Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.551979 | ... | ... | 242'6 | 0'0 | 242'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039793 |
0.568296 | ... | ... | 232'6 | 0'0 | 232'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041871 |
0.584673 | ... | ... | 222'6 | 0'0 | 222'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044086 |
0.601174 | ... | ... | 212'6 | 0'0 | 212'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04645 |
0.617868 | ... | ... | 202'6 | 0'0 | 202'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048989 |
0.634832 | ... | ... | 192'6 | 0'0 | 192'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.08435 |
0.652153 | ... | ... | 182'6 | 0'0 | 182'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.089045 |
0.669931 | ... | ... | 172'6 | 0'0 | 172'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.094142 |
0.688282 | ... | ... | 162'6 | 0'0 | 162'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.130911 |
0.707348 | ... | ... | 152'6 | 0'0 | 152'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.167234 |
0.727296 | ... | ... | 142'6 | 0'0 | 142'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.20421 |
0.748335 | ... | ... | 132'6 | 0'0 | 132'6 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.266108 |
0.770726 | ... | ... | 122'6 | 0'0 | 122'6 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | 0.327421 |
0.806762 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.408681 |
0.857914 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | 0.521352 |
0.88496 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 0.58238 |
0.924324 | ... | ... | 94'2 | 0'0 | 94'2 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | 0.654032 |
0.964232 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 3'5 | 0'0 | 3'5 | ... | ... | 0.733029 |
1.014612 | ... | ... | 85'4 | 0'0 | 85'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.807209 |
1.064384 | ... | ... | 81'2 | 0'0 | 81'2 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 0.88603 |
1.117722 | ... | ... | 77'1 | 0'0 | 77'1 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | 0.967213 |
1.173502 | ... | ... | 73'1 | 0'0 | 73'1 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 1.048807 |
1.233651 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | 1.124316 |
1.290475 | ... | ... | 65'5 | 0'0 | 65'5 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | 1.203076 |
1.348619 | ... | ... | 62'1 | 0'0 | 62'1 | 4200 | 10'5 | 0'0 | 10'5 | ... | ... | 1.28133 |
1.404164 | ... | ... | 58'6 | 0'0 | 58'6 | 4250 | 12'1 | 0'0 | 12'1 | ... | ... | 1.351108 |
1.456378 | ... | ... | 55'4 | 0'0 | 55'4 | 4300 | 13'6 | 0'0 | 13'6 | ... | ... | 1.415705 |
1.505628 | ... | ... | 52'4 | 0'0 | 52'4 | 4350 | 15'5 | 0'0 | 15'5 | ... | ... | 1.475972 |
1.549142 | ... | ... | 49'4 | 0'0 | 49'4 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | 1.528247 |
1.587827 | ... | ... | 46'5 | 0'0 | 46'5 | 4450 | 19'5 | 0'0 | 19'5 | ... | ... | 1.574752 |
1.621633 | ... | ... | 44'0 | 0'0 | 44'0 | 4500 | 21'6 | 0'0 | 21'6 | ... | ... | 1.613693 |
1.649771 | ... | ... | 41'4 | 0'0 | 41'4 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | 1.646092 |
1.672214 | ... | ... | 39'0 | 0'0 | 39'0 | 4600 | 26'5 | 0'0 | 26'5 | ... | ... | 1.671429 |
1.689124 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 29'1 | 0'0 | 29'1 | ... | ... | 1.689926 |
1.700577 | ... | ... | 34'4 | 0'0 | 34'4 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | 1.701806 |
1.706686 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | 1.70737 |
1.707644 | ... | ... | 30'4 | 0'0 | 30'4 | 4800 | 37'4 | 0'0 | 37'4 | ... | ... | 1.706837 |
1.703745 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 40'4 | 0'0 | 40'4 | ... | ... | 1.700538 |
1.695275 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | 1.688881 |
1.68224 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 46'7 | 0'0 | 46'7 | ... | ... | 1.672358 |
1.665698 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 50'1 | 0'0 | 50'1 | ... | ... | 1.650791 |
1.645181 | ... | ... | 22'1 | 0'0 | 22'1 | 5050 | 53'5 | 0'0 | 53'5 | ... | ... | 1.626072 |
1.621606 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | 1.597111 |
