Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019814 | ... | ... | 346'2 | 11'6 | 358'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011586 |
0.019924 | ... | ... | 336'2 | 11'6 | 348'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011898 |
0.020034 | ... | ... | 326'2 | 11'6 | 338'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012224 |
0.020143 | ... | ... | 316'2 | 11'6 | 328'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012568 |
0.020251 | ... | ... | 306'2 | 11'6 | 318'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012931 |
0.020359 | ... | ... | 296'2 | 11'6 | 308'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013311 |
0.020467 | ... | ... | 286'2 | 11'6 | 298'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013711 |
0.020574 | ... | ... | 276'2 | 11'6 | 288'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014134 |
0.020681 | ... | ... | 266'2 | 11'6 | 278'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014583 |
0.020787 | ... | ... | 256'2 | 11'6 | 268'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015058 |
0.020892 | ... | ... | 246'2 | 11'6 | 258'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015562 |
0.020998 | ... | ... | 236'2 | 11'6 | 248'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0161 |
0.021102 | ... | ... | 226'2 | 11'6 | 238'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016677 |
0.021207 | ... | ... | 216'2 | 11'6 | 228'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017293 |
0.02131 | ... | ... | 206'2 | 11'6 | 218'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017953 |
0.021414 | ... | ... | 196'2 | 11'6 | 208'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018666 |
0.021517 | ... | ... | 186'2 | 11'6 | 198'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019441 |
0.021619 | ... | ... | 176'2 | 11'6 | 188'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020278 |
0.021721 | ... | ... | 166'2 | 11'6 | 178'0 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021191 |
0.021823 | ... | ... | 156'2 | 11'6 | 168'0 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022196 |
0.021925 | ... | ... | 146'2 | 11'6 | 158'0 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0233 |
0.022026 | ... | ... | 136'2 | 11'6 | 148'0 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024525 |
0.022128 | ... | ... | 126'2 | 11'6 | 138'0 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025894 |
0.022229 | ... | ... | 116'2 | 11'6 | 128'0 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027434 |
0.041859 | ... | ... | 106'3 | 11'6 | 118'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02918 |
0.043596 | ... | ... | 96'3 | 11'6 | 108'1 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.03119 |
0.045622 | ... | ... | 86'3 | 11'6 | 98'1 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.033517 |
0.048015 | ... | ... | 76'3 | 11'6 | 88'1 | 11400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.036274 |
0.050919 | ... | ... | 66'4 | 11'5 | 78'1 | 11500 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.039573 |
0.054499 | ... | ... | 56'6 | 11'3 | 68'1 | 11600 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.068835 |
0.084247 | ... | ... | 47'1 | 11'1 | 58'2 | 11700 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | 0.098087 |
0.135105 | 44'2 | 44'2 | 37'7 | 10'5 | 48'4 | 11800 | 0'5 | -1'0 | 1'5 | 1'0 | 0'4 | 0.14724 |
0.215017 | 32'0 | 32'0 | 29'2 | 9'6 | 39'0 | 11900 | 1'1 | -1'7 | 3'0 | 2'0 | 1'1 | 0.224408 |
0.33369 | 30'2 | 27'1 | 21'5 | 8'4 | 30'1 | 12000 | 2'1 | -3'2 | 5'3 | 5'3 | 2'0 | 0.33256 |
0.453876 | 22'5 | 20'0 | 15'1 | 6'7 | 22'0 | 12100 | 4'0 | -4'7 | 8'7 | 8'7 | 3'7 | 0.453561 |
0.546635 | 17'4 | 10'1 | 10'0 | 5'2 | 15'2 | 12200 | 7'2 | -6'4 | 13'6 | 10'6 | 6'3 | 0.546608 |
0.571853 | 11'1 | 7'0 | 6'3 | 3'4 | 9'7 | 12300 | 11'7 | -8'1 | 20'0 | 16'0 | 10'7 | 0.571853 |
0.523495 | 7'4 | 4'3 | 3'7 | 2'1 | 6'0 | 12400 | 18'0 | -9'4 | 27'4 | ... | ... | 0.523582 |
0.426149 | 4'5 | 2'4 | 2'2 | 1'2 | 3'4 | 12500 | 25'4 | -10'4 | 36'0 | ... | ... | 0.42665 |
0.317238 | 2'4 | 1'2 | 1'3 | 0'5 | 2'0 | 12600 | 34'0 | -11'0 | 45'0 | ... | ... | 0.318633 |
0.221118 | 1'4 | 1'1 | 0'7 | 0'2 | 1'1 | 12700 | 43'1 | -11'3 | 54'4 | ... | ... | 0.223956 |
0.162085 | 1'1 | 0'5 | 0'4 | 0'2 | 0'6 | 12800 | 52'6 | -11'4 | 64'2 | ... | ... | 0.166401 |
0.11741 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 12900 | 62'4 | -11'5 | 74'1 | ... | ... | 0.123448 |
0.090656 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 13000 | 72'2 | -11'6 | 84'0 | ... | ... | 0.079272 |
0.064846 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 82'2 | -11'5 | 93'7 | ... | ... | 0.074403 |
0.06039 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 13200 | 92'1 | -11'6 | 103'7 | ... | ... | 0.050667 |
0.035369 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 102'1 | -11'6 | 113'7 | ... | ... | 0.048659 |
0.033256 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 112'1 | -11'5 | 123'6 | ... | ... | 0.046974 |
0.031439 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 122'1 | -11'5 | 133'6 | ... | ... | 0.04555 |
0.029846 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 132'0 | -11'6 | 143'6 | ... | ... | 0.024716 |
0.028444 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 142'0 | -11'6 | 153'6 | ... | ... | 0.024807 |
0.0272 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 152'0 | -11'6 | 163'6 | ... | ... | 0.024898 |
0.026083 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 162'0 | -11'6 | 173'6 | ... | ... | 0.024988 |
0.025077 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 172'0 | -11'6 | 183'6 | ... | ... | 0.025078 |
0.024164 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 182'0 | -11'6 | 193'6 | ... | ... | 0.025168 |
0.023334 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 192'0 | -11'6 | 203'6 | ... | ... | 0.025258 |
0.022572 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 202'0 | -11'6 | 213'6 | ... | ... | 0.025348 |
0.021869 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 212'0 | -11'6 | 223'6 | ... | ... | 0.025438 |
0.021224 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 222'0 | -11'6 | 233'6 | ... | ... | 0.025528 |
0.020626 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 232'0 | -11'6 | 243'6 | ... | ... | 0.025617 |
0.020068 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 242'0 | -11'6 | 253'6 | ... | ... | 0.025706 |
0.019546 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 252'0 | -11'6 | 263'6 | ... | ... | 0.025795 |
0.019062 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 262'0 | -11'6 | 273'6 | ... | ... | 0.025883 |
0.01861 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 272'0 | -11'6 | 283'6 | ... | ... | 0.025971 |
0.018184 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 282'0 | -11'6 | 293'6 | ... | ... | 0.026059 |
0.01778 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 292'0 | -11'6 | 303'6 | ... | ... | 0.026147 |
0.0174 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 302'0 | -11'6 | 313'6 | ... | ... | 0.026235 |
0.017042 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'0 | -11'6 | 323'6 | ... | ... | 0.026322 |
0.016705 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 322'0 | -11'6 | 333'6 | ... | ... | 0.026409 |
0.016385 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'0 | -11'6 | 343'6 | ... | ... | 0.026496 |
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.