'6 | 153'1 | ... | ... | 0.222461 |
0.147268 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 13400 | 158'2 | -4'7 | 163'1 | ... | ... | 0.201564 |
0.142057 | ... | ... | 0'5 | -0'1 | 0'4 | 13500 | 168'1 | -4'7 | 173'0 | ... | ... | 0.1814 |
0.11352 | ... | ... | 0'4 | -0'1 | 0'3 | 13600 | 178'1 | -4'6 | 182'7 | ... | ... | 0.180979 |
0.109833 | ... | ... | 0'4 | -0'1 | 0'3 | 13700 | 188'1 | -4'6 | 192'7 | ... | ... | 0.18066 |
0.106458 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 198'0 | -4'7 | 202'7 | ... | ... | 0.162959 |
0.078213 | ... | ... | 0'3 | -0'1 | 0'2 | 13900 | 208'0 | -4'6 | 212'6 | ... | ... | 0.163553 |
0.075968 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 218'0 | -4'6 | 222'6 | ... | ... | 0.164145 |
0.073892 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 228'0 | -4'6 | 232'6 | ... | ... | 0.164735 |
0.043771 | ... | ... | 0'2 | -0'1 | 0'1 | 14200 | 238'0 | -4'6 | 242'6 | ... | ... | 0.165323 |
0.042618 | ... | ... | 0'2 | -0'1 | 0'1 | 14300 | 248'0 | -4'6 | 252'6 | ... | ... | 0.165909 |
0.041545 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 258'0 | -4'6 | 262'6 | ... | ... | 0.166494 |
0.040549 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 268'0 | -4'6 | 272'6 | ... | ... | 0.167077 |
0.039614 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 278'0 | -4'6 | 282'6 | ... | ... | 0.167658 |
0.038726 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 288'0 | -4'6 | 292'6 | ... | ... | 0.168237 |
0.03789 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 298'0 | -4'6 | 302'6 | ... | ... | 0.168814 |
0.037102 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 308'0 | -4'6 | 312'6 | ... | ... | 0.16939 |
0.036361 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 318'0 | -4'6 | 322'6 | ... | ... | 0.169963 |
0.03566 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 328'0 | -4'6 | 332'6 | ... | ... | 0.170535 |
0.03499 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 338'0 | -4'6 | 342'6 | ... | ... | 0.171106 |
0.034353 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 348'0 | -4'6 | 352'6 | ... | ... | 0.171674 |
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.