Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.889187 | ... | ... | 385'0 | 13'0 | 398'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043078 |
0.906638 | ... | ... | 375'0 | 13'0 | 388'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044568 |
0.923726 | ... | ... | 365'0 | 13'0 | 378'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046112 |
0.940471 | ... | ... | 355'0 | 13'0 | 368'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047717 |
0.95689 | ... | ... | 345'0 | 13'0 | 358'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.081874 |
0.972998 | ... | ... | 335'0 | 13'0 | 348'0 | 3500 | 0'2 | -0'1 | 0'3 | ... | ... | 0.084697 |
0.988809 | ... | ... | 325'0 | 13'0 | 338'0 | 3600 | 0'3 | -0'1 | 0'4 | ... | ... | 0.116637 |
1.004338 | ... | ... | 315'0 | 13'0 | 328'0 | 3700 | 0'4 | -0'1 | 0'5 | ... | ... | 0.147071 |
1.019596 | ... | ... | 305'0 | 13'0 | 318'0 | 3800 | 0'5 | -0'1 | 0'6 | ... | ... | 0.176822 |
1.034595 | ... | ... | 295'0 | 13'0 | 308'0 | 3900 | 0'7 | -0'1 | 1'0 | ... | ... | 0.228173 |
1.049345 | ... | ... | 285'0 | 13'0 | 298'0 | 4000 | 1'1 | -0'2 | 1'3 | ... | ... | 0.277031 |
1.063857 | ... | ... | 275'0 | 13'0 | 288'0 | 4100 | 1'4 | -0'2 | 1'6 | ... | ... | 0.342319 |
1.078141 | ... | ... | 265'0 | 13'0 | 278'0 | 4200 | 1'7 | -0'2 | 2'1 | ... | ... | 0.404546 |
1.092203 | ... | ... | 255'0 | 13'0 | 268'0 | 4300 | 2'3 | -0'3 | 2'6 | ... | ... | 0.47961 |
1.106052 | ... | ... | 245'0 | 13'0 | 258'0 | 4400 | 2'7 | -0'3 | 3'2 | ... | ... | 0.551665 |
1.119697 | ... | ... | 235'2 | 12'6 | 248'0 | 4500 | 3'4 | -0'4 | 4'0 | ... | ... | 0.634036 |
1.14788 | ... | ... | 225'6 | 12'5 | 238'3 | 4600 | 4'2 | -0'5 | 4'7 | ... | ... | 0.724594 |
1.182043 | ... | ... | 216'3 | 12'4 | 228'7 | 4700 | 5'1 | -0'6 | 5'7 | ... | ... | 0.821512 |
1.222506 | ... | ... | 207'2 | 12'2 | 219'4 | 4800 | 6'1 | -0'7 | 7'0 | ... | ... | 0.923252 |
1.279139 | ... | ... | 198'3 | 12'1 | 210'4 | 4900 | 7'2 | -0'7 | 8'1 | ... | ... | 1.028529 |
1.341722 | ... | ... | 189'6 | 11'7 | 201'5 | 5000 | 8'3 | -1'1 | 9'4 | ... | ... | 1.129273 |
1.414218 | ... | ... | 181'2 | 11'6 | 193'0 | 5100 | 9'6 | -1'2 | 11'0 | ... | ... | 1.2393 |
1.491183 | ... | ... | 173'0 | 11'4 | 184'4 | 5200 | 11'3 | -1'3 | 12'6 | ... | ... | 1.355443 |
1.575725 | ... | ... | 165'0 | 11'2 | 176'2 | 5300 | 13'0 | -1'5 | 14'5 | ... | ... | 1.465393 |
1.666134 | ... | ... | 157'2 | 11'0 | 168'2 | 5400 | 14'7 | -1'6 | 16'5 | ... | ... | 1.578903 |
1.760613 | ... | ... | 149'5 | 10'7 | 160'4 | 5500 | 17'0 | -1'7 | 18'7 | ... | ... | 1.693685 |
1.854741 | ... | ... | 142'3 | 10'4 | 152'7 | 5600 | 19'2 | -2'1 | 21'3 | ... | ... | 1.804724 |
