Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.11739 | 290'3 | 290'3 | 293'0 | 7'2 | 300'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0276 |
0.118053 | ... | ... | 283'0 | 7'2 | 290'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028456 |
0.118712 | ... | ... | 273'0 | 7'2 | 280'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029362 |
0.119368 | ... | ... | 263'0 | 7'2 | 270'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030324 |
0.120021 | ... | ... | 253'0 | 7'2 | 260'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031343 |
0.120671 | ... | ... | 243'0 | 7'2 | 250'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032429 |
0.121317 | ... | ... | 233'0 | 7'2 | 240'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03359 |
0.12196 | ... | ... | 223'0 | 7'2 | 230'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034835 |
0.1226 | ... | ... | 213'0 | 7'2 | 220'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036162 |
0.123237 | ... | ... | 203'0 | 7'2 | 210'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037596 |
0.123871 | ... | ... | 193'0 | 7'2 | 200'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039153 |
0.124503 | ... | ... | 183'0 | 7'2 | 190'2 | 9800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.040835 |
0.125131 | ... | ... | 173'0 | 7'2 | 180'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042665 |
0.125756 | ... | ... | 163'0 | 7'2 | 170'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.044678 |
0.126379 | ... | ... | 153'0 | 7'2 | 160'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046888 |
0.126999 | ... | ... | 143'0 | 7'2 | 150'2 | 10200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.049333 |
0.127616 | ... | ... | 133'1 | 7'1 | 140'2 | 10300 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.08425 |
0.150561 | ... | ... | 123'2 | 7'1 | 130'3 | 10400 | 0'2 | -0'1 | 0'3 | ... | ... | 0.088994 |
0.153035 | ... | ... | 113'2 | 7'1 | 120'3 | 10500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | 0.123247 |
0.179164 | ... | ... | 103'4 | 7'0 | 110'4 | 10600 | 0'4 | -0'1 | 0'5 | ... | ... | 0.157147 |
0.227873 | ... | ... | 93'6 | 7'0 | 100'6 | 10700 | 0'5 | -0'2 | 0'7 | ... | ... | 0.191949 |
0.27709 | ... | ... | 84'1 | 6'7 | 91'0 | 10800 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | 0.249882 |
0.344942 | ... | ... | 74'6 | 6'5 | 81'3 | 10900 | 1'2 | -0'5 | 1'7 | 2'2 | 2'2 | 0.325872 |
0.427836 | ... | ... | 65'5 | 6'2 | 71'7 | 11000 | 1'7 | -0'7 | 2'6 | 3'2 | 2'0 | 0.429519 |
0.555183 | ... | ... | 56'7 | 6'0 | 62'7 | 11100 | 2'6 | -1'2 | 4'0 | 3'7 | 3'0 | 0.548892 |
0.68542 | ... | ... | 48'5 | 5'4 | 54'1 | 11200 | 4'0 | -1'6 | 5'6 | 6'7 | 4'0 | 0.682876 |
0.82317 | 41'5 | 41'1 | 41'0 | 4'7 | 45'7 | 11300 | 5'6 | -2'3 | 8'1 | 9'3 | 5'5 | 0.822803 |
0.95745 | ... | ... | 34'1 | 4'2 | 38'3 | 11400 | 8'1 | -3'0 | 11'1 | 12'4 | 8'1 | 0.955245 |
1.065704 | ... | ... | 27'7 | 3'5 | 31'4 | 11500 | 11'3 | -3'5 | 15'0 | 17'0 | 11'3 | 1.066255 |
1.138692 | 25'3 | 19'3 | 22'4 | 3'0 | 25'4 | 11600 | 15'2 | -4'2 | 19'4 | 21'3 | 15'1 | 1.13861 |
1.167615 | 21'0 | 14'7 | 17'7 | 2'3 | 20'2 | 11700 | 20'0 | -4'6 | 24'6 | 24'0 | 19'7 | 1.167615 |
1.151295 | 16'4 | 11'4 | 13'7 | 1'7 | 15'6 | 11800 | 25'4 | -5'3 | 30'7 | 29'3 | 26'1 | 1.151363 |
1.094112 | 12'6 | 10'5 | 10'5 | 1'4 | 12'1 | 11900 | 31'7 | -5'6 | 37'5 | ... | ... | 1.094665 |
1.003634 | 9'5 | 7'0 | 8'1 | 1'0 | 9'1 | 12000 | 38'7 | -6'1 | 45'0 | ... | ... | 1.005483 |
