Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.829759 | ... | ... | 615'4 | 0'0 | 615'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036689 |
0.846148 | ... | ... | 595'4 | 0'0 | 595'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038237 |
0.862297 | ... | ... | 575'4 | 0'0 | 575'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039866 |
0.878227 | ... | ... | 555'4 | 0'0 | 555'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041584 |
0.893961 | ... | ... | 535'4 | 0'0 | 535'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043393 |
0.909522 | ... | ... | 515'4 | 0'0 | 515'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045311 |
0.924932 | ... | ... | 495'4 | 0'0 | 495'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047351 |
0.940216 | ... | ... | 475'4 | 0'0 | 475'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049519 |
0.955397 | ... | ... | 455'4 | 0'0 | 455'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.051834 |
0.9705 | ... | ... | 435'4 | 0'0 | 435'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.090637 |
0.985558 | ... | ... | 415'4 | 0'0 | 415'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.094998 |
1.000602 | ... | ... | 395'4 | 0'0 | 395'4 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.099691 |
1.015667 | ... | ... | 375'4 | 0'0 | 375'4 | 8000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.139839 |
1.030795 | ... | ... | 355'4 | 0'0 | 355'4 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.179606 |
1.046034 | ... | ... | 335'4 | 0'0 | 335'4 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.220072 |
1.061448 | ... | ... | 315'4 | 0'0 | 315'4 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.289888 |
1.077109 | ... | ... | 295'4 | 0'0 | 295'4 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.333476 |
1.093109 | ... | ... | 275'4 | 0'0 | 275'4 | 9000 | 1'3 | 0'0 | 1'3 | ... | ... | 0.430521 |
1.109565 | ... | ... | 255'4 | 0'0 | 255'4 | 9200 | 1'7 | 0'0 | 1'7 | ... | ... | 0.549139 |
1.156393 | ... | ... | 235'7 | 0'0 | 235'7 | 9400 | 2'4 | 0'0 | 2'4 | ... | ... | 0.686336 |
1.238067 | ... | ... | 216'5 | 0'0 | 216'5 | 9600 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | 0.873462 |
1.365155 | ... | ... | 197'7 | 0'0 | 197'7 | 9800 | 4'7 | 0'1 | 4'6 | 4'7 | 4'7 | 1.094956 |
1.541442 | ... | ... | 179'6 | 0'0 | 179'6 | 10000 | 6'4 | -0'1 | 6'5 | 6'6 | 6'4 | 1.327397 |
1.75482 | ... | ... | 162'2 | 0'0 | 162'2 | 10200 | 9'1 | 0'0 | 9'1 | ... | ... | 1.62094 |
2.001966 | ... | ... | 145'5 | 0'0 | 145'5 | 10400 | 12'1 | -0'1 | 12'2 | 12'1 | 12'1 | 1.904004 |
2.264737 | ... | ... | 130'0 | 0'0 | 130'0 | 10600 | 16'3 | 0'0 | 16'3 | 16'3 | 16'3 | 2.20723 |
