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 | ... | ... | 0.028141 |
0 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028987 |
0 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029881 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030828 |
0 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031831 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032895 |
0 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034028 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03524 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036537 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037922 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039415 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041037 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04279 |
0 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.044694 |
0 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046785 |
0 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.079779 |
0 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.08374 |
0 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.115551 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.121812 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.177988 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 0.164219 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.28228 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 0'7 | -0'6 | 1'5 | 0'7 | 0'7 | 0.260892 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'3 | -0'7 | 2'2 | 1'6 | 1'2 | 0.357603 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 1'6 | -1'3 | 3'1 | 2'3 | 1'6 | 0.433446 |
0.084901 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 2'5 | -1'6 | 4'3 | 3'5 | 2'4 | 0.56137 |
0.533726 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 3'4 | -2'5 | 6'1 | 5'0 | 3'4 | 0.678696 |
0.964326 | 50'5 | 50'5 | 45'4 | 5'1 | 50'5 | 11400 | 6'0 | -2'3 | 8'3 | 8'2 | 5'1 | 0.868381 |
0.970806 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 7'3 | -3'7 | 11'2 | 9'7 | 7'3 | 0.978099 |
1.088595 | 33'6 | 30'6 | 32'1 | -1'3 | 30'6 | 11600 | 11'5 | -3'2 | 14'7 | 15'0 | 10'4 | 1.117084 |
1.203716 | 32'0 | 25'6 | 26'3 | 5'5 | 32'0 | 11700 | 15'4 | -3'5 | 19'1 | 17'5 | 13'5 | 1.193446 |
1.227556 | 26'3 | 19'3 | 21'3 | 2'2 | 23'5 | 11800 | 19'4 | -4'5 | 24'1 | 23'5 | 17'1 | 1.22752 |
1.220594 | 21'3 | 15'7 | 17'2 | 2'3 | 19'5 | 11900 | 22'4 | -7'3 | 29'7 | 27'5 | 22'4 | 1.211651 |
1.171089 | 17'1 | 11'6 | 13'5 | 0'3 | 14'0 | 12000 | 35'0 | -1'3 | 36'3 | 35'4 | 35'0 | 1.184599 |
1.086784 | 13'5 | 9'3 | 10'6 | -0'2 | 10'4 | 12100 | 39'4 | -3'7 | 43'3 | 39'4 | 39'4 | 1.095607 |
1.02583 | 10'3 | 7'7 | 8'3 | 1'4 | 9'7 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | 1.071746 |
0.868535 | 8'0 | 6'1 | 6'4 | -0'3 | 6'1 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | 1.000822 |
0.75075 | 6'3 | 4'0 | 5'0 | -0'3 | 4'5 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | 0.929395 |
0.599567 | 5'0 | 3'0 | 3'7 | -0'7 | 3'0 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | 0.859418 |
0.567609 | 3'1 | 2'3 | 3'0 | 0'0 | 3'0 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | 0.798988 |
0.431741 | 2'5 | 1'7 | 2'3 | -0'4 | 1'7 | 12700 | 90'6 | -4'1 | 94'7 | 90'6 | 90'6 | 0.503076 |
0.424262 | 2'1 | 2'0 | 2'0 | 0'0 | 2'0 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | 0.703024 |
0.332253 | 1'4 | 1'3 | 1'5 | -0'2 | 1'3 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.665145 |
0.265122 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | 0.634699 |
0.27187 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | 0.605987 |
0.225113 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | 0.584757 |
0.175954 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | 0.55896 |
0.169501 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | 0.546461 |
0.163648 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | 0.529059 |
0.137029 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | 0.512642 |
0.13271 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | 0.503082 |
0.106255 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | 0.494234 |
0.103163 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | 0.480217 |
0.075831 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | 0.472651 |
0.073764 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | 0.465596 |
0.071834 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | 0.458998 |
0.070032 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | 0.452813 |
0.041478 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | 0.447007 |
0.040485 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | 0.441548 |
0.039553 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | 0.436404 |
0.038668 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | 0.431551 |
0.037835 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | 0.426964 |
0.03705 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | 0.422624 |
0.036311 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | 0.418512 |
0.035612 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | 0.414612 |
0.034944 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | 0.410909 |
0.034309 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | 0.407388 |
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.