Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
2.026389 | ... | ... | 617'4 | 0'0 | 617'4 | 5600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.202831 |
2.073313 | ... | ... | 597'4 | 0'0 | 597'4 | 5800 | 0'6 | 0'0 | 0'6 | ... | ... | 0.239495 |
2.119547 | ... | ... | 577'4 | 0'0 | 577'4 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.276905 |
2.165178 | ... | ... | 557'4 | 0'0 | 557'4 | 6200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.315331 |
2.210293 | ... | ... | 537'4 | 0'0 | 537'4 | 6400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.355001 |
2.254976 | ... | ... | 517'4 | 0'0 | 517'4 | 6600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.421574 |
2.299315 | ... | ... | 497'4 | 0'0 | 497'4 | 6800 | 1'4 | 0'0 | 1'4 | ... | ... | 0.464285 |
2.343406 | ... | ... | 477'4 | 0'0 | 477'4 | 7000 | 1'6 | 0'0 | 1'6 | ... | ... | 0.533411 |
2.387345 | ... | ... | 457'4 | 0'0 | 457'4 | 7200 | 1'7 | 0'0 | 1'7 | ... | ... | 0.580307 |
2.431236 | ... | ... | 437'4 | 0'0 | 437'4 | 7400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.653576 |
2.4752 | ... | ... | 417'4 | 0'0 | 417'4 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.752064 |
2.519366 | ... | ... | 397'4 | 0'0 | 397'4 | 7800 | 2'7 | 0'0 | 2'7 | ... | ... | 0.852238 |
2.563882 | ... | ... | 377'4 | 0'0 | 377'4 | 8000 | 3'4 | 0'0 | 3'4 | ... | ... | 0.996043 |
2.60892 | ... | ... | 357'4 | 0'0 | 357'4 | 8200 | 4'1 | 0'0 | 4'1 | ... | ... | 1.139533 |
2.654686 | ... | ... | 337'4 | 0'0 | 337'4 | 8400 | 4'6 | 0'0 | 4'6 | ... | ... | 1.284395 |
2.706383 | ... | ... | 317'5 | 0'0 | 317'5 | 8600 | 5'5 | 0'0 | 5'5 | ... | ... | 1.465661 |
2.770458 | ... | ... | 298'0 | 0'0 | 298'0 | 8800 | 6'5 | 0'0 | 6'5 | ... | ... | 1.662581 |
2.848957 | ... | ... | 278'5 | 0'0 | 278'5 | 9000 | 7'5 | 0'0 | 7'5 | ... | ... | 1.859668 |
2.949279 | ... | ... | 259'5 | 0'0 | 259'5 | 9200 | 8'7 | 0'0 | 8'7 | ... | ... | 2.085071 |
3.073103 | ... | ... | 241'0 | 0'0 | 241'0 | 9400 | 10'2 | 0'0 | 10'2 | ... | ... | 2.322374 |
3.221064 | ... | ... | 222'6 | 0'0 | 222'6 | 9600 | 12'0 | 0'0 | 12'0 | ... | ... | 2.591534 |
3.397608 | ... | ... | 205'0 | 0'0 | 205'0 | 9800 | 14'0 | 0'0 | 14'0 | ... | ... | 2.87513 |
3.61319 | ... | ... | 188'1 | 0'0 | 188'1 | 10000 | 16'6 | 0'0 | 16'6 | ... | ... | 3.199389 |
3.853445 | ... | ... | 172'0 | 0'0 | 172'0 | 10200 | 20'3 | 0'0 | 20'3 | ... | ... | 3.549417 |
4.119265 | ... | ... | 157'1 | 0'0 | 157'1 | 10400 | 24'7 | 0'0 | 24'7 | ... | ... | 3.90183 |
4.382624 | ... | ... | 143'1 | 0'0 | 143'1 | 10600 | 30'3 | 0'0 | 30'3 | ... | ... | 4.24042 |
4.631762 | ... | ... | 130'1 | 0'0 | 130'1 | 10800 | 36'5 | 0'0 | 36'5 | ... | ... | 4.543181 |
4.851928 | ... | ... | 117'7 | 0'0 | 117'7 | 11000 | 43'5 | 0'0 | 43'5 | ... | ... | 4.80271 |
5.036608 | ... | ... | 106'4 | 0'0 | 106'4 | 11200 | 51'3 | 0'0 | 51'3 | ... | ... | 5.013805 |
5.179502 | ... | ... | 95'7 | 0'0 | 95'7 | 11400 | 60'0 | 0'0 | 60'0 | ... | ... | 5.17328 |
5.27739 | ... | ... | 86'1 | 0'0 | 86'1 | 11600 | 69'3 | 0'0 | 69'3 | ... | ... | 5.278822 |
5.328613 | ... | ... | 77'2 | 0'0 | 77'2 | 11800 | 79'5 | 0'0 | 79'5 | ... | ... | 5.330723 |
5.333923 | ... | ... | 69'2 | 0'0 | 69'2 | 12000 | 90'6 | 0'0 | 90'6 | ... | ... | 5.331237 |