1.952495 | ... | ... | 135'2 | 10'3 | 145'5 | 5700 | 21'5 | -2'3 | 24'0 | ... | ... | 1.911795 |
2.047357 | ... | ... | 128'3 | 10'1 | 138'4 | 5800 | 24'3 | -2'4 | 26'7 | 20'7 | 19'6 | 2.018979 |
2.140519 | ... | ... | 121'6 | 9'7 | 131'5 | 5900 | 27'2 | -2'6 | 30'0 | ... | ... | 2.120155 |
2.230675 | ... | ... | 115'4 | 9'4 | 125'0 | 6000 | 30'3 | -3'0 | 33'3 | ... | ... | 2.216716 |
2.31668 | ... | ... | 109'3 | 9'2 | 118'5 | 6100 | 33'5 | -3'3 | 37'0 | ... | ... | 2.306567 |
2.397552 | ... | ... | 103'4 | 9'0 | 112'4 | 6200 | 37'2 | -3'4 | 40'6 | ... | ... | 2.391364 |
2.472467 | ... | ... | 97'7 | 8'6 | 106'5 | 6300 | 41'0 | -3'7 | 44'7 | ... | ... | 2.468465 |
2.540749 | ... | ... | 92'4 | 8'4 | 101'0 | 6400 | 45'0 | -4'1 | 49'1 | ... | ... | 2.538371 |
2.601873 | ... | ... | 87'4 | 8'1 | 95'5 | 6500 | 49'3 | -4'3 | 53'6 | ... | ... | 2.600877 |
2.65545 | ... | ... | 82'5 | 7'7 | 90'4 | 6600 | 53'7 | -4'5 | 58'4 | ... | ... | 2.655074 |
2.701229 | ... | ... | 78'0 | 7'5 | 85'5 | 6700 | 58'5 | -5'0 | 63'5 | ... | ... | 2.701189 |
2.739086 | ... | ... | 73'6 | 7'2 | 81'0 | 6800 | 63'5 | -5'2 | 68'7 | ... | ... | 2.739175 |
2.769022 | 72'0 | 72'0 | 69'5 | 7'0 | 76'5 | 6900 | 68'7 | -5'5 | 74'4 | ... | ... | 2.769109 |
2.79116 | ... | ... | 65'6 | 6'6 | 72'4 | 7000 | 74'3 | -5'7 | 80'2 | ... | ... | 2.791182 |
2.805815 | ... | ... | 62'1 | 6'3 | 68'4 | 7100 | 80'1 | -6'1 | 86'2 | ... | ... | 2.805698 |
2.813148 | ... | ... | 58'6 | 6'1 | 64'7 | 7200 | 86'1 | -6'3 | 92'4 | ... | ... | 2.813067 |
2.813683 | 57'2 | 57'2 | 55'5 | 5'6 | 61'3 | 7300 | 92'2 | -6'6 | 99'0 | ... | ... | 2.813772 |
2.80785 | 54'3 | 54'3 | 52'5 | 5'4 | 58'1 | 7400 | 98'5 | -7'0 | 105'5 | ... | ... | 2.808284 |
2.796042 | ... | ... | 49'7 | 5'1 | 55'0 | 7500 | 105'2 | -7'2 | 112'4 | ... | ... | 2.797244 |
2.778938 | ... | ... | 47'2 | 4'7 | 52'1 | 7600 | 112'0 | -7'5 | 119'5 | ... | ... | 2.781062 |
2.757284 | ... | ... | 44'7 | 4'5 | 49'4 | 7700 | 119'0 | -7'7 | 126'7 | ... | ... | 2.760604 |
2.730702 | ... | ... | 42'4 | 4'3 | 46'7 | 7800 | 126'1 | -8'1 | 134'2 | ... | ... | 2.736127 |
2.701442 | ... | ... | 40'4 | 4'1 | 44'5 | 7900 | 133'3 | -8'4 | 141'7 | ... | ... | 2.708088 |
2.668138 | 40'0 | 40'0 | 38'4 | 3'7 | 42'3 | 8000 | 140'7 | -8'6 | 149'5 | ... | ... | 2.677814 |
2.631849 | ... | ... | 36'5 | 3'5 | 40'2 | 8100 | 148'4 | -9'0 | 157'4 | ... | ... | 2.645216 |
2.594314 | ... | ... | 35'0 | 3'3 | 38'3 | 8200 | 156'2 | -9'2 | 165'4 | ... | ... | 2.610776 |
2.555105 | ... | ... | 33'3 | 3'2 | 36'5 | 8300 | 164'1 | -9'4 | 173'5 | ... | ... | 2.574976 |
2.513083 | ... | ... | 31'7 | 3'0 | 34'7 | 8400 | 172'2 | -9'5 | 181'7 | ... | ... | 2.539794 |
2.470018 | ... | ... | 30'4 | 2'6 | 33'2 | 8500 | 180'3 | -9'7 | 190'2 | ... | ... | 2.502877 |
