Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
1.202695 | ... | ... | 640'6 | 0'0 | 640'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046281 |
1.223775 | ... | ... | 620'6 | 0'0 | 620'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048153 |
1.244218 | ... | ... | 600'6 | 0'0 | 600'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.050119 |
1.26403 | ... | ... | 580'6 | 0'0 | 580'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.052187 |
1.283212 | ... | ... | 560'6 | 0'0 | 560'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.054366 |
1.30176 | ... | ... | 540'6 | 0'0 | 540'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.094994 |
1.319667 | ... | ... | 520'6 | 0'0 | 520'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.098988 |
1.336918 | ... | ... | 500'6 | 0'0 | 500'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.138378 |
1.353489 | ... | ... | 480'6 | 0'0 | 480'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.144328 |
1.369354 | ... | ... | 460'6 | 0'0 | 460'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.184552 |
1.384475 | ... | ... | 440'6 | 0'0 | 440'6 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.224907 |
1.398796 | ... | ... | 420'6 | 0'0 | 420'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.29504 |
1.412255 | ... | ... | 400'6 | 0'0 | 400'6 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.336872 |
1.424769 | ... | ... | 380'6 | 0'0 | 380'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.380551 |
1.436234 | ... | ... | 360'6 | 0'0 | 360'6 | 8600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.453075 |
1.446508 | ... | ... | 340'6 | 0'0 | 340'6 | 8800 | 1'7 | 0'0 | 1'7 | ... | ... | 0.575468 |
1.455421 | ... | ... | 320'6 | 0'0 | 320'6 | 9000 | 2'2 | 0'0 | 2'2 | ... | ... | 0.673061 |
1.462743 | ... | ... | 300'6 | 0'0 | 300'6 | 9200 | 2'7 | 0'0 | 2'7 | ... | ... | 0.814035 |
1.488628 | ... | ... | 281'0 | 0'0 | 281'0 | 9400 | 3'6 | 0'0 | 3'6 | ... | ... | 0.990147 |
1.558329 | ... | ... | 261'6 | 0'0 | 261'6 | 9600 | 4'6 | 0'0 | 4'6 | ... | ... | 1.177766 |
1.665414 | ... | ... | 242'7 | 0'0 | 242'7 | 9800 | 6'2 | 0'0 | 6'2 | ... | ... | 1.417471 |
1.829214 | ... | ... | 224'5 | 0'0 | 224'5 | 10000 | 8'0 | 0'0 | 8'0 | ... | ... | 1.668424 |
2.041339 | ... | ... | 207'0 | 0'0 | 207'0 | 10200 | 10'3 | 0'0 | 10'3 | ... | ... | 1.955789 |
2.288835 | ... | ... | 190'0 | 0'0 | 190'0 | 10400 | 13'2 | 0'0 | 13'2 | ... | ... | 2.253427 |
2.56339 | ... | ... | 173'6 | 0'0 | 173'6 | 10600 | 16'6 | 0'0 | 16'6 | ... | ... | 2.55742 |
2.847763 | ... | ... | 158'2 | 0'0 | 158'2 | 10800 | 20'7 | 0'0 | 20'7 | ... | ... | 2.855703 |
3.130423 | ... | ... | 143'5 | 0'0 | 143'5 | 11000 | 25'7 | 0'0 | 25'7 | ... | ... | 3.14529 |
3.396138 | ... | ... | 129'7 | 0'0 | 129'7 | 11200 | 31'6 | 0'0 | 31'6 | ... | ... | 3.412491 |
3.633274 | ... | ... | 117'0 | 0'0 | 117'0 | 11400 | 38'3 | 0'0 | 38'3 | ... | ... | 3.646039 |
3.834186 | ... | ... | 105'1 | 0'0 | 105'1 | 11600 | 46'0 | 0'0 | 46'0 | ... | ... | 3.8425 |
3.99146 | ... | ... | 94'1 | 0'0 | 94'1 | 11800 | 54'3 | 0'0 | 54'3 | ... | ... | 3.995203 |
4.102294 | ... | ... | 84'0 | 0'0 | 84'0 | 12000 | 63'6 | 0'0 | 63'6 | ... | ... | 4.103051 |
4.165955 | ... | ... | 74'6 | 0'0 | 74'6 | 12200 | 74'1 | 0'0 | 74'1 | ... | ... | 4.165263 |
4.183649 | ... | ... | 66'4 | 0'0 | 66'4 | 12400 | 85'2 | 0'0 | 85'2 | ... | ... | 4.183803 |
4.15863 | ... | ... | 59'0 | 0'0 | 59'0 | 12600 | 97'1 | 0'0 | 97'1 | ... | ... | 4.162106 |
4.09526 | ... | ... | 52'2 | 0'0 | 52'2 | 12800 | 109'7 | 0'0 | 109'7 | ... | ... | 4.105038 |
