Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.307145 | ... | ... | 378'6 | 0'0 | 378'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020891 |
0.312667 | ... | ... | 368'6 | 0'0 | 368'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021438 |
0.318368 | ... | ... | 358'6 | 0'0 | 358'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022009 |
0.324259 | ... | ... | 348'6 | 0'0 | 348'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022608 |
0.330354 | ... | ... | 338'6 | 0'0 | 338'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023236 |
0.336666 | ... | ... | 328'6 | 0'0 | 328'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023898 |
0.34321 | ... | ... | 318'6 | 0'0 | 318'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024595 |
0.350002 | ... | ... | 308'6 | 0'0 | 308'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025326 |
0.357062 | ... | ... | 298'6 | 0'0 | 298'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026099 |
0.364409 | ... | ... | 288'6 | 0'0 | 288'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026917 |
0.372066 | ... | ... | 278'6 | 0'0 | 278'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027785 |
0.380059 | ... | ... | 268'6 | 0'0 | 268'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028701 |
0.388415 | ... | ... | 258'6 | 0'0 | 258'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029682 |
0.397163 | ... | ... | 248'6 | 0'0 | 248'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03073 |
0.40634 | ... | ... | 238'6 | 0'0 | 238'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031853 |
0.415986 | ... | ... | 228'6 | 0'0 | 228'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033049 |
0.426144 | ... | ... | 218'6 | 0'0 | 218'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03434 |
0.436867 | ... | ... | 208'6 | 0'0 | 208'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035743 |
0.44821 | ... | ... | 198'6 | 0'0 | 198'6 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037259 |
0.460242 | ... | ... | 188'6 | 0'0 | 188'6 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038907 |
0.476257 | ... | ... | 178'7 | 0'0 | 178'7 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.066304 |
0.489962 | ... | ... | 168'7 | 0'0 | 168'7 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.069415 |
0.504633 | ... | ... | 158'7 | 0'0 | 158'7 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.072843 |
0.523703 | ... | ... | 149'0 | 0'0 | 149'0 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.100492 |
0.544052 | ... | ... | 139'1 | 0'0 | 139'1 | 11100 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | 0.127475 |
0.562545 | ... | ... | 129'1 | 0'0 | 129'1 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.15472 |
0.589279 | ... | ... | 119'3 | 0'0 | 119'3 | 11300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.182889 |
0.617797 | ... | ... | 109'5 | 0'0 | 109'5 | 11400 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | 0.229512 |
0.64836 | ... | ... | 99'7 | 0'0 | 99'7 | 11500 | 1'2 | 0'0 | 1'2 | ... | ... | 0.276397 |
0.687151 | ... | ... | 90'3 | 0'0 | 90'3 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 1'7 | 0.37525 |
0.733254 | ... | ... | 81'1 | 0'0 | 81'1 | 11700 | 2'4 | 0'0 | 2'4 | ... | ... | 0.444756 |
0.735778 | 69'6 | 68'6 | 72'2 | -2'4 | 69'6 | 11800 | 4'1 | 0'4 | 3'5 | 4'1 | 3'7 | 0.583807 |
