Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.498082 | ... | ... | 242'6 | 0'0 | 242'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039624 |
0.510731 | ... | ... | 232'6 | 0'0 | 232'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041681 |
0.523218 | ... | ... | 222'6 | 0'0 | 222'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.043872 |
0.535577 | ... | ... | 212'6 | 0'0 | 212'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046209 |
0.547843 | ... | ... | 202'6 | 0'0 | 202'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048716 |
0.560053 | ... | ... | 192'6 | 0'0 | 192'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.083874 |
0.572246 | ... | ... | 182'6 | 0'0 | 182'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.088505 |
0.584468 | ... | ... | 172'6 | 0'0 | 172'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.093526 |
0.596771 | ... | ... | 162'6 | 0'0 | 162'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.130024 |
0.609216 | ... | ... | 152'6 | 0'0 | 152'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.166046 |
0.621877 | ... | ... | 142'6 | 0'0 | 142'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.202678 |
0.634844 | ... | ... | 132'6 | 0'0 | 132'6 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.264035 |
0.648235 | ... | ... | 122'6 | 0'0 | 122'6 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | 0.324741 |
0.679553 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.405199 |
0.731218 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | 0.516813 |
0.758617 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 0.577263 |
0.803347 | ... | ... | 94'2 | 0'0 | 94'2 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | 0.648284 |
0.84837 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 3'5 | 0'0 | 3'5 | ... | ... | 0.726636 |
0.907701 | ... | ... | 85'4 | 0'0 | 85'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.800187 |
0.965575 | ... | ... | 81'2 | 0'0 | 81'2 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 0.878402 |
1.027878 | ... | ... | 77'1 | 0'0 | 77'1 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | 0.959028 |
1.09306 | ... | ... | 73'1 | 0'0 | 73'1 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 1.040146 |
1.163767 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | 1.115239 |
1.229716 | ... | ... | 65'5 | 0'0 | 65'5 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | 1.193755 |
1.297339 | ... | ... | 62'1 | 0'0 | 62'1 | 4200 | 10'5 | 0'0 | 10'5 | ... | ... | 1.271989 |
1.361597 | ... | ... | 58'6 | 0'0 | 58'6 | 4250 | 12'1 | 0'0 | 12'1 | ... | ... | 1.341868 |
1.42174 | ... | ... | 55'4 | 0'0 | 55'4 | 4300 | 13'6 | 0'0 | 13'6 | ... | ... | 1.40677 |
1.478485 | ... | ... | 52'4 | 0'0 | 52'4 | 4350 | 15'5 | 0'0 | 15'5 | ... | ... | 1.467637 |
1.52833 | ... | ... | 49'4 | 0'0 | 49'4 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | 1.520682 |
1.572654 | ... | ... | 46'5 | 0'0 | 46'5 | 4450 | 19'5 | 0'0 | 19'5 | ... | ... | 1.568287 |
1.611581 | ... | ... | 44'0 | 0'0 | 44'0 | 4500 | 21'6 | 0'0 | 21'6 | ... | ... | 1.608536 |
1.644145 | ... | ... | 41'4 | 0'0 | 41'4 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | 1.642588 |
1.670333 | ... | ... | 39'0 | 0'0 | 39'0 | 4600 | 26'5 | 0'0 | 26'5 | ... | ... | 1.669866 |
1.690511 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 29'1 | 0'0 | 29'1 | ... | ... | 1.690572 |
1.704718 | ... | ... | 34'4 | 0'0 | 34'4 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | 1.704992 |
1.713161 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | 1.713404 |
1.716046 | ... | ... | 30'4 | 0'0 | 30'4 | 4800 | 37'4 | 0'0 | 37'4 | ... | ... | 1.71605 |
1.713741 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 40'4 | 0'0 | 40'4 | ... | ... | 1.713251 |
1.706555 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | 1.705401 |
1.694569 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 46'7 | 0'0 | 46'7 | ... | ... | 1.692964 |
1.678789 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 50'1 | 0'0 | 50'1 | ... | ... | 1.675924 |
1.658861 | ... | ... | 22'1 | 0'0 | 22'1 | 5050 | 53'5 | 0'0 | 53'5 | ... | ... | 1.655774 |
1.635683 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | 1.631811 |
