Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.891791 | ... | ... | 416'6 | 0'0 | 416'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039418 |
0.912206 | ... | ... | 406'6 | 0'0 | 406'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040758 |
0.932457 | ... | ... | 396'6 | 0'0 | 396'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042145 |
0.952576 | ... | ... | 386'6 | 0'0 | 386'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043583 |
0.972591 | ... | ... | 376'6 | 0'0 | 376'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045076 |
0.992534 | ... | ... | 366'6 | 0'0 | 366'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046628 |
1.012433 | ... | ... | 356'6 | 0'0 | 356'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048241 |
1.03232 | ... | ... | 346'6 | 0'0 | 346'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049925 |
1.052226 | ... | ... | 336'6 | 0'0 | 336'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.051684 |
1.072184 | ... | ... | 326'6 | 0'0 | 326'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.053525 |
1.092229 | ... | ... | 316'6 | 0'0 | 316'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.091651 |
1.112396 | ... | ... | 306'6 | 0'0 | 306'6 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.126116 |
1.132723 | ... | ... | 296'6 | 0'0 | 296'6 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.158968 |
1.153253 | ... | ... | 286'6 | 0'0 | 286'6 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.215453 |
1.174031 | ... | ... | 276'6 | 0'0 | 276'6 | 4400 | 1'0 | 0'0 | 1'0 | ... | ... | 0.268322 |
1.195107 | ... | ... | 266'6 | 0'0 | 266'6 | 4500 | 1'3 | 0'0 | 1'3 | ... | ... | 0.338503 |
1.216533 | ... | ... | 256'6 | 0'0 | 256'6 | 4600 | 1'6 | 0'0 | 1'6 | ... | ... | 0.404853 |
1.238372 | ... | ... | 246'6 | 0'0 | 246'6 | 4700 | 2'2 | 0'0 | 2'2 | ... | ... | 0.484538 |
1.260692 | ... | ... | 236'6 | 0'0 | 236'6 | 4800 | 2'7 | 0'0 | 2'7 | ... | ... | 0.57447 |
1.293917 | ... | ... | 227'1 | 0'0 | 227'1 | 4900 | 3'5 | 0'0 | 3'5 | ... | ... | 0.672135 |
1.331801 | ... | ... | 217'5 | 0'0 | 217'5 | 5000 | 4'4 | 0'0 | 4'4 | ... | ... | 0.775544 |
1.377903 | ... | ... | 208'3 | 0'0 | 208'3 | 5100 | 5'4 | 0'0 | 5'4 | ... | ... | 0.883113 |
1.432069 | ... | ... | 199'3 | 0'0 | 199'3 | 5200 | 6'6 | 0'0 | 6'6 | ... | ... | 1.001757 |
1.493772 | ... | ... | 190'5 | 0'0 | 190'5 | 5300 | 8'0 | 0'0 | 8'0 | ... | ... | 1.113046 |
1.562166 | ... | ... | 182'1 | 0'0 | 182'1 | 5400 | 9'5 | 0'0 | 9'5 | ... | ... | 1.237829 |