3.999038 | ... | ... | 46'2 | 0'0 | 46'2 | 13000 | 123'3 | 0'0 | 123'3 | ... | ... | 4.018345 |
3.875207 | ... | ... | 40'7 | 0'0 | 40'7 | 13200 | 137'4 | 0'0 | 137'4 | ... | ... | 3.907494 |
3.729954 | ... | ... | 36'1 | 0'0 | 36'1 | 13400 | 152'3 | 0'0 | 152'3 | ... | ... | 3.780522 |
3.570319 | ... | ... | 32'0 | 0'0 | 32'0 | 13600 | 167'6 | 0'0 | 167'6 | ... | ... | 3.641129 |
3.397219 | ... | ... | 28'2 | 0'0 | 28'2 | 13800 | 183'5 | 0'0 | 183'5 | ... | ... | 3.49498 |
3.219048 | ... | ... | 25'0 | 0'0 | 25'0 | 14000 | 200'0 | 0'0 | 200'0 | ... | ... | 3.347931 |
3.037631 | ... | ... | 22'1 | 0'0 | 22'1 | 14200 | 216'6 | 0'0 | 216'6 | ... | ... | 3.201894 |
2.857902 | ... | ... | 19'5 | 0'0 | 19'5 | 14400 | 233'7 | 0'0 | 233'7 | ... | ... | 3.061134 |
2.678408 | ... | ... | 17'3 | 0'0 | 17'3 | 14600 | 251'4 | 0'0 | 251'4 | ... | ... | 2.93494 |
2.509865 | ... | ... | 15'4 | 0'0 | 15'4 | 14800 | 269'2 | 0'0 | 269'2 | ... | ... | 2.811867 |
2.349629 | ... | ... | 13'7 | 0'0 | 13'7 | 15000 | 287'3 | 0'0 | 287'3 | ... | ... | 2.704762 |
2.191857 | ... | ... | 12'3 | 0'0 | 12'3 | 15200 | 305'6 | 0'0 | 305'6 | ... | ... | 2.610375 |
2.047834 | ... | ... | 11'1 | 0'0 | 11'1 | 15400 | 324'3 | 0'0 | 324'3 | ... | ... | 2.530221 |
1.899217 | ... | ... | 9'7 | 0'0 | 9'7 | 15600 | 343'2 | 0'0 | 343'2 | ... | ... | 2.465366 |
1.780552 | ... | ... | 9'0 | 0'0 | 9'0 | 15800 | 362'2 | 0'0 | 362'2 | ... | ... | 2.409697 |
1.660095 | ... | ... | 8'1 | 0'0 | 8'1 | 16000 | 381'3 | 0'0 | 381'3 | ... | ... | 2.363215 |
1.550423 | ... | ... | 7'3 | 0'0 | 7'3 | 16200 | 400'6 | 0'0 | 400'6 | ... | ... | 2.332601 |
1.438947 | ... | ... | 6'5 | 0'0 | 6'5 | 16400 | 420'2 | 0'0 | 420'2 | ... | ... | 2.310755 |
1.339923 | ... | ... | 6'0 | 0'0 | 6'0 | 16600 | 439'6 | 0'0 | 439'6 | ... | ... | 2.290675 |
1.25502 | ... | ... | 5'4 | 0'0 | 5'4 | 16800 | 459'4 | 0'0 | 459'4 | ... | ... | 2.285124 |
1.169516 | ... | ... | 5'0 | 0'0 | 5'0 | 17000 | 479'3 | 0'0 | 479'3 | ... | ... | 2.28684 |
1.099982 | ... | ... | 4'5 | 0'0 | 4'5 | 17200 | 499'2 | 0'0 | 499'2 | ... | ... | 2.289145 |
1.030396 | ... | ... | 4'2 | 0'0 | 4'2 | 17400 | 519'2 | 0'0 | 519'2 | ... | ... | 2.297879 |
0.960448 | ... | ... | 3'7 | 0'0 | 3'7 | 17600 | 539'2 | 0'0 | 539'2 | ... | ... | 2.306749 |
0.908642 | ... | ... | 3'5 | 0'0 | 3'5 | 17800 | 559'2 | 0'0 | 559'2 | ... | ... | 2.315731 |
0.837781 | ... | ... | 3'2 | 0'0 | 3'2 | 18000 | 579'2 | 0'0 | 579'2 | ... | ... | 2.32481 |
0.785824 | ... | ... | 3'0 | 0'0 | 3'0 | 18200 | 599'2 | 0'0 | 599'2 | ... | ... | 2.333965 |
0.733739 | ... | ... | 2'6 | 0'0 | 2'6 | 18400 | 619'2 | 0'0 | 619'2 | ... | ... | 2.343187 |
0.702535 | ... | ... | 2'5 | 0'0 | 2'5 | 18600 | 639'2 | 0'0 | 639'2 | ... | ... | 2.35246 |
0.650333 | ... | ... | 2'3 | 0'0 | 2'3 | 18800 | 659'2 | 0'0 | 659'2 | ... | ... | 2.361774 |
0.619732 | ... | ... | 2'2 | 0'0 | 2'2 | 19000 | 679'2 | 0'0 | 679'2 | ... | ... | 2.371119 |
0.566778 | ... | ... | 2'0 | 0'0 | 2'0 | 19200 | 699'2 | 0'0 | 699'2 | ... | ... | 2.380486 |
0.536365 | ... | ... | 1'7 | 0'0 | 1'7 | 19400 | 719'2 | 0'0 | 719'2 | ... | ... | 2.38987 |
0.506076 | ... | ... | 1'6 | 0'0 | 1'6 | 19600 | 739'2 | 0'0 | 739'2 | ... | ... | 2.399261 |
0.475858 | ... | ... | 1'5 | 0'0 | 1'5 | 19800 | 759'2 | 0'0 | 759'2 | ... | ... | 2.408657 |
0.372019 | ... | ... | 1'2 | 0'0 | 1'2 | 21000 | 879'2 | 0'0 | 879'2 | ... | ... | 2.464849 |
0.289598 | ... | ... | 1'0 | 0'0 | 1'0 | 23000 | 1079'2 | 0'0 | 1079'2 | ... | ... | 2.556611 |
0.218211 | ... | ... | 0'6 | 0'0 | 0'6 | 25000 | 1279'2 | 0'0 | 1279'2 | ... | ... | 2.644861 |
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.