2.520298 | ... | ... | 115'3 | 0'0 | 115'3 | 10800 | 21'4 | 0'0 | 21'4 | ... | ... | 2.487413 |
2.752661 | ... | ... | 101'7 | 0'0 | 101'7 | 11000 | 27'5 | -0'1 | 27'6 | 28'4 | 27'4 | 2.734439 |
2.946692 | ... | ... | 89'4 | 0'0 | 89'4 | 11200 | 35'1 | 0'1 | 35'0 | 35'1 | 35'1 | 2.939976 |
3.092513 | ... | ... | 78'1 | 0'0 | 78'1 | 11400 | 43'2 | 0'0 | 43'2 | 43'2 | 43'2 | 3.089992 |
3.186144 | ... | ... | 67'7 | 0'0 | 67'7 | 11600 | 52'2 | -0'3 | 52'5 | 52'2 | 52'2 | 3.185821 |
3.226158 | ... | ... | 58'5 | 0'0 | 58'5 | 11800 | 63'1 | 0'0 | 63'1 | ... | ... | 3.226267 |
3.213486 | 51'2 | 49'4 | 50'5 | -1'1 | 49'4 | 12000 | 74'5 | 0'0 | 74'5 | ... | ... | 3.214048 |
3.156959 | ... | ... | 43'4 | 0'0 | 43'4 | 12200 | 87'2 | 0'0 | 87'2 | ... | ... | 3.155471 |
3.054469 | 37'7 | 36'5 | 37'3 | -0'6 | 36'5 | 12400 | 100'6 | 0'0 | 100'6 | ... | ... | 3.058318 |
2.932286 | 32'0 | 31'4 | 32'1 | -0'1 | 32'0 | 12600 | 115'1 | 0'0 | 115'1 | ... | ... | 2.931925 |
2.76404 | 26'4 | 26'4 | 27'5 | -1'1 | 26'4 | 12800 | 130'2 | 0'0 | 130'2 | ... | ... | 2.785074 |
2.603699 | 23'4 | 22'7 | 23'5 | -0'5 | 23'0 | 13000 | 146'0 | 0'0 | 146'0 | 146'0 | 146'0 | 2.625084 |
2.442519 | 20'1 | 20'1 | 20'3 | -0'2 | 20'1 | 13200 | 162'3 | 0'0 | 162'3 | ... | ... | 2.461046 |
2.270756 | 17'4 | 17'3 | 17'4 | -0'1 | 17'3 | 13400 | 179'3 | 0'0 | 179'3 | ... | ... | 2.302756 |
2.100195 | 15'1 | 14'6 | 15'1 | -0'1 | 15'0 | 13600 | 196'6 | 0'0 | 196'6 | ... | ... | 2.149157 |
1.943436 | ... | ... | 13'1 | 0'0 | 13'1 | 13800 | 214'4 | 0'0 | 214'4 | ... | ... | 2.005625 |
1.761688 | 11'4 | 11'0 | 11'3 | -0'3 | 11'0 | 14000 | 232'4 | 0'0 | 232'4 | ... | ... | 1.870425 |
1.636483 | ... | ... | 9'7 | 0'0 | 9'7 | 14200 | 250'7 | 0'0 | 250'7 | ... | ... | 1.754378 |
1.49946 | ... | ... | 8'5 | 0'0 | 8'5 | 14400 | 269'5 | 0'0 | 269'5 | ... | ... | 1.662005 |
1.36781 | ... | ... | 7'4 | 0'0 | 7'4 | 14600 | 288'3 | 0'0 | 288'3 | ... | ... | 1.571146 |
1.254571 | ... | ... | 6'5 | 0'0 | 6'5 | 14800 | 307'4 | 0'0 | 307'4 | ... | ... | 1.507956 |
1.138637 | 5'6 | 5'6 | 5'7 | -0'1 | 5'6 | 15000 | 326'5 | 0'0 | 326'5 | ... | ... | 1.447293 |
1.046043 | ... | ... | 5'1 | 0'0 | 5'1 | 15200 | 346'0 | 0'0 | 346'0 | ... | ... | 1.406987 |
0.966569 | ... | ... | 4'5 | 0'0 | 4'5 | 15400 | 365'4 | 0'0 | 365'4 | ... | ... | 1.377974 |
0.88679 | ... | ... | 4'1 | 0'0 | 4'1 | 15600 | 385'1 | 0'0 | 385'1 | ... | ... | 1.359793 |
0.806057 | ... | ... | 3'5 | 0'0 | 3'5 | 15800 | 404'7 | 0'0 | 404'7 | ... | ... | 1.351775 |
0.740459 | ... | ... | 3'2 | 0'0 | 3'2 | 16000 | 424'5 | 0'0 | 424'5 | ... | ... | 1.344799 |
