Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.555713 | ... | ... | 232'2 | 0'0 | 232'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043729 |
0.570857 | ... | ... | 222'2 | 0'0 | 222'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046106 |
0.585829 | ... | ... | 212'2 | 0'0 | 212'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048642 |
0.600678 | ... | ... | 202'2 | 0'0 | 202'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.051358 |
0.615455 | ... | ... | 192'2 | 0'0 | 192'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.054284 |
0.630212 | ... | ... | 182'2 | 0'0 | 182'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.093537 |
0.645008 | ... | ... | 172'2 | 0'0 | 172'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.098971 |
0.659914 | ... | ... | 162'2 | 0'0 | 162'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.137738 |
0.675008 | ... | ... | 152'2 | 0'0 | 152'2 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.176079 |
0.690387 | ... | ... | 142'2 | 0'0 | 142'2 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.215146 |
0.70617 | ... | ... | 132'2 | 0'0 | 132'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.280529 |
0.722504 | ... | ... | 122'2 | 0'0 | 122'2 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.366538 |
0.756316 | ... | ... | 112'4 | 0'0 | 112'4 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | 0.450123 |
0.810106 | ... | ... | 103'0 | 0'0 | 103'0 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | 0.581373 |
0.884293 | ... | ... | 93'6 | 0'0 | 93'6 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | 0.703638 |
0.930409 | ... | ... | 89'2 | 0'0 | 89'2 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | 0.774571 |
0.984063 | ... | ... | 84'7 | 0'0 | 84'7 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | 0.853197 |
1.037618 | ... | ... | 80'4 | 0'0 | 80'4 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | 0.928069 |
1.102875 | ... | ... | 76'3 | 0'0 | 76'3 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | 1.007896 |
1.171309 | ... | ... | 72'3 | 0'0 | 72'3 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | 1.096995 |
1.241359 | ... | ... | 68'4 | 0'0 | 68'4 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | 1.179255 |
1.315204 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | 1.265134 |
1.383634 | ... | ... | 61'2 | 0'0 | 61'2 | 4000 | 10'2 | 0'0 | 10'2 | ... | ... | 1.34696 |
1.452195 | ... | ... | 57'7 | 0'0 | 57'7 | 4050 | 11'6 | 0'0 | 11'6 | ... | ... | 1.423837 |
1.516418 | ... | ... | 54'5 | 0'0 | 54'5 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | 1.495056 |
1.575628 | ... | ... | 51'4 | 0'0 | 51'4 | 4150 | 15'1 | 0'0 | 15'1 | ... | ... | 1.560061 |
1.62928 | ... | ... | 48'4 | 0'0 | 48'4 | 4200 | 17'0 | 0'0 | 17'0 | ... | ... | 1.618426 |
1.676948 | ... | ... | 45'5 | 0'0 | 45'5 | 4250 | 19'1 | 0'0 | 19'1 | ... | ... | 1.670615 |
1.718317 | ... | ... | 42'7 | 0'0 | 42'7 | 4300 | 21'2 | 0'0 | 21'2 | ... | ... | 1.714563 |
1.753382 | ... | ... | 40'3 | 0'0 | 40'3 | 4350 | 23'4 | 0'0 | 23'4 | ... | ... | 1.751301 |
1.781453 | ... | ... | 37'7 | 0'0 | 37'7 | 4400 | 25'7 | 0'0 | 25'7 | ... | ... | 1.78079 |
1.802908 | ... | ... | 35'4 | 0'0 | 35'4 | 4450 | 28'4 | 0'0 | 28'4 | ... | ... | 1.80306 |
1.817739 | ... | ... | 33'3 | 0'0 | 33'3 | 4500 | 31'1 | 0'0 | 31'1 | ... | ... | 1.818232 |
1.826215 | ... | ... | 31'2 | 0'0 | 31'2 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | 1.826594 |
1.828513 | 29'0 | 29'0 | 29'2 | -0'2 | 29'0 | 4600 | 36'6 | 0'0 | 36'6 | ... | ... | 1.828433 |
1.824994 | ... | ... | 27'3 | 0'0 | 27'3 | 4650 | 39'6 | 0'0 | 39'6 | ... | ... | 1.824117 |
1.814695 | 25'1 | 25'0 | 25'5 | -0'5 | 25'0 | 4700 | 42'7 | 0'0 | 42'7 | ... | ... | 1.814099 |
1.801555 | ... | ... | 23'7 | 0'0 | 23'7 | 4750 | 46'1 | 0'0 | 46'1 | ... | ... | 1.798912 |
