Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.383251 | ... | ... | 244'0 | 0'2 | 244'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034249 |
0.392474 | ... | ... | 234'0 | 0'2 | 234'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036047 |
0.401469 | ... | ... | 224'0 | 0'2 | 224'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037958 |
0.410251 | ... | ... | 214'0 | 0'2 | 214'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039998 |
0.418833 | ... | ... | 204'0 | 0'2 | 204'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04218 |
0.427228 | ... | ... | 194'0 | 0'2 | 194'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044529 |
0.435446 | ... | ... | 184'0 | 0'2 | 184'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047066 |
0.443498 | ... | ... | 174'0 | 0'2 | 174'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04982 |
0.451392 | ... | ... | 164'0 | 0'2 | 164'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.085799 |
0.459135 | ... | ... | 154'0 | 0'2 | 154'2 | 3100 | 0'2 | -0'1 | 0'3 | ... | ... | 0.090988 |
0.466737 | ... | ... | 144'0 | 0'2 | 144'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.126728 |
0.474203 | ... | ... | 134'0 | 0'2 | 134'2 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.162253 |
0.481541 | ... | ... | 124'0 | 0'2 | 124'2 | 3400 | 0'5 | -0'1 | 0'6 | ... | ... | 0.198692 |
0.488755 | ... | ... | 114'1 | 0'1 | 114'2 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.280382 |
0.517933 | ... | ... | 104'3 | 0'1 | 104'4 | 3600 | 1'3 | -0'1 | 1'4 | ... | ... | 0.357568 |
0.544455 | ... | ... | 99'4 | 0'2 | 99'6 | 3650 | 1'5 | -0'1 | 1'6 | ... | ... | 0.403935 |
0.571969 | ... | ... | 94'7 | 0'1 | 95'0 | 3700 | 2'0 | -0'1 | 2'1 | ... | ... | 0.464212 |
0.610662 | ... | ... | 90'2 | 0'1 | 90'3 | 3750 | 2'3 | -0'1 | 2'4 | ... | ... | 0.521732 |
0.659343 | ... | ... | 85'6 | 0'1 | 85'7 | 3800 | 2'7 | 0'0 | 2'7 | ... | ... | 0.589093 |
0.71624 | ... | ... | 81'2 | 0'2 | 81'4 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | 0.663116 |
0.779311 | ... | ... | 77'0 | 0'2 | 77'2 | 3900 | 4'1 | 0'0 | 4'1 | ... | ... | 0.732471 |
0.83997 | ... | ... | 72'6 | 0'2 | 73'0 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 0.813315 |
0.910344 | ... | ... | 68'6 | 0'2 | 69'0 | 4000 | 5'7 | 0'0 | 5'7 | 6'3 | 6'2 | 0.887632 |
0.981197 | ... | ... | 64'7 | 0'2 | 65'1 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 0.962154 |
1.051065 | ... | ... | 61'1 | 0'2 | 61'3 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | 1.039556 |
1.118704 | ... | ... | 57'4 | 0'2 | 57'6 | 4150 | 9'4 | 0'1 | 9'3 | ... | ... | 1.112711 |
1.185593 | ... | ... | 54'1 | 0'2 | 54'3 | 4200 | 11'0 | 0'1 | 10'7 | ... | ... | 1.18092 |
1.247185 | ... | ... | 50'6 | 0'3 | 51'1 | 4250 | 12'5 | 0'1 | 12'4 | ... | ... | 1.24363 |
1.303029 | ... | ... | 47'6 | 0'2 | 48'0 | 4300 | 14'4 | 0'1 | 14'3 | 14'5 | 14'5 | 1.301839 |
1.353752 | ... | ... | 44'6 | 0'3 | 45'1 | 4350 | 16'3 | 0'0 | 16'3 | ... | ... | 1.351941 |
1.397446 | ... | ... | 42'0 | 0'3 | 42'3 | 4400 | 18'4 | 0'0 | 18'4 | 19'4 | 18'7 | 1.396273 |
1.433793 | ... | ... | 39'3 | 0'2 | 39'5 | 4450 | 20'7 | 0'1 | 20'6 | ... | ... | 1.433849 |
1.463815 | ... | ... | 36'7 | 0'2 | 37'1 | 4500 | 23'2 | 0'1 | 23'1 | ... | ... | 1.463841 |
1.487029 | ... | ... | 34'4 | 0'2 | 34'6 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | 1.487036 |
1.503635 | ... | ... | 32'2 | 0'2 | 32'4 | 4600 | 28'3 | 0'0 | 28'3 | 29'4 | 29'4 | 1.503631 |
1.513883 | ... | ... | 30'1 | 0'2 | 30'3 | 4650 | 31'0 | -0'1 | 31'1 | ... | ... | 1.51392 |
1.51809 | ... | ... | 28'1 | 0'1 | 28'2 | 4700 | 33'7 | -0'1 | 34'0 | ... | ... | 1.518088 |
1.516519 | ... | ... | 26'2 | 0'1 | 26'3 | 4750 | 36'7 | -0'1 | 37'0 | ... | ... | 1.516528 |
1.509641 | 23'7 | 23'2 | 24'4 | 0'1 | 24'5 | 4800 | 40'0 | -0'1 | 40'1 | 40'3 | 40'3 | 1.509667 |
1.497944 | ... | ... | 22'6 | 0'2 | 23'0 | 4850 | 43'2 | -0'1 | 43'3 | ... | ... | 1.497994 |
1.481458 | 21'0 | 20'6 | 21'2 | 0'1 | 21'3 | 4900 | 46'5 | -0'1 | 46'6 | ... | ... | 1.482058 |