1.594321 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 60'5 | 0'0 | 60'5 | ... | ... | 1.563753 |
1.564709 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 64'3 | 0'0 | 64'3 | ... | ... | 1.529735 |
1.533453 | ... | ... | 17'0 | 0'0 | 17'0 | 5250 | 68'1 | 0'0 | 68'1 | ... | ... | 1.492288 |
1.501299 | ... | ... | 16'0 | 0'0 | 16'0 | 5300 | 72'0 | 0'0 | 72'0 | ... | ... | 1.453952 |
1.466608 | ... | ... | 15'0 | 0'0 | 15'0 | 5350 | 75'7 | 0'0 | 75'7 | ... | ... | 1.412569 |
1.432011 | ... | ... | 14'1 | 0'0 | 14'1 | 5400 | 79'7 | 0'0 | 79'7 | ... | ... | 1.371487 |
1.395271 | ... | ... | 13'2 | 0'0 | 13'2 | 5450 | 83'7 | 0'0 | 83'7 | ... | ... | 1.327772 |
1.359696 | ... | ... | 12'4 | 0'0 | 12'4 | 5500 | 88'0 | 0'0 | 88'0 | ... | ... | 1.285671 |
1.322411 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 92'2 | 0'0 | 92'2 | ... | ... | 1.246321 |
1.283286 | ... | ... | 11'0 | 0'0 | 11'0 | 5600 | 96'4 | 0'0 | 96'4 | ... | ... | 1.205547 |
0 | ... | ... | ... | ... | ... | 5650 | ... | ... | ... | ... | ... | 0 |
1.21363 | ... | ... | 9'7 | 0'0 | 9'7 | 5700 | 105'1 | 0'0 | 105'1 | ... | ... | 1.125351 |
1.13957 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 113'7 | 0'0 | 113'7 | ... | ... | 1.046627 |
1.072883 | ... | ... | 7'7 | 0'0 | 7'7 | 5900 | 122'7 | 0'0 | 122'7 | ... | ... | 0.978946 |
1.00316 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 131'7 | 0'0 | 131'7 | ... | ... | 0.909097 |
0.94517 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 141'1 | 0'0 | 141'1 | ... | ... | 0.85533 |
0.885769 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 150'4 | 0'0 | 150'4 | ... | ... | 0.811151 |
0.83347 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'7 | 0'0 | 159'7 | ... | ... | 0.767495 |
0.780217 | ... | ... | 4'6 | 0'0 | 4'6 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | 0.734772 |
0.735843 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'7 | 0'0 | 178'7 | ... | ... | 0.702923 |
0.691088 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'4 | 0'0 | 188'4 | ... | ... | 0.682818 |
0.645686 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 198'2 | 0'0 | 198'2 | ... | ... | 0.674498 |
0.611289 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 208'0 | 0'0 | 208'0 | ... | ... | 0.666908 |
0.576915 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'6 | 0'0 | 217'6 | ... | ... | 0.659968 |
0.542409 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'5 | 0'0 | 227'5 | ... | ... | 0.663712 |
0.507604 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 237'4 | 0'0 | 237'4 | ... | ... | 0.667482 |
0.486196 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 247'3 | 0'0 | 247'3 | ... | ... | 0.671271 |
0.465113 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 257'2 | 0'0 | 257'2 | ... | ... | 0.675074 |
0.429828 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 267'2 | 0'0 | 267'2 | ... | ... | 0.687598 |
0.408881 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 277'2 | 0'0 | 277'2 | ... | ... | 0.699491 |
0.2528 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 377'2 | 0'0 | 377'2 | ... | ... | 0.795474 |
0.154712 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 477'2 | 0'0 | 477'2 | ... | ... | 0.868131 |
0.12701 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 527'2 | 0'0 | 527'2 | ... | ... | 0.899598 |
0.122318 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 577'2 | 0'0 | 577'2 | ... | ... | 0.928773 |
0.096235 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 627'2 | 0'0 | 627'2 | ... | ... | 0.956081 |
0.069302 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 677'2 | 0'0 | 677'2 | ... | ... | 0.981828 |
0.067293 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 727'2 | 0'0 | 727'2 | ... | ... | 1.006236 |
0.037805 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 827'2 | 0'0 | 827'2 | ... | ... | 1.051683 |
0.036096 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 927'2 | 0'0 | 927'2 | ... | ... | 1.093401 |
0.034672 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1027'2 | 0'0 | 1027'2 | ... | ... | 1.132035 |
0.030036 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1527'2 | 0'0 | 1527'2 | ... | ... | 1.291415 |
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.