1.782894 | ... | ... | 22'3 | 0'0 | 22'3 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | 1.778475 |
1.759503 | ... | ... | 20'7 | 0'0 | 20'7 | 4850 | 52'7 | 0'0 | 52'7 | ... | ... | 1.754611 |
1.72888 | 19'1 | 19'1 | 19'4 | -0'3 | 19'1 | 4900 | 56'3 | 0'0 | 56'3 | ... | ... | 1.726383 |
1.702402 | ... | ... | 18'2 | 0'0 | 18'2 | 4950 | 60'0 | 0'0 | 60'0 | ... | ... | 1.695247 |
1.668404 | ... | ... | 17'0 | 0'0 | 17'0 | 5000 | 63'5 | 0'0 | 63'5 | ... | ... | 1.660151 |
1.634534 | ... | ... | 16'0 | 0'0 | 16'0 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | 1.623182 |
1.595279 | ... | ... | 14'7 | 0'0 | 14'7 | 5100 | 71'2 | 0'0 | 71'2 | ... | ... | 1.585269 |
1.55797 | ... | ... | 14'0 | 0'0 | 14'0 | 5150 | 75'2 | 0'0 | 75'2 | ... | ... | 1.54739 |
1.518216 | ... | ... | 13'1 | 0'0 | 13'1 | 5200 | 79'2 | 0'0 | 79'2 | ... | ... | 1.507175 |
1.475871 | ... | ... | 12'2 | 0'0 | 12'2 | 5250 | 83'2 | 0'0 | 83'2 | ... | ... | 1.464485 |
1.434829 | ... | ... | 11'4 | 0'0 | 11'4 | 5300 | 87'4 | 0'0 | 87'4 | ... | ... | 1.427586 |
1.391683 | ... | ... | 10'6 | 0'0 | 10'6 | 5350 | 91'5 | 0'0 | 91'5 | ... | ... | 1.384972 |
1.351195 | ... | ... | 10'1 | 0'0 | 10'1 | 5400 | 95'7 | 0'0 | 95'7 | ... | ... | 1.345305 |
1.309147 | ... | ... | 9'4 | 0'0 | 9'4 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | 1.309661 |
1.271164 | ... | ... | 9'0 | 0'0 | 9'0 | 5500 | 104'5 | 0'0 | 104'5 | ... | ... | 1.273341 |
1.232205 | ... | ... | 8'4 | 0'0 | 8'4 | 5550 | 109'0 | 0'0 | 109'0 | ... | ... | 1.236272 |
1.19217 | ... | ... | 8'0 | 0'0 | 8'0 | 5600 | 113'4 | 0'0 | 113'4 | ... | ... | 1.204788 |
1.150933 | ... | ... | 7'4 | 0'0 | 7'4 | 5650 | 118'0 | 0'0 | 118'0 | ... | ... | 1.1731 |
1.11582 | ... | ... | 7'1 | 0'0 | 7'1 | 5700 | 122'4 | 0'0 | 122'4 | ... | ... | 1.141157 |
1.0438 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 131'6 | 0'0 | 131'6 | ... | ... | 1.091362 |
0.977843 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 141'0 | 0'0 | 141'0 | ... | ... | 1.042196 |
0.919674 | ... | ... | 5'2 | 0'0 | 5'2 | 6000 | 150'3 | 0'0 | 150'3 | ... | ... | 1.001641 |
0.860587 | ... | ... | 4'6 | 0'0 | 4'6 | 6100 | 159'7 | 0'0 | 159'7 | ... | ... | 0.970431 |
0.81124 | ... | ... | 4'3 | 0'0 | 4'3 | 6200 | 169'3 | 0'0 | 169'3 | ... | ... | 0.940469 |
0.761586 | ... | ... | 4'0 | 0'0 | 4'0 | 6300 | 179'0 | 0'0 | 179'0 | ... | ... | 0.920226 |
0.723542 | ... | ... | 3'6 | 0'0 | 3'6 | 6400 | 188'6 | 0'0 | 188'6 | ... | ... | 0.90965 |
0.673105 | ... | ... | 3'3 | 0'0 | 3'3 | 6500 | 198'4 | 0'0 | 198'4 | ... | ... | 0.900018 |
0.635001 | ... | ... | 3'1 | 0'0 | 3'1 | 6600 | 208'2 | 0'0 | 208'2 | ... | ... | 0.891225 |
0.610621 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 218'1 | 0'0 | 218'1 | ... | ... | 0.891232 |
0.572798 | ... | ... | 2'6 | 0'0 | 2'6 | 6800 | 228'0 | 0'0 | 228'0 | ... | ... | 0.891594 |
0.534574 | ... | ... | 2'4 | 0'0 | 2'4 | 6900 | 237'7 | 0'0 | 237'7 | ... | ... | 0.892267 |
0.511193 | ... | ... | 2'3 | 0'0 | 2'3 | 7000 | 247'6 | 0'0 | 247'6 | ... | ... | 0.893213 |
0.488138 | ... | ... | 2'2 | 0'0 | 2'2 | 7100 | 257'6 | 0'0 | 257'6 | ... | ... | 0.901559 |
0.465339 | ... | ... | 2'1 | 0'0 | 2'1 | 7200 | 267'6 | 0'0 | 267'6 | ... | ... | 0.909696 |
0.442725 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 277'6 | 0'0 | 277'6 | ... | ... | 0.917643 |
0.420226 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 287'6 | 0'0 | 287'6 | ... | ... | 0.925414 |
0.397776 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 297'6 | 0'0 | 297'6 | ... | ... | 0.933023 |
0.375306 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 307'6 | 0'0 | 307'6 | ... | ... | 0.940481 |
0.303328 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 347'6 | 0'0 | 347'6 | ... | ... | 0.968992 |
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.