0.691704 | ... | ... | 3'0 | 0'0 | 3'0 | 16200 | 444'4 | 0'0 | 444'4 | ... | ... | 1.346831 |
0.625576 | ... | ... | 2'5 | 0'0 | 2'5 | 16400 | 464'4 | 0'0 | 464'4 | ... | ... | 1.356994 |
0.576958 | ... | ... | 2'3 | 0'0 | 2'3 | 16600 | 484'4 | 0'0 | 484'4 | ... | ... | 1.366947 |
0.547449 | ... | ... | 2'2 | 0'0 | 2'2 | 16800 | 504'4 | 0'0 | 504'4 | ... | ... | 1.376705 |
0.499155 | ... | ... | 2'0 | 0'0 | 2'0 | 17000 | 524'4 | 0'0 | 524'4 | ... | ... | 1.386286 |
0.470616 | ... | ... | 1'7 | 0'0 | 1'7 | 17200 | 544'4 | 0'0 | 544'4 | ... | ... | 1.395703 |
0.44251 | ... | ... | 1'6 | 0'0 | 1'6 | 17400 | 564'4 | 0'0 | 564'4 | ... | ... | 1.404969 |
0.414752 | ... | ... | 1'5 | 0'0 | 1'5 | 17600 | 584'4 | 0'0 | 584'4 | ... | ... | 1.414095 |
0.387236 | ... | ... | 1'4 | 0'0 | 1'4 | 17800 | 604'4 | 0'0 | 604'4 | ... | ... | 1.423091 |
0.359854 | ... | ... | 1'3 | 0'0 | 1'3 | 18000 | 624'4 | 0'0 | 624'4 | ... | ... | 1.431964 |
0.332511 | ... | ... | 1'2 | 0'0 | 1'2 | 18200 | 644'4 | 0'0 | 644'4 | ... | ... | 1.440723 |
0.305088 | ... | ... | 1'1 | 0'0 | 1'1 | 18400 | 664'4 | 0'0 | 664'4 | ... | ... | 1.449374 |
0.277455 | ... | ... | 1'0 | 0'0 | 1'0 | 18600 | 684'4 | 0'0 | 684'4 | ... | ... | 1.45792 |
0.273539 | ... | ... | 1'0 | 0'0 | 1'0 | 18800 | 704'4 | 0'0 | 704'4 | ... | ... | 1.46637 |
0.246011 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 724'4 | 0'0 | 724'4 | ... | ... | 1.474726 |
0.217918 | ... | ... | 0'6 | 0'0 | 0'6 | 19200 | 744'4 | 0'0 | 744'4 | ... | ... | 1.482993 |
0.215055 | ... | ... | 0'6 | 0'0 | 0'6 | 19400 | 764'4 | 0'0 | 764'4 | ... | ... | 1.491174 |
0.186577 | ... | ... | 0'5 | 0'0 | 0'5 | 19600 | 784'4 | 0'0 | 784'4 | ... | ... | 1.499274 |
0.184235 | ... | ... | 0'5 | 0'0 | 0'5 | 19800 | 804'4 | 0'0 | 804'4 | ... | ... | 1.507296 |
0.181983 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 824'4 | 0'0 | 824'4 | ... | ... | 1.515243 |
0.118529 | ... | ... | 0'3 | 0'0 | 0'3 | 21000 | 924'4 | 0'0 | 924'4 | ... | ... | 1.553933 |
0.079327 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1124'4 | 0'0 | 1124'4 | ... | ... | 1.626842 |
0.044596 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1224'4 | 0'0 | 1224'4 | ... | ... | 1.661407 |
0.042879 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1324'4 | 0'0 | 1324'4 | ... | ... | 1.694869 |
0.041377 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1424'4 | 0'0 | 1424'4 | ... | ... | 1.727325 |
0.040051 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1524'4 | 0'0 | 1524'4 | ... | ... | 1.758852 |
0.038872 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1624'4 | 0'0 | 1624'4 | ... | ... | 1.78951 |
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.