Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.814369 | ... | ... | 605'4 | 0'0 | 605'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043341 |
0.817704 | ... | ... | 585'4 | 0'0 | 585'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045148 |
0.819314 | ... | ... | 565'4 | 0'0 | 565'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047051 |
0.819022 | ... | ... | 545'4 | 0'0 | 545'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049056 |
0.816606 | ... | ... | 525'4 | 0'0 | 525'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.05117 |
0.81179 | ... | ... | 505'4 | 0'0 | 505'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.053413 |
0.804229 | ... | ... | 485'4 | 0'0 | 485'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.055798 |
0.793491 | ... | ... | 465'4 | 0'0 | 465'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.097512 |
0.779016 | ... | ... | 445'4 | 0'0 | 445'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.10194 |
0.760082 | ... | ... | 425'4 | 0'0 | 425'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.142717 |
0.735721 | ... | ... | 405'4 | 0'0 | 405'4 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.182805 |
0.704615 | ... | ... | 385'4 | 0'0 | 385'4 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.223239 |
0.664899 | ... | ... | 365'4 | 0'0 | 365'4 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.264714 |
0.613809 | ... | ... | 345'4 | 0'0 | 345'4 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | 0.335848 |
0.546968 | ... | ... | 325'4 | 0'0 | 325'4 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.380617 |
0.456707 | ... | ... | 305'4 | 0'0 | 305'4 | 8800 | 1'4 | 0'0 | 1'4 | ... | ... | 0.479678 |
0.326815 | ... | ... | 285'4 | 0'0 | 285'4 | 9000 | 1'7 | 0'0 | 1'7 | ... | ... | 0.578304 |
0.099642 | ... | ... | 265'4 | 0'0 | 265'4 | 9200 | 2'4 | 0'0 | 2'4 | ... | ... | 0.721004 |
0 | ... | ... | 245'7 | 0'0 | 245'7 | 9400 | 3'2 | 0'0 | 3'2 | ... | ... | 0.880109 |
0.107959 | ... | ... | 226'6 | 0'0 | 226'6 | 9600 | 4'3 | 0'0 | 4'3 | ... | ... | 1.08615 |
0.455045 | ... | ... | 208'1 | 0'0 | 208'1 | 9800 | 5'7 | 0'0 | 5'7 | ... | ... | 1.324957 |
0.856657 | ... | ... | 190'1 | 0'0 | 190'1 | 10000 | 7'4 | -0'3 | 7'7 | 7'4 | 7'4 | 1.562717 |
1.293754 | ... | ... | 172'7 | 0'0 | 172'7 | 10200 | 10'4 | 0'0 | 10'4 | ... | ... | 1.892206 |
1.730046 | ... | ... | 156'3 | 0'0 | 156'3 | 10400 | 13'6 | 0'0 | 13'6 | ... | ... | 2.196468 |
2.154773 | ... | ... | 140'6 | 0'0 | 140'6 | 10600 | 17'7 | 0'0 | 17'7 | ... | ... | 2.505134 |
2.547393 | ... | ... | 126'0 | 0'0 | 126'0 | 10800 | 22'7 | 0'0 | 22'7 | ... | ... | 2.799531 |
2.902307 | ... | ... | 112'3 | 0'0 | 112'3 | 11000 | 28'7 | 0'0 | 28'7 | ... | ... | 3.068474 |
3.200404 | ... | ... | 99'6 | 0'0 | 99'6 | 11200 | 35'6 | 0'0 | 35'6 | ... | ... | 3.298666 |
3.435826 | ... | ... | 88'1 | 0'0 | 88'1 | 11400 | 43'6 | 0'0 | 43'6 | ... | ... | 3.485854 |
3.606446 | ... | ... | 77'5 | 0'0 | 77'5 | 11600 | 52'6 | 0'0 | 52'6 | ... | ... | 3.624042 |
3.711564 | ... | ... | 68'1 | 0'0 | 68'1 | 11800 | 62'6 | 0'0 | 62'6 | ... | ... | 3.712435 |
3.754741 | ... | ... | 59'5 | 0'0 | 59'5 | 12000 | 73'6 | 0'0 | 73'6 | ... | ... | 3.752871 |
3.741685 | ... | ... | 52'0 | 0'0 | 52'0 | 12200 | 85'5 | 0'0 | 85'5 | ... | ... | 3.749486 |
3.679557 | ... | ... | 45'2 | 0'0 | 45'2 | 12400 | 98'4 | 0'0 | 98'4 | ... | ... | 3.708289 |
3.577013 | ... | ... | 39'3 | 0'0 | 39'3 | 12600 | 112'1 | 0'0 | 112'1 | ... | ... | 3.635992 |
3.441106 | ... | ... | 34'1 | 0'0 | 34'1 | 12800 | 126'4 | 0'0 | 126'4 | ... | ... | 3.539863 |
