Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.322273 | ... | ... | 360'4 | 0'0 | 360'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030921 |
0.32166 | ... | ... | 350'4 | 0'0 | 350'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032062 |
0.320192 | ... | ... | 340'4 | 0'0 | 340'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033248 |
0.317782 | ... | ... | 330'4 | 0'0 | 330'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034483 |
0.314325 | ... | ... | 320'4 | 0'0 | 320'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035772 |
0.309691 | ... | ... | 310'4 | 0'0 | 310'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037121 |
0.303719 | ... | ... | 300'4 | 0'0 | 300'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.063678 |
0.296208 | ... | ... | 290'4 | 0'0 | 290'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.066075 |
0.286904 | ... | ... | 280'4 | 0'0 | 280'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.091077 |
0.275474 | ... | ... | 270'4 | 0'0 | 270'4 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.115008 |
0.26148 | ... | ... | 260'4 | 0'0 | 260'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.119389 |
0.244317 | ... | ... | 250'4 | 0'0 | 250'4 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.162012 |
0.223124 | ... | ... | 240'4 | 0'0 | 240'4 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | 0.185731 |
0.196582 | ... | ... | 230'4 | 0'0 | 230'4 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | 0.225821 |
0.162479 | ... | ... | 220'4 | 0'0 | 220'4 | 4300 | 1'3 | 0'0 | 1'3 | ... | ... | 0.265081 |
0.116396 | ... | ... | 210'4 | 0'0 | 210'4 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | 0.317538 |
0.11659 | ... | ... | 200'6 | 0'0 | 200'6 | 4500 | 2'1 | 0'0 | 2'1 | ... | ... | 0.368564 |
0.11663 | ... | ... | 191'0 | 0'0 | 191'0 | 4600 | 2'5 | 0'0 | 2'5 | ... | ... | 0.430184 |
0.175315 | ... | ... | 181'4 | 0'0 | 181'4 | 4700 | 3'1 | 0'0 | 3'1 | ... | ... | 0.49025 |
0.251648 | ... | ... | 172'1 | 0'0 | 172'1 | 4800 | 3'7 | 0'0 | 3'7 | ... | ... | 0.568073 |
0.357145 | ... | ... | 163'0 | 0'0 | 163'0 | 4900 | 4'6 | 0'0 | 4'6 | ... | ... | 0.650855 |
0.464761 | ... | ... | 154'0 | 0'0 | 154'0 | 5000 | 5'6 | 0'0 | 5'6 | ... | ... | 0.737281 |
0.596611 | ... | ... | 145'3 | 0'0 | 145'3 | 5100 | 7'1 | 0'0 | 7'1 | ... | ... | 0.838344 |
0.721758 | ... | ... | 136'7 | 0'0 | 136'7 | 5200 | 8'5 | 0'0 | 8'5 | ... | ... | 0.937668 |
0.856424 | ... | ... | 128'6 | 0'0 | 128'6 | 5300 | 10'3 | 0'0 | 10'3 | ... | ... | 1.039304 |
0.987432 | ... | ... | 120'7 | 0'0 | 120'7 | 5400 | 12'3 | 0'0 | 12'3 | ... | ... | 1.140871 |