5.296124 | ... | ... | 62'0 | 0'0 | 62'0 | 12200 | 102'5 | 0'0 | 102'5 | ... | ... | 5.28468 |
5.21952 | ... | ... | 55'4 | 0'0 | 55'4 | 12400 | 115'2 | 0'0 | 115'2 | ... | ... | 5.19682 |
5.109979 | ... | ... | 49'6 | 0'0 | 49'6 | 12600 | 128'6 | 0'0 | 128'6 | ... | ... | 5.076296 |
4.971464 | ... | ... | 44'4 | 0'0 | 44'4 | 12800 | 142'6 | 0'0 | 142'6 | ... | ... | 4.927891 |
4.813727 | ... | ... | 40'0 | 0'0 | 40'0 | 13000 | 157'4 | 0'0 | 157'4 | ... | ... | 4.763109 |
4.643476 | ... | ... | 36'1 | 0'0 | 36'1 | 13200 | 172'7 | 0'0 | 172'7 | ... | ... | 4.589614 |
4.465618 | ... | ... | 32'6 | 0'0 | 32'6 | 13400 | 188'7 | 0'0 | 188'7 | ... | ... | 4.41682 |
4.282738 | ... | ... | 29'6 | 0'0 | 29'6 | 13600 | 205'3 | 0'0 | 205'3 | ... | ... | 4.24952 |
4.110187 | ... | ... | 27'3 | 0'0 | 27'3 | 13800 | 222'2 | 0'0 | 222'2 | ... | ... | 4.089585 |
3.939883 | ... | ... | 25'2 | 0'0 | 25'2 | 14000 | 239'6 | 0'0 | 239'6 | ... | ... | 3.953261 |
3.781295 | ... | ... | 23'4 | 0'0 | 23'4 | 14200 | 257'4 | 0'0 | 257'4 | ... | ... | 3.829013 |
3.63227 | ... | ... | 22'0 | 0'0 | 22'0 | 14400 | 275'5 | 0'0 | 275'5 | ... | ... | 3.725222 |
3.495582 | ... | ... | 20'6 | 0'0 | 20'6 | 14600 | 293'7 | 0'0 | 293'7 | ... | ... | 3.630953 |
3.373727 | ... | ... | 19'6 | 0'0 | 19'6 | 14800 | 312'4 | 0'0 | 312'4 | ... | ... | 3.560059 |
3.25242 | ... | ... | 18'6 | 0'0 | 18'6 | 15000 | 331'2 | 0'0 | 331'2 | ... | ... | 3.499666 |
3.139934 | ... | ... | 17'7 | 0'0 | 17'7 | 15200 | 350'1 | 0'0 | 350'1 | ... | ... | 3.44961 |
3.019015 | ... | ... | 16'7 | 0'0 | 16'7 | 15400 | 368'7 | 0'0 | 368'7 | ... | ... | 3.395951 |
2.897491 | ... | ... | 15'7 | 0'0 | 15'7 | 15600 | 387'5 | 0'0 | 387'5 | ... | ... | 3.345153 |
2.77493 | ... | ... | 14'7 | 0'0 | 14'7 | 15800 | 406'5 | 0'0 | 406'5 | ... | ... | 3.310769 |
2.650897 | ... | ... | 13'7 | 0'0 | 13'7 | 16000 | 425'5 | 0'0 | 425'5 | ... | ... | 3.278772 |
2.536153 | ... | ... | 13'0 | 0'0 | 13'0 | 16200 | 444'7 | 0'0 | 444'7 | ... | ... | 3.262478 |
2.42015 | ... | ... | 12'1 | 0'0 | 12'1 | 16400 | 464'1 | 0'0 | 464'1 | ... | ... | 3.247883 |
2.314766 | ... | ... | 11'3 | 0'0 | 11'3 | 16600 | 483'4 | 0'0 | 483'4 | ... | ... | 3.241346 |
2.195564 | ... | ... | 10'4 | 0'0 | 10'4 | 16800 | 503'1 | 0'0 | 503'1 | ... | ... | 3.248701 |
2.087308 | ... | ... | 9'6 | 0'0 | 9'6 | 17000 | 522'6 | 0'0 | 522'6 | ... | ... | 3.256534 |
1.991387 | ... | ... | 9'1 | 0'0 | 9'1 | 17200 | 542'4 | 0'0 | 542'4 | ... | ... | 3.270771 |
1.894527 | ... | ... | 8'4 | 0'0 | 8'4 | 17400 | 562'4 | 0'0 | 562'4 | ... | ... | 3.296597 |
1.796402 | ... | ... | 7'7 | 0'0 | 7'7 | 17600 | 582'4 | 0'0 | 582'4 | ... | ... | 3.321712 |
1.696651 | ... | ... | 7'2 | 0'0 | 7'2 | 17800 | 602'4 | 0'0 | 602'4 | ... | ... | 3.346174 |
1.611478 | ... | ... | 6'6 | 0'0 | 6'6 | 18000 | 622'4 | 0'0 | 622'4 | ... | ... | 3.370033 |
1.525277 | ... | ... | 6'2 | 0'0 | 6'2 | 18200 | 642'4 | 0'0 | 642'4 | ... | ... | 3.393335 |
1.437754 | ... | ... | 5'6 | 0'0 | 5'6 | 18400 | 662'4 | 0'0 | 662'4 | ... | ... | 3.416119 |
1.367102 | ... | ... | 5'3 | 0'0 | 5'3 | 18600 | 682'4 | 0'0 | 682'4 | ... | ... | 3.438419 |
1.314745 | ... | ... | 5'1 | 0'0 | 5'1 | 18800 | 702'4 | 0'0 | 702'4 | ... | ... | 3.460267 |
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.