0.900309 | 68'7 | 62'5 | 63'6 | 5'1 | 68'7 | 11900 | 5'3 | 0'2 | 5'1 | 5'5 | 5'1 | 0.682368 |
0.878188 | 53'2 | 52'5 | 55'6 | -2'4 | 53'2 | 12000 | 8'1 | 1'0 | 7'1 | 8'1 | 7'3 | 0.813048 |
0.968365 | 49'0 | 45'5 | 48'2 | 0'6 | 49'0 | 12100 | 10'4 | 0'7 | 9'5 | 10'4 | 8'2 | 0.905449 |
0.995056 | 44'4 | 36'7 | 41'4 | -4'5 | 36'7 | 12200 | 11'3 | -1'3 | 12'6 | 11'4 | 11'3 | 0.967159 |
1.047865 | ... | ... | 35'2 | 0'0 | 35'2 | 12300 | 17'5 | 1'1 | 16'4 | 18'0 | 17'5 | 1.040064 |
1.064962 | 32'2 | 27'4 | 29'5 | -1'6 | 27'7 | 12400 | 21'0 | 0'1 | 20'7 | 22'7 | 21'0 | 1.064963 |
1.05974 | 24'5 | 20'7 | 24'5 | -3'6 | 20'7 | 12500 | 29'1 | 3'2 | 25'7 | 29'1 | 27'2 | 1.059561 |
1.035273 | 19'2 | 18'4 | 20'3 | -1'3 | 19'0 | 12600 | 33'6 | 2'2 | 31'4 | 33'6 | 33'2 | 1.021918 |
0.982406 | 18'7 | 14'4 | 16'5 | -2'1 | 14'4 | 12700 | 37'7 | 0'0 | 37'7 | ... | ... | 0.926813 |
0.92722 | 15'7 | 12'2 | 13'5 | -1'1 | 12'4 | 12800 | 44'6 | 0'0 | 44'6 | ... | ... | 0.805612 |
0.843023 | 9'4 | 9'4 | 11'0 | -1'4 | 9'4 | 12900 | 52'1 | 0'0 | 52'1 | ... | ... | 0.642403 |
0.758627 | 10'2 | 7'3 | 8'6 | -1'2 | 7'4 | 13000 | 59'7 | 0'0 | 59'7 | ... | ... | 0.408243 |
0.711116 | 7'2 | 7'0 | 7'0 | 0'0 | 7'0 | 13100 | 68'1 | 0'0 | 68'1 | ... | ... | 0 |
0.587767 | 6'4 | 4'5 | 5'4 | -0'7 | 4'5 | 13200 | 76'5 | 0'0 | 76'5 | ... | ... | 0 |
0.550134 | ... | ... | 4'3 | 0'0 | 4'3 | 13300 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.455389 | 3'1 | 3'1 | 3'4 | -0'3 | 3'1 | 13400 | 94'5 | 0'0 | 94'5 | ... | ... | 0 |
0.420062 | ... | ... | 2'7 | 0'0 | 2'7 | 13500 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
0.357472 | ... | ... | 2'2 | 0'0 | 2'2 | 13600 | 113'3 | 0'0 | 113'3 | ... | ... | 0 |
0.312565 | ... | ... | 1'7 | 0'0 | 1'7 | 13700 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
0.278548 | ... | ... | 1'5 | 0'0 | 1'5 | 13800 | 132'5 | 0'0 | 132'5 | ... | ... | 0 |
0.244604 | ... | ... | 1'3 | 0'0 | 1'3 | 13900 | 142'3 | 0'0 | 142'3 | ... | ... | 0 |
0.210196 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 152'1 | 0'0 | 152'1 | ... | ... | 0 |
0.203396 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 14100 | 162'0 | 0'0 | 162'0 | ... | ... | 0 |
0.169114 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 171'6 | 0'0 | 171'6 | ... | ... | 0 |
0.148927 | ... | ... | 0'6 | 0'0 | 0'6 | 14300 | 181'6 | 0'0 | 181'6 | ... | ... | 0 |
0.128662 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 191'5 | 0'0 | 191'5 | ... | ... | 0 |
0.125065 | ... | ... | 0'5 | 0'0 | 0'5 | 14500 | 201'4 | 0'0 | 201'4 | ... | ... | 0 |
0.105085 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 211'4 | 0'0 | 211'4 | ... | ... | 0 |
0.102355 | ... | ... | 0'4 | 0'0 | 0'4 | 14700 | 221'3 | 0'0 | 221'3 | ... | ... | 0 |
0.099809 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 231'3 | 0'0 | 231'3 | ... | ... | 0 |
0.080144 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 241'3 | 0'0 | 241'3 | ... | ... | 0 |
0.078262 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 251'3 | 0'0 | 251'3 | ... | ... | 0 |
0.057622 | ... | ... | 0'2 | 0'0 | 0'2 | 15100 | 261'2 | 0'0 | 261'2 | ... | ... | 0 |
0.056336 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 271'2 | 0'0 | 271'2 | ... | ... | 0 |
0.055122 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 281'2 | 0'0 | 281'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15400 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.