Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.2234 | ... | ... | 207'2 | 0'0 | 207'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026276 |
0.230579 | ... | ... | 197'2 | 0'0 | 197'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027814 |
0.237924 | ... | ... | 187'2 | 0'0 | 187'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029473 |
0.245483 | ... | ... | 177'2 | 0'0 | 177'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031268 |
0.25331 | ... | ... | 167'2 | 0'0 | 167'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033224 |
0.261469 | ... | ... | 157'2 | 0'0 | 157'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035365 |
0.27004 | ... | ... | 147'2 | 0'0 | 147'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037728 |
0.27912 | ... | ... | 137'2 | 0'0 | 137'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040353 |
0.288829 | ... | ... | 127'2 | 0'0 | 127'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043296 |
0.299322 | ... | ... | 117'2 | 0'0 | 117'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046622 |
0.310803 | ... | ... | 107'2 | 0'0 | 107'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.050432 |
0.323543 | ... | ... | 97'2 | 0'0 | 97'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.087579 |
0.330497 | ... | ... | 92'2 | 0'0 | 92'2 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | 0.091378 |
0.337916 | ... | ... | 87'2 | 0'0 | 87'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.123734 |
0.345871 | ... | ... | 82'2 | 0'0 | 82'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.12938 |
0.363881 | ... | ... | 77'3 | 0'0 | 77'3 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.161484 |
0.383054 | ... | ... | 72'4 | 0'0 | 72'4 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | 0.192973 |
0.40354 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.224563 |
0.425526 | ... | ... | 62'6 | 0'0 | 62'6 | 3650 | 1'0 | 0'0 | 1'0 | ... | ... | 0.275626 |
0.458252 | ... | ... | 58'0 | 0'0 | 58'0 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | 0.308118 |
0.492536 | ... | ... | 53'2 | 0'0 | 53'2 | 3750 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | 0.387372 |
0.544145 | ... | ... | 48'6 | 0'0 | 48'6 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | 0.435035 |
0.595298 | ... | ... | 44'2 | 0'0 | 44'2 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | 0.505704 |
0.652151 | ... | ... | 39'7 | 0'0 | 39'7 | 3900 | 3'0 | 0'0 | 3'0 | ... | ... | 0.581399 |
0.716804 | ... | ... | 35'6 | 0'0 | 35'6 | 3950 | 4'2 | 0'3 | 3'7 | 4'2 | 4'2 | 0.682575 |
0.783483 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 4'7 | 0'0 | 4'7 | ... | ... | 0.744024 |
0.846893 | ... | ... | 28'2 | 0'0 | 28'2 | 4050 | 6'2 | 0'0 | 6'2 | ... | ... | 0.822376 |
0.902676 | ... | ... | 24'7 | 0'0 | 24'7 | 4100 | 8'2 | 0'4 | 7'6 | 8'2 | 8'2 | 0.893872 |
0.945704 | 21'3 | 21'3 | 21'6 | -0'3 | 21'3 | 4150 | 10'3 | 0'6 | 9'5 | 10'3 | 10'3 | 0.945039 |
0.979174 | 19'0 | 19'0 | 19'0 | 0'0 | 19'0 | 4200 | 12'5 | 0'6 | 11'7 | 12'5 | 12'0 | 0.978589 |
0.995744 | 15'7 | 15'7 | 16'4 | -0'5 | 15'7 | 4250 | 10'4 | -3'6 | 14'2 | 10'4 | 10'4 | 0.995943 |
0.996818 | 14'5 | 13'6 | 14'2 | -0'4 | 13'6 | 4300 | 17'0 | 0'0 | 17'0 | ... | ... | 0.996423 |
0.98337 | 12'2 | 12'0 | 12'2 | -0'2 | 12'0 | 4350 | 19'7 | 0'0 | 19'7 | 19'7 | 19'7 | 0.980058 |
0.954773 | 10'2 | 10'0 | 10'4 | -0'4 | 10'0 | 4400 | 23'1 | 0'0 | 23'1 | ... | ... | 0.949101 |
0.920572 | 9'0 | 8'7 | 8'7 | 0'0 | 8'7 | 4450 | 26'4 | 0'0 | 26'4 | ... | ... | 0.904531 |
0.868946 | 7'5 | 7'2 | 7'4 | -0'2 | 7'2 | 4500 | 30'1 | 0'0 | 30'1 | ... | ... | 0.850105 |
0.818573 | 6'2 | 6'2 | 6'3 | -0'1 | 6'2 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | 0.785901 |
0.760378 | 5'4 | 5'2 | 5'3 | -0'1 | 5'2 | 4600 | 37'7 | 0'0 | 37'7 | ... | ... | 0.71913 |
0.6987 | 4'6 | 4'3 | 4'5 | -0'2 | 4'3 | 4650 | 42'0 | 0'0 | 42'0 | ... | ... | 0.648751 |
0.65709 | ... | ... | 4'0 | 0'0 | 4'0 | 4700 | 46'2 | 0'0 | 46'2 | ... | ... | 0.577246 |
0.599573 | ... | ... | 3'3 | 0'0 | 3'3 | 4750 | 50'6 | 0'0 | 50'6 | ... | ... | 0.519416 |
0.536468 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4800 | 55'2 | 0'0 | 55'2 | ... | ... | 0.457748 |
