Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.370893 | ... | ... | 376'4 | 0'0 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020498 |
0.377431 | ... | ... | 366'4 | 0'0 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021041 |
0.384164 | ... | ... | 356'4 | 0'0 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021611 |
0.391105 | ... | ... | 346'4 | 0'0 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022208 |
0.398266 | ... | ... | 336'4 | 0'0 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022837 |
0.405661 | ... | ... | 326'4 | 0'0 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0235 |
0.413307 | ... | ... | 316'4 | 0'0 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024195 |
0.421219 | ... | ... | 306'4 | 0'0 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024928 |
0.429417 | ... | ... | 296'4 | 0'0 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025704 |
0.43792 | ... | ... | 286'4 | 0'0 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026527 |
0.44675 | ... | ... | 276'4 | 0'0 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027397 |
0.455932 | ... | ... | 266'4 | 0'0 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028324 |
0.465494 | ... | ... | 256'4 | 0'0 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029315 |
0.479343 | ... | ... | 246'4 | 0'0 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030376 |
0.489808 | ... | ... | 236'4 | 0'0 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031508 |
0.500753 | ... | ... | 226'4 | 0'0 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032725 |
0.512224 | ... | ... | 216'4 | 0'0 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034045 |
0.524264 | ... | ... | 206'4 | 0'0 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035476 |
0.536928 | ... | ... | 196'4 | 0'0 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037024 |
0.550277 | ... | ... | 186'4 | 0'0 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038718 |
0.566344 | ... | ... | 176'5 | 0'0 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.066008 |
0.581296 | ... | ... | 166'5 | 0'0 | 166'5 | 10800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.090915 |
0.597174 | ... | ... | 156'5 | 0'0 | 156'5 | 10900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.095454 |
0.614088 | ... | ... | 146'5 | 0'0 | 146'5 | 11000 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.121021 |
0.634123 | ... | ... | 136'6 | 0'0 | 136'6 | 11100 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.127678 |
0.655433 | ... | ... | 126'7 | 0'0 | 126'7 | 11200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.135191 |
0.678172 | ... | ... | 117'0 | 0'0 | 117'0 | 11300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.1839 |
0.70435 | ... | ... | 107'2 | 0'0 | 107'2 | 11400 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 0.231208 |
0.733943 | ... | ... | 97'5 | 0'0 | 97'5 | 11500 | 1'4 | 0'2 | 1'2 | 1'4 | 1'3 | 0.307209 |
0.766811 | ... | ... | 88'1 | 0'0 | 88'1 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | 0.379098 |
0.804094 | ... | ... | 78'7 | 0'0 | 78'7 | 11700 | 2'4 | 0'0 | 2'4 | ... | ... | 0.450401 |
0.845894 | ... | ... | 70'0 | 0'0 | 70'0 | 11800 | 4'3 | 0'6 | 3'5 | 4'3 | 4'0 | 0.602613 |
0.821949 | 55'0 | 55'0 | 61'3 | -6'3 | 55'0 | 11900 | 5'0 | 0'0 | 5'0 | ... | ... | 0.675455 |
0.933316 | ... | ... | 53'3 | 0'0 | 53'3 | 12000 | 8'6 | 1'6 | 7'0 | 8'6 | 6'7 | 0.831071 |