1.461628 | ... | ... | 19'6 | 0'2 | 20'0 | 4950 | 50'1 | 0'0 | 50'1 | ... | ... | 1.462473 |
1.437807 | ... | ... | 18'3 | 0'2 | 18'5 | 5000 | 53'6 | 0'0 | 53'6 | ... | ... | 1.439907 |
1.411185 | ... | ... | 17'1 | 0'2 | 17'3 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | 1.413858 |
1.38249 | ... | ... | 16'0 | 0'2 | 16'2 | 5100 | 61'1 | 0'0 | 61'1 | ... | ... | 1.385768 |
1.352508 | ... | ... | 14'7 | 0'3 | 15'2 | 5150 | 65'0 | 0'1 | 64'7 | ... | ... | 1.356407 |
1.31991 | 13'2 | 13'2 | 13'7 | 0'3 | 14'2 | 5200 | 68'7 | 0'0 | 68'7 | ... | ... | 1.324488 |
1.284574 | ... | ... | 13'0 | 0'2 | 13'2 | 5250 | 72'7 | 0'0 | 72'7 | ... | ... | 1.292333 |
1.249212 | 11'4 | 11'4 | 12'1 | 0'2 | 12'3 | 5300 | 77'0 | 0'1 | 76'7 | ... | ... | 1.26079 |
1.214739 | ... | ... | 11'3 | 0'2 | 11'5 | 5350 | 81'1 | 0'1 | 81'0 | ... | ... | 1.227686 |
1.178513 | ... | ... | 10'5 | 0'2 | 10'7 | 5400 | 85'2 | 0'0 | 85'2 | ... | ... | 1.192933 |
1.144354 | ... | ... | 9'7 | 0'3 | 10'2 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | 1.160138 |
1.108927 | ... | ... | 9'2 | 0'3 | 9'5 | 5500 | 93'6 | 0'0 | 93'6 | ... | ... | 1.126166 |
1.072118 | ... | ... | ... | ... | 9'0 | 5550 | 98'1 | ... | ... | ... | ... | 1.095285 |
1.033781 | ... | ... | 8'1 | 0'2 | 8'3 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | 1.063711 |
0.969624 | ... | ... | 7'2 | 0'2 | 7'4 | 5700 | 111'3 | -0'1 | 111'4 | ... | ... | 1.003472 |
0.902638 | ... | ... | 6'3 | 0'2 | 6'5 | 5800 | 120'4 | 0'0 | 120'4 | ... | ... | 0.952516 |
0.839384 | ... | ... | 5'6 | 0'1 | 5'7 | 5900 | 129'5 | -0'1 | 129'6 | ... | ... | 0.90109 |
0.781416 | 4'7 | 4'7 | 5'1 | 0'1 | 5'2 | 6000 | 138'7 | -0'2 | 139'1 | ... | ... | 0.855581 |
0.721536 | 4'3 | 4'3 | 4'5 | 0'0 | 4'5 | 6100 | 148'3 | -0'1 | 148'4 | ... | ... | 0.823977 |
0.668743 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 157'6 | -0'2 | 158'0 | ... | ... | 0.78624 |
0.624732 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 167'3 | -0'2 | 167'5 | ... | ... | 0.763734 |
0.580235 | ... | ... | 3'3 | 0'0 | 3'3 | 6400 | 177'0 | -0'2 | 177'2 | ... | ... | 0.742293 |
0.546381 | ... | ... | 3'1 | 0'0 | 3'1 | 6500 | 186'5 | -0'2 | 186'7 | ... | ... | 0.72179 |
0.50067 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 196'3 | -0'2 | 196'5 | ... | ... | 0.709673 |
0.478898 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 206'2 | -0'2 | 206'4 | ... | ... | 0.705735 |
0.444885 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 216'0 | -0'2 | 216'2 | ... | ... | 0.695088 |
0.410407 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 225'7 | -0'2 | 226'1 | ... | ... | 0.692271 |
0.389497 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 235'7 | -0'2 | 236'1 | ... | ... | 0.696779 |
0.368857 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 245'6 | -0'2 | 246'0 | ... | ... | 0.694578 |
0.348412 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 255'6 | -0'2 | 256'0 | ... | ... | 0.699263 |
0.328084 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 265'6 | -0'2 | 266'0 | ... | ... | 0.703908 |
0.193811 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 365'6 | -0'2 | 366'0 | ... | ... | 0.748306 |
0.122861 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 435'6 | -0'2 | 436'0 | ... | ... | 0.777389 |
0.091627 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 535'6 | -0'2 | 536'0 | ... | ... | 0.816475 |
0.0634 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 635'6 | -0'2 | 636'0 | ... | ... | 0.853023 |
0.059656 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 735'6 | -0'2 | 736'0 | ... | ... | 0.887344 |
0.03353 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 835'6 | -0'2 | 836'0 | ... | ... | 0.919691 |
0.032033 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 935'6 | -0'2 | 936'0 | ... | ... | 0.950263 |
0.030784 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1035'6 | -0'2 | 1036'0 | ... | ... | 0.97923 |
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.