2.428443 | ... | ... | 29'2 | 2'5 | 31'7 | 8600 | 188'5 | -10'0 | 198'5 | ... | ... | 2.466029 |
2.385014 | ... | ... | 28'1 | 2'3 | 30'4 | 8700 | 197'0 | -10'2 | 207'2 | ... | ... | 2.429709 |
2.339669 | ... | ... | 27'0 | 2'1 | 29'1 | 8800 | 205'3 | -10'4 | 215'7 | ... | ... | 2.392255 |
2.297551 | ... | ... | 26'0 | 2'0 | 28'0 | 8900 | 214'0 | -10'5 | 224'5 | ... | ... | 2.358168 |
2.254166 | ... | ... | 25'0 | 1'7 | 26'7 | 9000 | 222'5 | -10'6 | 233'3 | ... | ... | 2.323501 |
2.212429 | ... | ... | 24'1 | 1'6 | 25'7 | 9100 | 231'3 | -10'7 | 242'2 | ... | ... | 2.290764 |
2.169689 | ... | ... | 23'2 | 1'5 | 24'7 | 9200 | 240'1 | -11'1 | 251'2 | ... | ... | 2.257684 |
2.125894 | ... | ... | 22'4 | 1'3 | 23'7 | 9300 | 249'0 | -11'2 | 260'2 | ... | ... | 2.227009 |
2.084512 | ... | ... | 21'6 | 1'2 | 23'0 | 9400 | 258'0 | -11'3 | 269'3 | ... | ... | 2.199063 |
2.04604 | ... | ... | 21'0 | 1'2 | 22'2 | 9500 | 267'0 | -11'4 | 278'4 | ... | ... | 2.171184 |
2.007077 | ... | ... | 20'3 | 1'1 | 21'4 | 9600 | 276'0 | -11'5 | 287'5 | ... | ... | 2.143357 |
1.967587 | ... | ... | 19'7 | 0'7 | 20'6 | 9700 | 285'1 | -11'6 | 296'7 | ... | ... | 2.118701 |
1.931717 | ... | ... | 19'2 | 0'7 | 20'1 | 9800 | 294'2 | -11'7 | 306'1 | ... | ... | 2.094242 |
1.895569 | ... | ... | 18'6 | 0'6 | 19'4 | 9900 | 303'4 | -12'0 | 315'4 | ... | ... | 2.073241 |
1.8591 | 18'4 | 18'4 | 18'2 | 0'5 | 18'7 | 10000 | 312'6 | -12'1 | 324'7 | ... | ... | 2.052547 |
1.822278 | ... | ... | 17'6 | 0'4 | 18'2 | 10100 | 322'0 | -12'1 | 334'1 | ... | ... | 2.032137 |
1.789886 | ... | ... | 17'2 | 0'4 | 17'6 | 10200 | 331'3 | -12'2 | 343'5 | ... | ... | 2.015435 |
1.757374 | ... | ... | 16'6 | 0'4 | 17'2 | 10300 | 340'6 | -12'2 | 353'0 | ... | ... | 1.999085 |
1.729796 | ... | ... | 16'3 | 0'4 | 16'7 | 10400 | 350'1 | -12'2 | 362'3 | ... | ... | 1.983067 |
1.697112 | ... | ... | 15'7 | 0'4 | 16'3 | 10500 | 359'5 | -12'2 | 371'7 | ... | ... | 1.970901 |
1.669567 | ... | ... | 15'4 | 0'4 | 16'0 | 10600 | 369'1 | -12'2 | 381'3 | ... | ... | 1.959087 |
1.642063 | ... | ... | 15'1 | 0'4 | 15'5 | 10700 | 378'5 | -12'3 | 391'0 | ... | ... | 1.947608 |
1.614578 | ... | ... | 14'6 | 0'4 | 15'2 | 10800 | 388'1 | -12'3 | 400'4 | ... | ... | 1.93645 |
1.587091 | ... | ... | 14'4 | 0'3 | 14'7 | 10900 | 397'5 | -12'4 | 410'1 | ... | ... | 1.925595 |
1.559581 | ... | ... | 14'1 | 0'3 | 14'4 | 11000 | 407'2 | -12'4 | 419'6 | ... | ... | 1.918623 |
1.532031 | ... | ... | 13'7 | 0'2 | 14'1 | 11100 | 416'7 | -12'4 | 429'3 | ... | ... | 1.911938 |
1.510449 | ... | ... | 13'4 | 0'3 | 13'7 | 11200 | 426'4 | -12'4 | 439'0 | ... | ... | 1.905524 |
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.