0.510026 | ... | ... | 2'5 | 0'0 | 2'5 | 4850 | 59'7 | 0'0 | 59'7 | ... | ... | 0.406049 |
0.462884 | ... | ... | 2'2 | 0'0 | 2'2 | 4900 | 64'4 | 0'0 | 64'4 | ... | ... | 0.351447 |
0.425926 | ... | ... | 2'0 | 0'0 | 2'0 | 4950 | 69'2 | 0'0 | 69'2 | ... | ... | 0.312184 |
0.388367 | ... | ... | 1'6 | 0'0 | 1'6 | 5000 | 74'0 | 0'0 | 74'0 | ... | ... | 0.271844 |
0.364223 | ... | ... | 1'5 | 0'0 | 1'5 | 5050 | 78'6 | 0'0 | 78'6 | ... | ... | 0.22955 |
0.325524 | ... | ... | 1'3 | 0'0 | 1'3 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | 0.210072 |
0.301572 | ... | ... | 1'2 | 0'0 | 1'2 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.163823 |
0.277739 | ... | ... | 1'1 | 0'0 | 1'1 | 5200 | 93'2 | 0'0 | 93'2 | ... | ... | 0.143736 |
0.253849 | ... | ... | 1'0 | 0'0 | 1'0 | 5250 | 98'1 | 0'0 | 98'1 | ... | ... | 0.123429 |
0.248024 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 103'1 | 0'0 | 103'1 | ... | ... | 0.134746 |
0.224573 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 108'0 | 0'0 | 108'0 | ... | ... | 0.115619 |
0.21978 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 113'0 | 0'0 | 113'0 | ... | ... | 0.126937 |
0.196413 | ... | ... | 0'6 | 0'0 | 0'6 | 5450 | 117'7 | 0'0 | 117'7 | ... | ... | 0.108782 |
0.192486 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 122'7 | 0'0 | 122'7 | ... | ... | 0.12006 |
0.188792 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 127'7 | 0'0 | 127'7 | ... | ... | 0.130049 |
0.165646 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 132'7 | 0'0 | 132'7 | ... | ... | 0.139005 |
0.159798 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 142'6 | 0'0 | 142'6 | ... | ... | 0.132887 |
0.134072 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 152'6 | 0'0 | 152'6 | ... | ... | 0.148508 |
0.107531 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 162'6 | 0'0 | 162'6 | ... | ... | 0.161785 |
0.104269 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 172'6 | 0'0 | 172'6 | ... | ... | 0.173325 |
0.1013 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 182'6 | 0'0 | 182'6 | ... | ... | 0.183524 |
0.074745 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 192'6 | 0'0 | 192'6 | ... | ... | 0.192667 |
0.072782 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 202'6 | 0'0 | 202'6 | ... | ... | 0.200956 |
0.070969 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 212'6 | 0'0 | 212'6 | ... | ... | 0.208543 |
0.042252 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'6 | 0'0 | 222'6 | ... | ... | 0.215545 |
0.041257 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'6 | 0'0 | 232'6 | ... | ... | 0.222053 |
0.04033 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'6 | 0'0 | 242'6 | ... | ... | 0.22814 |
0.039464 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'6 | 0'0 | 252'6 | ... | ... | 0.233862 |
0.038655 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'6 | 0'0 | 262'6 | ... | ... | 0.239269 |
0.037901 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'6 | 0'0 | 272'6 | ... | ... | 0.244397 |
0.03719 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'6 | 0'0 | 282'6 | ... | ... | 0.249281 |
0.03652 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'6 | 0'0 | 292'6 | ... | ... | 0.253948 |
0.035889 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'6 | 0'0 | 302'6 | ... | ... | 0.258421 |
0.031095 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'6 | 0'0 | 402'6 | ... | ... | 0.295752 |
0.028804 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'6 | 0'0 | 472'6 | ... | ... | 0.316898 |
0.026388 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'6 | 0'0 | 572'6 | ... | ... | 0.343124 |
0.024605 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'6 | 0'0 | 672'6 | ... | ... | 0.366279 |
0.023224 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'6 | 0'0 | 772'6 | ... | ... | 0.387307 |
0.022119 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'6 | 0'0 | 872'6 | ... | ... | 0.40674 |
0.021211 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'6 | 0'0 | 972'6 | ... | ... | 0.424906 |
0.020451 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'6 | 0'0 | 1072'6 | ... | ... | 0.44203 |
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.