3.281991 | ... | ... | 29'5 | 0'0 | 29'5 | 13000 | 141'4 | 0'0 | 141'4 | ... | ... | 3.426265 |
3.10741 | ... | ... | 25'6 | 0'0 | 25'6 | 13200 | 157'2 | 0'0 | 157'2 | ... | ... | 3.304221 |
2.92284 | ... | ... | 22'3 | 0'0 | 22'3 | 13400 | 173'4 | 0'0 | 173'4 | ... | ... | 3.17728 |
2.730862 | ... | ... | 19'3 | 0'0 | 19'3 | 13600 | 190'2 | 0'0 | 190'2 | ... | ... | 3.051116 |
2.543023 | ... | ... | 16'7 | 0'0 | 16'7 | 13800 | 207'4 | 0'0 | 207'4 | ... | ... | 2.931185 |
2.361082 | ... | ... | 14'6 | 0'0 | 14'6 | 14000 | 225'1 | 0'0 | 225'1 | ... | ... | 2.818638 |
2.191375 | ... | ... | 13'0 | 0'0 | 13'0 | 14200 | 243'1 | 0'0 | 243'1 | ... | ... | 2.716813 |
2.02228 | ... | ... | 11'3 | 0'0 | 11'3 | 14400 | 261'3 | 0'0 | 261'3 | ... | ... | 2.623995 |
1.864818 | ... | ... | 10'0 | 0'0 | 10'0 | 14600 | 279'7 | 0'0 | 279'7 | ... | ... | 2.541684 |
1.723112 | ... | ... | 8'7 | 0'0 | 8'7 | 14800 | 298'5 | 0'0 | 298'5 | ... | ... | 2.47106 |
1.589298 | ... | ... | 7'7 | 0'0 | 7'7 | 15000 | 317'5 | 0'0 | 317'5 | ... | ... | 2.41293 |
1.464855 | ... | ... | 7'0 | 0'0 | 7'0 | 15200 | 336'6 | 0'0 | 336'6 | ... | ... | 2.362541 |
1.351382 | ... | ... | 6'2 | 0'0 | 6'2 | 15400 | 356'0 | 0'0 | 356'0 | ... | ... | 2.319858 |
1.250542 | ... | ... | 5'5 | 0'0 | 5'5 | 15600 | 375'4 | 0'0 | 375'4 | ... | ... | 2.289995 |
1.148535 | ... | ... | 5'0 | 0'0 | 5'0 | 15800 | 395'0 | 0'0 | 395'0 | ... | ... | 2.262266 |
1.060991 | ... | ... | 4'4 | 0'0 | 4'4 | 16000 | 414'6 | 0'0 | 414'6 | ... | ... | 2.246748 |
0.972542 | ... | ... | 4'0 | 0'0 | 4'0 | 16200 | 434'5 | 0'0 | 434'5 | ... | ... | 2.237791 |
0.900672 | ... | ... | 3'5 | 0'0 | 3'5 | 16400 | 454'4 | 0'0 | 454'4 | ... | ... | 2.230037 |
0.847103 | ... | ... | 3'3 | 0'0 | 3'3 | 16600 | 474'4 | 0'0 | 474'4 | ... | ... | 2.228166 |
0.774973 | ... | ... | 3'0 | 0'0 | 3'0 | 16800 | 494'4 | 0'0 | 494'4 | ... | ... | 2.227055 |
0.721825 | ... | ... | 2'6 | 0'0 | 2'6 | 17000 | 514'4 | 0'0 | 514'4 | ... | ... | 2.226619 |
0.668746 | ... | ... | 2'4 | 0'0 | 2'4 | 17200 | 534'4 | 0'0 | 534'4 | ... | ... | 2.226787 |
0.63665 | ... | ... | 2'3 | 0'0 | 2'3 | 17400 | 554'4 | 0'0 | 554'4 | ... | ... | 2.227494 |
0.583754 | ... | ... | 2'1 | 0'0 | 2'1 | 17600 | 574'4 | 0'0 | 574'4 | ... | ... | 2.228687 |
0.552566 | ... | ... | 2'0 | 0'0 | 2'0 | 17800 | 594'4 | 0'0 | 594'4 | ... | ... | 2.230318 |
0.521797 | ... | ... | 1'7 | 0'0 | 1'7 | 18000 | 614'4 | 0'0 | 614'4 | ... | ... | 2.232342 |
0.491364 | ... | ... | 1'6 | 0'0 | 1'6 | 18200 | 634'4 | 0'0 | 634'4 | ... | ... | 2.234723 |
0.461171 | ... | ... | 1'5 | 0'0 | 1'5 | 18400 | 654'4 | 0'0 | 654'4 | ... | ... | 2.237426 |
0.431115 | ... | ... | 1'4 | 0'0 | 1'4 | 18600 | 674'4 | 0'0 | 674'4 | ... | ... | 2.240421 |
0.401102 | ... | ... | 1'3 | 0'0 | 1'3 | 18800 | 694'4 | 0'0 | 694'4 | ... | ... | 2.243681 |
0.371025 | ... | ... | 1'2 | 0'0 | 1'2 | 19000 | 714'4 | 0'0 | 714'4 | ... | ... | 2.247183 |
0.366053 | ... | ... | 1'2 | 0'0 | 1'2 | 19200 | 734'4 | 0'0 | 734'4 | ... | ... | 2.250906 |
0.336296 | ... | ... | 1'1 | 0'0 | 1'1 | 19400 | 754'4 | 0'0 | 754'4 | ... | ... | 2.254829 |
0.33202 | ... | ... | 1'1 | 0'0 | 1'1 | 19600 | 774'4 | 0'0 | 774'4 | ... | ... | 2.258936 |
0.302379 | ... | ... | 1'0 | 0'0 | 1'0 | 19800 | 794'4 | 0'0 | 794'4 | ... | ... | 2.263209 |
0.230682 | ... | ... | 0'6 | 0'0 | 0'6 | 21000 | 914'4 | 0'0 | 914'4 | ... | ... | 2.291631 |
0.126391 | ... | ... | 0'3 | 0'0 | 0'3 | 23000 | 1114'4 | 0'0 | 1114'4 | ... | ... | 2.345592 |
0.085915 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1314'4 | 0'0 | 1314'4 | ... | ... | 2.403243 |
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.