1.117564 | ... | ... | 113'3 | 0'0 | 113'3 | 5500 | 14'6 | 0'0 | 14'6 | ... | ... | 1.243256 |
1.239253 | ... | ... | 106'1 | 0'0 | 106'1 | 5600 | 17'3 | 0'0 | 17'3 | ... | ... | 1.340886 |
1.357063 | ... | ... | 99'3 | 0'0 | 99'3 | 5700 | 20'3 | 0'0 | 20'3 | ... | ... | 1.434425 |
1.461003 | ... | ... | 92'6 | 0'0 | 92'6 | 5800 | 23'6 | 0'0 | 23'6 | ... | ... | 1.521711 |
1.556932 | ... | ... | 86'5 | 0'0 | 86'5 | 5900 | 27'3 | 0'0 | 27'3 | ... | ... | 1.600249 |
1.640401 | ... | ... | 80'6 | 0'0 | 80'6 | 6000 | 31'3 | 0'0 | 31'3 | ... | ... | 1.670465 |
1.712913 | ... | ... | 75'3 | 0'0 | 75'3 | 6100 | 35'5 | 0'0 | 35'5 | ... | ... | 1.73114 |
1.772412 | ... | ... | 70'1 | 0'0 | 70'1 | 6200 | 40'2 | 0'0 | 40'2 | ... | ... | 1.782563 |
1.820363 | ... | ... | 65'2 | 0'0 | 65'2 | 6300 | 45'2 | 0'0 | 45'2 | ... | ... | 1.824476 |
1.856861 | ... | ... | 60'6 | 0'0 | 60'6 | 6400 | 50'4 | 0'0 | 50'4 | ... | ... | 1.856951 |
1.882369 | ... | ... | 56'4 | 0'0 | 56'4 | 6500 | 56'0 | 0'0 | 56'0 | ... | ... | 1.880461 |
1.897621 | ... | ... | 52'4 | 0'0 | 52'4 | 6600 | 61'7 | 0'0 | 61'7 | ... | ... | 1.895457 |
1.903358 | ... | ... | 48'6 | 0'0 | 48'6 | 6700 | 67'7 | 0'0 | 67'7 | ... | ... | 1.902626 |
1.900418 | ... | ... | 45'3 | 0'0 | 45'3 | 6800 | 74'2 | 0'0 | 74'2 | ... | ... | 1.902556 |
1.889603 | ... | ... | 42'1 | 0'0 | 42'1 | 6900 | 80'6 | 0'0 | 80'6 | ... | ... | 1.895932 |
1.871791 | ... | ... | 39'1 | 0'0 | 39'1 | 7000 | 87'5 | 0'0 | 87'5 | ... | ... | 1.883677 |
1.84747 | ... | ... | 36'2 | 0'0 | 36'2 | 7100 | 94'5 | 0'0 | 94'5 | ... | ... | 1.866274 |
1.818451 | ... | ... | 33'6 | 0'0 | 33'6 | 7200 | 101'7 | 0'0 | 101'7 | ... | ... | 1.844694 |
1.783809 | ... | ... | 31'2 | 0'0 | 31'2 | 7300 | 109'2 | 0'0 | 109'2 | ... | ... | 1.819229 |
1.746693 | ... | ... | 29'1 | 0'0 | 29'1 | 7400 | 116'7 | 0'0 | 116'7 | ... | ... | 1.791139 |
1.705013 | ... | ... | 27'0 | 0'0 | 27'0 | 7500 | 124'5 | 0'0 | 124'5 | ... | ... | 1.760453 |
1.661752 | ... | ... | 25'1 | 0'0 | 25'1 | 7600 | 132'4 | 0'0 | 132'4 | ... | ... | 1.727664 |
1.616384 | ... | ... | 23'3 | 0'0 | 23'3 | 7700 | 140'5 | 0'0 | 140'5 | ... | ... | 1.694541 |
1.569494 | ... | ... | 21'6 | 0'0 | 21'6 | 7800 | 148'7 | 0'0 | 148'7 | ... | ... | 1.660638 |
1.521683 | ... | ... | 20'2 | 0'0 | 20'2 | 7900 | 157'1 | 0'0 | 157'1 | ... | ... | 1.624811 |
1.47357 | ... | ... | 18'7 | 0'0 | 18'7 | 8000 | 165'5 | 0'0 | 165'5 | ... | ... | 1.590628 |
1.425796 | ... | ... | 17'5 | 0'0 | 17'5 | 8100 | 174'2 | 0'0 | 174'2 | ... | ... | 1.557098 |
1.375758 | ... | ... | 16'3 | 0'0 | 16'3 | 8200 | 182'7 | 0'0 | 182'7 | ... | ... | 1.52255 |
1.330366 | ... | ... | 15'3 | 0'0 | 15'3 | 8300 | 191'6 | 0'0 | 191'6 | ... | ... | 1.491523 |