0.894635 | 7'3 | 5'4 | 6'1 | 0'6 | 6'7 | 12100 | 46'4 | -6'4 | 53'0 | 52'0 | 52'0 | 0.894884 |
0.776575 | 5'4 | 4'0 | 4'5 | 0'4 | 5'1 | 12200 | 54'6 | -6'6 | 61'4 | ... | ... | 0.778538 |
0.664334 | 4'1 | 3'0 | 3'4 | 0'3 | 3'7 | 12300 | 63'3 | -7'0 | 70'3 | ... | ... | 0.661067 |
0.55557 | 3'0 | 2'4 | 2'5 | 0'2 | 2'7 | 12400 | 72'4 | -7'0 | 79'4 | ... | ... | 0.564408 |
0.457498 | 2'2 | 1'7 | 2'1 | 0'0 | 2'1 | 12500 | 81'6 | -7'1 | 88'7 | ... | ... | 0.471696 |
0.379044 | 1'6 | 1'5 | 1'5 | 0'0 | 1'5 | 12600 | 91'2 | -7'1 | 98'3 | ... | ... | 0.39936 |
0.312806 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 12700 | 100'7 | -7'1 | 108'0 | ... | ... | 0.340057 |
0.262539 | 1'1 | 1'0 | 1'0 | 0'0 | 1'0 | 12800 | 110'4 | -7'2 | 117'6 | ... | ... | 0.27959 |
0.231724 | 0'7 | 0'6 | 0'7 | 0'0 | 0'7 | 12900 | 120'3 | -7'2 | 127'5 | ... | ... | 0.254225 |
0.202107 | ... | ... | 0'5 | 0'1 | 0'6 | 13000 | 130'2 | -7'1 | 137'3 | ... | ... | 0.230486 |
0.173184 | ... | ... | 0'5 | 0'0 | 0'5 | 13100 | 140'1 | -7'1 | 147'2 | ... | ... | 0.208028 |
0.144422 | ... | ... | 0'4 | 0'0 | 0'4 | 13200 | 150'0 | -7'2 | 157'2 | ... | ... | 0.186559 |
0.139046 | ... | ... | 0'3 | 0'1 | 0'4 | 13300 | 160'0 | -7'1 | 167'1 | ... | ... | 0.184842 |
0.111011 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13400 | 169'7 | -7'2 | 177'1 | ... | ... | 0.16527 |
0.107251 | ... | ... | 0'2 | 0'1 | 0'3 | 13500 | 179'7 | -7'1 | 187'0 | ... | ... | 0.164836 |
0.078705 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 189'6 | -7'2 | 197'0 | ... | ... | 0.146652 |
0.076234 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 199'6 | -7'2 | 207'0 | ... | ... | 0.147194 |
0.07395 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 13800 | 209'6 | -7'2 | 217'0 | ... | ... | 0.147735 |
0.043801 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 219'6 | -7'2 | 227'0 | ... | ... | 0.148273 |
0.042562 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 229'6 | -7'2 | 237'0 | ... | ... | 0.14881 |
0.041408 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 239'6 | -7'2 | 247'0 | ... | ... | 0.149346 |
0.040327 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 249'6 | -7'2 | 257'0 | ... | ... | 0.149879 |
0.039322 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 259'6 | -7'2 | 267'0 | ... | ... | 0.150411 |
0.038386 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 269'6 | -7'2 | 277'0 | ... | ... | 0.150941 |
0.037506 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 279'6 | -7'2 | 287'0 | ... | ... | 0.15147 |
0.036673 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 289'6 | -7'2 | 297'0 | ... | ... | 0.151997 |
0.035887 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 299'6 | -7'2 | 307'0 | ... | ... | 0.152523 |
0.035147 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 309'6 | -7'2 | 317'0 | ... | ... | 0.153047 |
0.03445 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 319'6 | -7'2 | 327'0 | ... | ... | 0.153569 |
0.03379 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 329'6 | -7'2 | 337'0 | ... | ... | 0.15409 |
0.03316 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 339'6 | -7'2 | 347'0 | ... | ... | 0.154609 |
0.032561 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 349'6 | -7'2 | 357'0 | ... | ... | 0.155127 |
0.031991 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 359'6 | -7'2 | 367'0 | ... | ... | 0.155643 |
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.