1.608673 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 60'5 | 0'0 | 60'5 | ... | ... | 1.60398 |
1.579185 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 64'3 | 0'0 | 64'3 | ... | ... | 1.575258 |
1.547926 | ... | ... | 17'0 | 0'0 | 17'0 | 5250 | 68'1 | 0'0 | 68'1 | ... | ... | 1.543578 |
1.515661 | ... | ... | 16'0 | 0'0 | 16'0 | 5300 | 72'0 | 0'0 | 72'0 | ... | ... | 1.510993 |
1.480802 | ... | ... | 15'0 | 0'0 | 15'0 | 5350 | 75'7 | 0'0 | 75'7 | ... | ... | 1.475872 |
1.44596 | ... | ... | 14'1 | 0'0 | 14'1 | 5400 | 79'7 | 0'0 | 79'7 | ... | ... | 1.440899 |
1.408938 | ... | ... | 13'2 | 0'0 | 13'2 | 5450 | 83'7 | 0'0 | 83'7 | ... | ... | 1.403826 |
1.37303 | ... | ... | 12'4 | 0'0 | 12'4 | 5500 | 88'0 | 0'0 | 88'0 | ... | ... | 1.36802 |
1.335391 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 92'2 | 0'0 | 92'2 | ... | ... | 1.334388 |
1.295892 | ... | ... | 11'0 | 0'0 | 11'0 | 5600 | 96'4 | 0'0 | 96'4 | ... | ... | 1.299707 |
0 | ... | ... | ... | ... | ... | 5650 | ... | ... | ... | ... | ... | 0 |
1.225438 | ... | ... | 9'7 | 0'0 | 9'7 | 5700 | 105'1 | 0'0 | 105'1 | ... | ... | 1.231665 |
1.15056 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 113'7 | 0'0 | 113'7 | ... | ... | 1.165248 |
1.083079 | ... | ... | 7'7 | 0'0 | 7'7 | 5900 | 122'7 | 0'0 | 122'7 | ... | ... | 1.107766 |
1.012569 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 131'7 | 0'0 | 131'7 | ... | ... | 1.049259 |
0.953864 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 141'1 | 0'0 | 141'1 | ... | ... | 1.003273 |
0.893776 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 150'4 | 0'0 | 150'4 | ... | ... | 0.964805 |
0.840859 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'7 | 0'0 | 159'7 | ... | ... | 0.927154 |
0.787011 | ... | ... | 4'6 | 0'0 | 4'6 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | 0.897835 |
0.742121 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'7 | 0'0 | 178'7 | ... | ... | 0.869497 |
0.696875 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'4 | 0'0 | 188'4 | ... | ... | 0.849932 |
0.650999 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 198'2 | 0'0 | 198'2 | ... | ... | 0.839174 |
0.616219 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 208'0 | 0'0 | 208'0 | ... | ... | 0.829248 |
0.581482 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'6 | 0'0 | 217'6 | ... | ... | 0.820068 |
0.546628 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'5 | 0'0 | 227'5 | ... | ... | 0.819044 |
0.511488 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 237'4 | 0'0 | 237'4 | ... | ... | 0.818373 |
0.489842 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 247'3 | 0'0 | 247'3 | ... | ... | 0.818015 |
0.468536 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 257'2 | 0'0 | 257'2 | ... | ... | 0.817936 |
0.43295 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 267'2 | 0'0 | 267'2 | ... | ... | 0.824828 |
0.4118 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 277'2 | 0'0 | 277'2 | ... | ... | 0.831575 |
0.254359 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 377'2 | 0'0 | 377'2 | ... | ... | 0.892956 |
0.155565 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 477'2 | 0'0 | 477'2 | ... | ... | 0.946687 |
0.127676 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 527'2 | 0'0 | 527'2 | ... | ... | 0.971519 |
0.122929 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 577'2 | 0'0 | 577'2 | ... | ... | 0.995239 |
0.096697 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 627'2 | 0'0 | 627'2 | ... | ... | 1.017971 |
0.069624 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 677'2 | 0'0 | 677'2 | ... | ... | 1.039817 |
0.067594 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 727'2 | 0'0 | 727'2 | ... | ... | 1.060852 |
0.037965 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 827'2 | 0'0 | 827'2 | ... | ... | 1.100742 |
0.03624 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 927'2 | 0'0 | 927'2 | ... | ... | 1.138049 |
0.034804 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1027'2 | 0'0 | 1027'2 | ... | ... | 1.173078 |
0.030131 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1527'2 | 0'0 | 1527'2 | ... | ... | 1.320993 |
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.