1.283486 | ... | ... | 14'3 | 0'0 | 14'3 | 8400 | 200'5 | 0'0 | 200'5 | ... | ... | 1.460027 |
1.234938 | ... | ... | 13'3 | 0'0 | 13'3 | 8500 | 209'4 | 0'0 | 209'4 | ... | ... | 1.42803 |
1.188986 | ... | ... | 12'4 | 0'0 | 12'4 | 8600 | 218'5 | 0'0 | 218'5 | ... | ... | 1.40092 |
1.146361 | ... | ... | 11'6 | 0'0 | 11'6 | 8700 | 227'6 | 0'0 | 227'6 | ... | ... | 1.373782 |
1.102752 | ... | ... | 11'0 | 0'0 | 11'0 | 8800 | 236'7 | 0'0 | 236'7 | ... | ... | 1.346588 |
1.06334 | ... | ... | 10'3 | 0'0 | 10'3 | 8900 | 246'1 | 0'0 | 246'1 | ... | ... | 1.322355 |
1.023253 | ... | ... | 9'6 | 0'0 | 9'6 | 9000 | 255'4 | 0'0 | 255'4 | ... | ... | 1.301363 |
0.982366 | ... | ... | 9'1 | 0'0 | 9'1 | 9100 | 264'6 | 0'0 | 264'6 | ... | ... | 1.277423 |
0.946739 | ... | ... | 8'5 | 0'0 | 8'5 | 9200 | 274'2 | 0'0 | 274'2 | ... | ... | 1.260146 |
0.910659 | ... | ... | 8'1 | 0'0 | 8'1 | 9300 | 283'5 | 0'0 | 283'5 | ... | ... | 1.239869 |
0.874026 | ... | ... | 7'5 | 0'0 | 7'5 | 9400 | 293'1 | 0'0 | 293'1 | ... | ... | 1.223212 |
0.843745 | ... | ... | 7'2 | 0'0 | 7'2 | 9500 | 302'6 | 0'0 | 302'6 | ... | ... | 1.210314 |
0.813276 | ... | ... | 6'7 | 0'0 | 6'7 | 9600 | 312'3 | 0'0 | 312'3 | ... | ... | 1.197775 |
0.782548 | ... | ... | 6'4 | 0'0 | 6'4 | 9700 | 322'0 | 0'0 | 322'0 | ... | ... | 1.18558 |
0.751496 | ... | ... | 6'1 | 0'0 | 6'1 | 9800 | 331'5 | 0'0 | 331'5 | ... | ... | 1.173706 |
0.720039 | ... | ... | 5'6 | 0'0 | 5'6 | 9900 | 341'2 | 0'0 | 341'2 | ... | ... | 1.162134 |
0.696408 | ... | ... | 5'4 | 0'0 | 5'4 | 10000 | 351'0 | 0'0 | 351'0 | ... | ... | 1.154408 |
0.672756 | ... | ... | 5'2 | 0'0 | 5'2 | 10100 | 360'6 | 0'0 | 360'6 | ... | ... | 1.146973 |
0.649042 | ... | ... | 5'0 | 0'0 | 5'0 | 10200 | 370'4 | 0'0 | 370'4 | ... | ... | 1.139813 |
0.625226 | ... | ... | 4'6 | 0'0 | 4'6 | 10300 | 380'3 | 0'0 | 380'3 | ... | ... | 1.136445 |
0.362009 | ... | ... | 2'3 | 0'0 | 2'3 | 12000 | 549'4 | 0'0 | 549'4 | ... | ... | 1.134769 |
0.278983 | ... | ... | 1'6 | 0'0 | 1'6 | 13000 | 649'4 | 0'0 | 649'4 | ... | ... | 1.155202 |
0.224759 | ... | ... | 1'3 | 0'0 | 1'3 | 14000 | 749'4 | 0'0 | 749'4 | ... | ... | 1.177607 |
0.172124 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 849'4 | 0'0 | 849'4 | ... | ... | 1.200925 |
0.070834 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1349'4 | 0'0 | 1349'4 | ... | ... | 1.316817 |
0.02707 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1849'4 | 0'0 | 1849'4 | ... | ... | 1.420802 |
0.024891 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2349'4 | 0'0 | 2349'4 | ... | ... | 1.5109 |
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.