Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024598 |
0 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025295 |
0 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026029 |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026799 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02761 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028468 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029377 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03034 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031362 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032455 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033624 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034873 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036211 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037661 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039235 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040933 |
0 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.042789 |
0 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.072947 |
0 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.076456 |
0 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.08034 |
0 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.110919 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | 0.140848 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.149008 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'5 | -0'1 | 0'6 | 0'5 | 0'4 | 0.181582 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'6 | -0'3 | 1'1 | 0'7 | 0'6 | 0.215686 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | 0.271817 |
0 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 1'5 | -0'4 | 2'1 | 1'5 | 1'3 | 0.376636 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 2'2 | -0'7 | 3'1 | 3'1 | 2'0 | 0.472292 |
0 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 2'7 | -1'6 | 4'5 | 4'4 | 2'7 | 0.56509 |
0.660011 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'1 | -1'4 | 6'5 | 6'0 | 4'3 | 0.748164 |
0.950623 | 47'4 | 39'4 | 38'2 | 9'2 | 47'4 | 11700 | 6'4 | -2'7 | 9'3 | 9'0 | 6'4 | 0.857189 |
1.020184 | 38'7 | 32'7 | 31'6 | 7'1 | 38'7 | 11800 | 10'7 | -1'7 | 12'6 | 12'2 | 8'7 | 1.007461 |
1.103502 | 35'1 | 32'0 | 25'7 | 9'0 | 34'7 | 11900 | 12'6 | -4'1 | 16'7 | 16'6 | 12'2 | 1.080211 |
1.138235 | 29'5 | 21'5 | 20'6 | 4'3 | 25'1 | 12000 | 16'6 | -5'0 | 21'6 | 21'5 | 15'6 | 1.136878 |
1.151156 | 23'6 | 17'2 | 16'3 | 6'3 | 22'6 | 12100 | 21'0 | -6'3 | 27'3 | 22'0 | 21'0 | 1.150521 |
1.1327 | 19'0 | 14'4 | 12'7 | 6'1 | 19'0 | 12200 | 25'7 | -7'7 | 33'6 | 30'2 | 25'7 | 1.113979 |
1.072063 | 14'5 | 10'2 | 9'7 | 3'2 | 13'1 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | 1.101241 |
0.983877 | 12'2 | 7'6 | 7'5 | 2'1 | 9'6 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | 1.054126 |
0.887985 | 9'6 | 5'7 | 5'6 | 1'7 | 7'5 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | 1.001116 |
0.844868 | 7'5 | 4'5 | 4'3 | 3'2 | 7'5 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | 0.948617 |
0.72851 | 5'4 | 3'5 | 3'3 | 2'1 | 5'4 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | 0.897622 |
0.583891 | 4'3 | 2'5 | 2'5 | 0'7 | 3'4 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | 0.8534 |
0.546763 | 3'4 | 3'3 | 2'0 | 1'3 | 3'3 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | 0.812831 |
0.420251 | 2'6 | 2'0 | 1'5 | 0'4 | 2'1 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | 0.779739 |
0.302948 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.748356 |
0.254444 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | 0.721928 |
0.260304 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | 0.700563 |
0.196169 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | 0.680674 |
0.168189 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | 0.662085 |
0.140316 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | 0.644644 |
0.111915 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | 0.628225 |
0.130534 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | 0.616363 |
0.079174 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | 0.601696 |
0.076593 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | 0.591411 |
0.09802 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | 0.581781 |
0.09522 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | 0.57275 |
0.042658 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | 0.564259 |
0.041466 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | 0.556256 |
0.066374 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | 0.548703 |
0.039307 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | 0.541561 |
0.03834 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | 0.534797 |
0.037437 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | 0.52838 |
0.036584 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | 0.522284 |
0.035777 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.516485 |
0.035016 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | 0.510961 |
0.0343 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0.505694 |
0.033627 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | 0.500667 |
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.