Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.55684 | ... | ... | 248'0 | 0'6 | 248'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042679 |
0.570078 | ... | ... | 238'0 | 0'6 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044857 |
0.582986 | ... | ... | 228'0 | 0'6 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04717 |
0.595583 | ... | ... | 218'0 | 0'6 | 218'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.081241 |
0.607889 | ... | ... | 208'0 | 0'6 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.085451 |
0.619921 | ... | ... | 198'0 | 0'6 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.08996 |
0.631696 | ... | ... | 188'0 | 0'6 | 188'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.124883 |
0.643225 | ... | ... | 178'0 | 0'6 | 178'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.159108 |
0.654522 | ... | ... | 168'0 | 0'6 | 168'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.167829 |
0.665599 | ... | ... | 158'0 | 0'6 | 158'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.204392 |
0.676468 | ... | ... | 148'0 | 0'6 | 148'6 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.265851 |
0.687137 | ... | ... | 138'0 | 0'6 | 138'6 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.326251 |
0.697614 | ... | ... | 128'0 | 0'6 | 128'6 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | 0.406325 |
0.735751 | ... | ... | 118'3 | 0'6 | 119'1 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 0.501885 |
0.786393 | ... | ... | 109'0 | 0'5 | 109'5 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | 0.623175 |
0.830753 | ... | ... | 104'3 | 0'6 | 105'1 | 3750 | 3'1 | -0'1 | 3'2 | ... | ... | 0.681092 |
0.875436 | ... | ... | 99'7 | 0'6 | 100'5 | 3800 | 3'6 | 0'0 | 3'6 | ... | ... | 0.760539 |
0.928266 | ... | ... | 95'4 | 0'6 | 96'2 | 3850 | 4'3 | -0'1 | 4'4 | ... | ... | 0.83526 |
0.980796 | ... | ... | 91'2 | 0'5 | 91'7 | 3900 | 5'0 | -0'1 | 5'1 | ... | ... | 0.906413 |
1.046307 | ... | ... | 87'1 | 0'5 | 87'6 | 3950 | 5'7 | -0'1 | 6'0 | ... | ... | 0.990285 |
1.11545 | ... | ... | 83'1 | 0'5 | 83'6 | 4000 | 6'6 | -0'2 | 7'0 | ... | ... | 1.068523 |
1.186659 | ... | ... | 79'2 | 0'5 | 79'7 | 4050 | 7'7 | -0'1 | 8'0 | ... | ... | 1.153612 |
1.258495 | ... | ... | 75'4 | 0'5 | 76'1 | 4100 | 9'0 | -0'1 | 9'1 | ... | ... | 1.231937 |
1.329685 | ... | ... | 71'7 | 0'5 | 72'4 | 4150 | 10'2 | -0'2 | 10'4 | ... | ... | 1.308728 |
1.399121 | ... | ... | 68'3 | 0'5 | 69'0 | 4200 | 11'6 | -0'1 | 11'7 | ... | ... | 1.386156 |
1.465863 | ... | ... | 65'1 | 0'4 | 65'5 | 4250 | 13'2 | -0'2 | 13'4 | ... | ... | 1.456242 |
1.529127 | ... | ... | 61'7 | 0'4 | 62'3 | 4300 | 15'0 | -0'1 | 15'1 | ... | ... | 1.524266 |
1.589813 | ... | ... | 58'6 | 0'5 | 59'3 | 4350 | 16'6 | -0'2 | 17'0 | ... | ... | 1.585068 |
1.643944 | ... | ... | 55'7 | 0'4 | 56'3 | 4400 | 18'5 | -0'2 | 18'7 | ... | ... | 1.640799 |
1.693094 | ... | ... | 53'0 | 0'4 | 53'4 | 4450 | 20'6 | -0'2 | 21'0 | ... | ... | 1.692 |
1.737546 | ... | ... | 50'3 | 0'4 | 50'7 | 4500 | 22'7 | -0'2 | 23'1 | ... | ... | 1.736437 |
1.77573 | ... | ... | 47'6 | 0'4 | 48'2 | 4550 | 25'1 | -0'2 | 25'3 | ... | ... | 1.775171 |
1.808377 | ... | ... | 45'3 | 0'3 | 45'6 | 4600 | 27'4 | -0'3 | 27'7 | ... | ... | 1.80815 |
1.835458 | ... | ... | 43'0 | 0'3 | 43'3 | 4650 | 30'0 | -0'3 | 30'3 | ... | ... | 1.835402 |