0.973521 | ... | ... | 45'7 | 0'0 | 45'7 | 12100 | 12'7 | 3'3 | 9'4 | 12'7 | 12'4 | 0.931166 |
1.005627 | ... | ... | 39'1 | 0'0 | 39'1 | 12200 | 12'5 | 0'0 | 12'5 | 14'2 | 12'5 | 0.97634 |
1.024133 | 27'4 | 27'4 | 33'0 | -5'4 | 27'4 | 12300 | 16'4 | 0'0 | 16'4 | ... | ... | 1.021961 |
1.026756 | 24'4 | 23'7 | 27'4 | -3'5 | 23'7 | 12400 | 24'0 | 3'0 | 21'0 | 24'0 | 21'1 | 1.025285 |
0.99668 | 22'1 | 15'7 | 22'6 | -6'7 | 15'7 | 12500 | 29'0 | 2'6 | 26'2 | 29'0 | 29'0 | 0.988438 |
0.945886 | 18'7 | 12'2 | 18'5 | -5'5 | 13'0 | 12600 | 32'1 | 0'0 | 32'1 | ... | ... | 0.857119 |
0.878461 | 14'1 | 10'4 | 15'1 | -4'5 | 10'4 | 12700 | 38'5 | 0'0 | 38'5 | ... | ... | 0.650956 |
0.779429 | 11'2 | 7'4 | 12'1 | -4'5 | 7'4 | 12800 | 45'4 | 0'0 | 45'4 | ... | ... | 0.095996 |
0.693905 | 6'0 | 5'7 | 9'5 | -3'5 | 6'0 | 12900 | 53'0 | 0'0 | 53'0 | ... | ... | 0 |
0.716051 | ... | ... | 7'6 | 0'0 | 7'6 | 13000 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.607481 | 5'3 | 5'3 | 6'1 | -0'6 | 5'3 | 13100 | 69'4 | 0'0 | 69'4 | ... | ... | 0 |
0.524289 | 4'1 | 4'1 | 4'6 | -0'5 | 4'1 | 13200 | 78'1 | 0'0 | 78'1 | ... | ... | 0 |
0.460355 | 3'3 | 3'3 | 3'6 | -0'3 | 3'3 | 13300 | 87'1 | 0'0 | 87'1 | ... | ... | 0 |
0.392314 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 13400 | 96'3 | 0'0 | 96'3 | ... | ... | 0 |
0.3059 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 13500 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.269959 | 1'4 | 1'4 | 2'0 | -0'4 | 1'4 | 13600 | 115'3 | 0'0 | 115'3 | ... | ... | 0 |
0.20562 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 13700 | 124'7 | 0'0 | 124'7 | ... | ... | 0 |
0.238307 | ... | ... | 1'3 | 0'0 | 1'3 | 13800 | 134'5 | 0'0 | 134'5 | ... | ... | 0 |
0.204722 | ... | ... | 1'1 | 0'0 | 1'1 | 13900 | 144'3 | 0'0 | 144'3 | ... | ... | 0 |
0.170032 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 154'2 | 0'0 | 154'2 | ... | ... | 0 |
0.149508 | ... | ... | 0'6 | 0'0 | 0'6 | 14100 | 164'0 | 0'0 | 164'0 | ... | ... | 0 |
0.144901 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 174'0 | 0'0 | 174'0 | ... | ... | 0 |
0.125151 | ... | ... | 0'5 | 0'0 | 0'5 | 14300 | 183'7 | 0'0 | 183'7 | ... | ... | 0 |
0.105063 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 193'6 | 0'0 | 193'6 | ... | ... | 0 |
0.102249 | ... | ... | 0'4 | 0'0 | 0'4 | 14500 | 203'6 | 0'0 | 203'6 | ... | ... | 0 |
0.082005 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 213'5 | 0'0 | 213'5 | ... | ... | 0 |
0.079892 | ... | ... | 0'3 | 0'0 | 0'3 | 14700 | 223'5 | 0'0 | 223'5 | ... | ... | 0 |
0.077921 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 233'5 | 0'0 | 233'5 | ... | ... | 0 |
0.07607 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 0'0 | 243'5 | ... | ... | 0 |
0.074335 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 0'0 | 253'5 | ... | ... | 0 |
0.072707 | ... | ... | 0'3 | 0'0 | 0'3 | 15100 | 263'5 | 0'0 | 263'5 | ... | ... | 0 |
0.05355 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 0'0 | 273'4 | ... | ... | 0 |
0.052427 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 0'0 | 283'4 | ... | ... | 0 |
0.031031 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 293'4 | 0'0 | 293'4 | ... | ... | 0 |
0.030402 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 303'4 | 0'0 | 303'4 | ... | ... | 0 |
0.029808 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 313'4 | 0'0 | 313'4 | ... | ... | 0 |
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.