Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028127 |
0 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028973 |
0 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029865 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030811 |
0 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031813 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032875 |
0 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034007 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035217 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036512 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037895 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039386 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041004 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042754 |
0 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.044654 |
0 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046741 |
0 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.079703 |
0 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.083655 |
0 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.11543 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.121674 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.177781 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 0.164006 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.281922 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | 0.36512 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'6 | -0'4 | 2'2 | 1'6 | 1'2 | 0.403936 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'3 | -0'6 | 3'1 | 2'3 | 1'6 | 0.499686 |
0 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 3'5 | -0'6 | 4'3 | 3'5 | 2'6 | 0.639246 |
0.500722 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 5'0 | -1'1 | 6'1 | 5'0 | 4'0 | 0.766955 |
0.76202 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 7'5 | -0'6 | 8'3 | 8'2 | 5'3 | 0.921627 |
0.96194 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'0 | -2'2 | 11'2 | 9'7 | 7'4 | 1.014936 |
1.08319 | 33'6 | 30'6 | 32'1 | -1'3 | 30'6 | 11600 | 12'4 | -2'3 | 14'7 | 15'0 | 10'4 | 1.124217 |
1.191216 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 16'0 | -3'1 | 19'1 | 17'5 | 13'5 | 1.194008 |
1.227503 | 26'3 | 19'3 | 21'3 | 1'0 | 22'3 | 11800 | 20'6 | -3'3 | 24'1 | 23'5 | 18'0 | 1.227507 |
1.218728 | 21'3 | 15'7 | 17'2 | 0'1 | 17'3 | 11900 | 23'7 | -6'0 | 29'7 | 27'5 | 23'7 | 1.216064 |
1.170834 | 17'1 | 11'6 | 13'5 | 0'1 | 13'6 | 12000 | 35'0 | -1'3 | 36'3 | 35'4 | 35'0 | 1.186787 |
1.086394 | 13'5 | 9'3 | 10'6 | -0'3 | 10'3 | 12100 | 39'4 | -3'7 | 43'3 | 39'4 | 39'4 | 1.100483 |
0.980153 | 10'3 | 7'7 | 8'3 | -0'4 | 7'7 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | 1.076346 |
0.874969 | 8'0 | 6'2 | 6'4 | -0'2 | 6'2 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | 1.006824 |
0.744746 | 6'3 | 4'0 | 5'0 | -0'4 | 4'4 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | 0.936761 |
0.600559 | 5'0 | 3'0 | 3'7 | -0'7 | 3'0 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | 0.868119 |
0.511586 | 3'1 | 2'3 | 3'0 | -0'5 | 2'3 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | 0.808753 |
0.432399 | 2'5 | 1'7 | 2'3 | -0'4 | 1'7 | 12700 | 90'6 | -4'1 | 94'7 | 90'6 | 90'6 | 0.525867 |
0.437972 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | 0.714217 |
0.348832 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.676791 |
0.265475 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | 0.646583 |
0.272205 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | 0.618107 |
0.225382 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | 0.596897 |
0.17616 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | 0.571328 |
0.169689 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | 0.558619 |
0.16382 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | 0.541225 |
0.137169 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | 0.524817 |
0.13284 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | 0.515057 |
0.106357 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | 0.506013 |
0.103258 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | 0.492012 |
0.0759 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | 0.484262 |
0.073828 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | 0.477028 |
0.071895 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | 0.470261 |
0.070089 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | 0.463917 |
0.041512 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | 0.457954 |
0.040517 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | 0.452343 |
0.039583 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | 0.447054 |
0.038697 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | 0.442061 |
0.037863 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | 0.43734 |
0.037076 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | 0.43287 |
0.036336 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | 0.428633 |
0.035636 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | 0.424612 |
0.034967 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | 0.420791 |
0.034331 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | 0.417156 |
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.