1.638856 | ... | ... | 174'0 | 0'0 | 174'0 | 5500 | 11'3 | 0'0 | 11'3 | ... | ... | 1.359544 |
1.716928 | ... | ... | 166'0 | 0'0 | 166'0 | 5600 | 13'2 | 0'0 | 13'2 | ... | ... | 1.478063 |
1.797971 | ... | ... | 158'2 | 0'0 | 158'2 | 5700 | 15'3 | 0'0 | 15'3 | ... | ... | 1.597056 |
1.880623 | ... | ... | 150'6 | 0'0 | 150'6 | 5800 | 17'6 | 0'0 | 17'6 | ... | ... | 1.714472 |
1.963556 | ... | ... | 143'4 | 0'0 | 143'4 | 5900 | 20'2 | 0'0 | 20'2 | ... | ... | 1.825948 |
2.045515 | ... | ... | 136'4 | 0'0 | 136'4 | 6000 | 23'1 | 0'0 | 23'1 | ... | ... | 1.935926 |
2.125345 | ... | ... | 129'6 | 0'0 | 129'6 | 6100 | 26'1 | 0'0 | 26'1 | ... | ... | 2.038318 |
2.202006 | ... | ... | 123'2 | 0'0 | 123'2 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | 2.134723 |
2.275262 | ... | ... | 117'1 | 0'0 | 117'1 | 6300 | 33'0 | 0'0 | 33'0 | ... | ... | 2.225309 |
2.343277 | ... | ... | 111'2 | 0'0 | 111'2 | 6400 | 36'7 | 0'0 | 36'7 | ... | ... | 2.307806 |
2.405465 | ... | ... | 105'5 | 0'0 | 105'5 | 6500 | 40'7 | 0'0 | 40'7 | ... | ... | 2.381329 |
2.46137 | ... | ... | 100'2 | 0'0 | 100'2 | 6600 | 45'2 | 0'0 | 45'2 | ... | ... | 2.446847 |
2.510657 | ... | ... | 95'1 | 0'0 | 95'1 | 6700 | 49'6 | 0'0 | 49'6 | ... | ... | 2.503334 |
2.553108 | ... | ... | 90'2 | 0'0 | 90'2 | 6800 | 54'5 | 0'0 | 54'5 | ... | ... | 2.551242 |
2.588663 | ... | ... | 85'4 | 0'0 | 85'4 | 6900 | 59'5 | 0'0 | 59'5 | ... | ... | 2.590386 |
2.617276 | ... | ... | 81'1 | 0'0 | 81'1 | 7000 | 64'7 | 0'0 | 64'7 | ... | ... | 2.621053 |
2.639133 | ... | ... | 76'7 | 0'0 | 76'7 | 7100 | 70'3 | 0'0 | 70'3 | ... | ... | 2.643474 |
2.654262 | ... | ... | 73'0 | 0'0 | 73'0 | 7200 | 76'1 | 0'0 | 76'1 | ... | ... | 2.657984 |
2.663145 | ... | ... | 69'1 | 0'0 | 69'1 | 7300 | 82'0 | 0'0 | 82'0 | ... | ... | 2.665049 |
2.665899 | ... | ... | 65'5 | 0'0 | 65'5 | 7400 | 88'1 | 0'0 | 88'1 | ... | ... | 2.665054 |
2.66291 | ... | ... | 62'1 | 0'0 | 62'1 | 7500 | 94'3 | 0'0 | 94'3 | ... | ... | 2.658449 |
2.654664 | ... | ... | 59'0 | 0'0 | 59'0 | 7600 | 100'7 | 0'0 | 100'7 | ... | ... | 2.645811 |
2.641483 | ... | ... | 56'0 | 0'0 | 56'0 | 7700 | 107'4 | 0'0 | 107'4 | ... | ... | 2.627502 |
2.623692 | ... | ... | 53'1 | 0'0 | 53'1 | 7800 | 114'3 | 0'0 | 114'3 | ... | ... | 2.604385 |
2.601615 | ... | ... | 50'3 | 0'0 | 50'3 | 7900 | 121'3 | 0'0 | 121'3 | ... | ... | 2.576668 |
2.575582 | ... | ... | 47'6 | 0'0 | 47'6 | 8000 | 128'4 | 0'0 | 128'4 | ... | ... | 2.54478 |
2.546692 | ... | ... | 45'3 | 0'0 | 45'3 | 8100 | 135'6 | 0'0 | 135'6 | ... | ... | 2.509154 |
2.51485 | ... | ... | 43'1 | 0'0 | 43'1 | 8200 | 143'2 | 0'0 | 143'2 | ... | ... | 2.471396 |
2.479386 | ... | ... | 40'7 | 0'0 | 40'7 | 8300 | 150'6 | 0'0 | 150'6 | ... | ... | 2.429842 |
2.442676 | ... | ... | 38'7 | 0'0 | 38'7 | 8400 | 158'4 | 0'0 | 158'4 | ... | ... | 2.387498 |
2.402824 | ... | ... | 36'7 | 0'0 | 36'7 | 8500 | 166'2 | 0'0 | 166'2 | ... | ... | 2.341951 |
2.362916 | ... | ... | 35'1 | 0'0 | 35'1 | 8600 | 174'1 | 0'0 | 174'1 | ... | ... | 2.295062 |
2.320386 | ... | ... | 33'3 | 0'0 | 33'3 | 8700 | 182'2 | 0'0 | 182'2 | ... | ... | 2.249563 |
2.277102 | ... | ... | 31'6 | 0'0 | 31'6 | 8800 | 190'3 | 0'0 | 190'3 | ... | ... | 2.201809 |
2.233534 | ... | ... | 30'2 | 0'0 | 30'2 | 8900 | 198'4 | 0'0 | 198'4 | ... | ... | 2.15169 |
2.187799 | ... | ... | 28'6 | 0'0 | 28'6 | 9000 | 206'7 | 0'0 | 206'7 | ... | ... | 2.104844 |
2.142359 | ... | ... | 27'3 | 0'0 | 27'3 | 9100 | 215'2 | 0'0 | 215'2 | ... | ... | 2.05631 |
2.094936 | ... | ... | 26'0 | 0'0 | 26'0 | 9200 | 223'6 | 0'0 | 223'6 | ... | ... | 2.009319 |
2.051402 | ... | ... | 24'7 | 0'0 | 24'7 | 9300 | 232'3 | 0'0 | 232'3 | ... | ... | 1.964437 |
2.003313 | ... | ... | 23'5 | 0'0 | 23'5 | 9400 | 241'0 | 0'0 | 241'0 | ... | ... | 1.918478 |
1.960159 | ... | ... | 22'5 | 0'0 | 22'5 | 9500 | 249'5 | 0'0 | 249'5 | ... | ... | 1.871361 |
1.912262 | ... | ... | 21'4 | 0'0 | 21'4 | 9600 | 258'4 | 0'0 | 258'4 | ... | ... | 1.831377 |
1.866547 | ... | ... | 20'4 | 0'0 | 20'4 | 9700 | 267'3 | 0'0 | 267'3 | ... | ... | 1.790922 |
1.823571 | ... | ... | 19'5 | 0'0 | 19'5 | 9800 | 276'2 | 0'0 | 276'2 | ... | ... | 1.749942 |
1.779624 | ... | ... | 18'6 | 0'0 | 18'6 | 9900 | 285'2 | 0'0 | 285'2 | ... | ... | 1.713117 |
1.73462 | ... | ... | 17'7 | 0'0 | 17'7 | 10000 | 294'2 | 0'0 | 294'2 | ... | ... | 1.676034 |
1.697846 | ... | ... | 17'2 | 0'0 | 17'2 | 10100 | 303'3 | 0'0 | 303'3 | ... | ... | 1.643707 |
1.65583 | ... | ... | 16'4 | 0'0 | 16'4 | 10200 | 312'5 | 0'0 | 312'5 | ... | ... | 1.616537 |
1.618044 | ... | ... | 15'7 | 0'0 | 15'7 | 10300 | 321'7 | 0'0 | 321'7 | ... | ... | 1.589573 |
1.57976 | ... | ... | 15'2 | 0'0 | 15'2 | 10400 | 331'1 | 0'0 | 331'1 | ... | ... | 1.562793 |
1.540934 | ... | ... | 14'5 | 0'0 | 14'5 | 10500 | 340'3 | 0'0 | 340'3 | ... | ... | 1.536176 |
1.501501 | ... | ... | 14'0 | 0'0 | 14'0 | 10600 | 349'6 | 0'0 | 349'6 | ... | ... | 1.51526 |
1.467261 | ... | ... | 13'4 | 0'0 | 13'4 | 10700 | 359'2 | 0'0 | 359'2 | ... | ... | 1.500237 |
1.432704 | ... | ... | 13'0 | 0'0 | 13'0 | 10800 | 368'5 | 0'0 | 368'5 | ... | ... | 1.479964 |
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.