1.857022 | ... | ... | 40'6 | 0'3 | 41'1 | 4700 | 32'5 | -0'3 | 33'0 | 34'2 | 33'3 | 1.857026 |
1.873192 | ... | ... | 38'5 | 0'3 | 39'0 | 4750 | 35'2 | -0'4 | 35'6 | ... | ... | 1.873249 |
1.884227 | 35'5 | 35'5 | 36'5 | 0'2 | 36'7 | 4800 | 38'1 | -0'4 | 38'5 | ... | ... | 1.884205 |
1.890273 | ... | ... | 34'5 | 0'2 | 34'7 | 4850 | 41'0 | -0'4 | 41'4 | ... | ... | 1.890244 |
1.891563 | ... | ... | 32'7 | 0'1 | 33'0 | 4900 | 44'0 | -0'4 | 44'4 | ... | ... | 1.891578 |
1.888398 | ... | ... | 31'0 | 0'2 | 31'2 | 4950 | 47'0 | -0'5 | 47'5 | ... | ... | 1.888443 |
1.880939 | 28'4 | 28'4 | 29'3 | 0'1 | 29'4 | 5000 | 50'2 | -0'4 | 50'6 | ... | ... | 1.881317 |
1.869557 | ... | ... | 27'6 | 0'1 | 27'7 | 5050 | 53'4 | -0'4 | 54'0 | ... | ... | 1.870306 |
1.854676 | ... | ... | 26'2 | 0'1 | 26'3 | 5100 | 56'6 | -0'5 | 57'3 | ... | ... | 1.855462 |
1.836107 | ... | ... | 24'6 | 0'1 | 24'7 | 5150 | 60'2 | -0'4 | 60'6 | ... | ... | 1.838088 |
1.814679 | ... | ... | 23'3 | 0'1 | 23'4 | 5200 | 63'6 | -0'4 | 64'2 | ... | ... | 1.817557 |
1.790945 | ... | ... | 22'0 | 0'2 | 22'2 | 5250 | 67'2 | -0'5 | 67'7 | ... | ... | 1.79386 |
1.764191 | ... | ... | 20'7 | 0'1 | 21'0 | 5300 | 70'7 | -0'5 | 71'4 | ... | ... | 1.768215 |
1.735907 | ... | ... | 19'5 | 0'2 | 19'7 | 5350 | 74'5 | -0'4 | 75'1 | ... | ... | 1.741236 |
1.704938 | 18'3 | 17'6 | 18'5 | 0'1 | 18'6 | 5400 | 78'3 | -0'5 | 79'0 | ... | ... | 1.711829 |
1.673287 | ... | ... | 17'4 | 0'2 | 17'6 | 5450 | 82'2 | -0'5 | 82'7 | ... | ... | 1.681935 |
1.639299 | ... | ... | 16'5 | 0'1 | 16'6 | 5500 | 86'2 | -0'4 | 86'6 | ... | ... | 1.652249 |
1.605551 | ... | ... | 15'6 | 0'1 | 15'7 | 5550 | 90'2 | -0'4 | 90'6 | ... | ... | 1.620978 |
1.569849 | ... | ... | 14'7 | 0'1 | 15'0 | 5600 | 94'2 | -0'4 | 94'6 | ... | ... | 1.588073 |
1.535372 | ... | ... | 14'1 | 0'1 | 14'2 | 5650 | 98'3 | -0'4 | 98'7 | ... | ... | 1.556504 |
1.499357 | ... | ... | 13'3 | 0'1 | 13'4 | 5700 | 102'4 | -0'5 | 103'1 | ... | ... | 1.523721 |
1.4656 | ... | ... | ... | ... | 12'7 | 5750 | 106'6 | ... | ... | ... | ... | 1.493217 |
1.426562 | ... | ... | 12'0 | 0'1 | 12'1 | 5800 | 111'0 | -0'5 | 111'5 | ... | ... | 1.461916 |
1.357476 | ... | ... | 10'7 | 0'1 | 11'0 | 5900 | 119'5 | -0'5 | 120'2 | ... | ... | 1.401057 |
1.289769 | ... | ... | 9'7 | 0'1 | 10'0 | 6000 | 128'4 | -0'5 | 129'1 | ... | ... | 1.347029 |
1.218682 | ... | ... | 8'7 | 0'1 | 9'0 | 6100 | 137'3 | -0'5 | 138'0 | ... | ... | 1.291955 |
1.157081 | ... | ... | 8'1 | 0'1 | 8'2 | 6200 | 146'4 | -0'5 | 147'1 | ... | ... | 1.246663 |
1.093576 | ... | ... | 7'3 | 0'1 | 7'4 | 6300 | 155'5 | -0'6 | 156'3 | ... | ... | 1.201484 |
1.035646 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 164'7 | -0'6 | 165'5 | ... | ... | 1.162367 |
0.976209 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 174'2 | -0'6 | 175'0 | ... | ... | 1.129989 |
0.924008 | ... | ... | 5'6 | 0'0 | 5'6 | 6600 | 183'6 | -0'6 | 184'4 | ... | ... | 1.104805 |
0.880417 | ... | ... | 5'2 | 0'1 | 5'3 | 6700 | 193'2 | -0'6 | 194'0 | ... | ... | 1.080594 |
0.826566 | ... | ... | 4'7 | 0'0 | 4'7 | 6800 | 202'7 | -0'5 | 203'4 | ... | ... | 1.063793 |
0.781923 | ... | ... | 4'4 | 0'0 | 4'4 | 6900 | 212'4 | -0'6 | 213'2 | ... | ... | 1.047897 |
0.747854 | ... | ... | 4'2 | 0'0 | 4'2 | 7000 | 222'1 | -0'6 | 222'7 | ... | ... | 1.03282 |
0.702378 | ... | ... | 3'7 | 0'0 | 3'7 | 7100 | 231'7 | -0'6 | 232'5 | ... | ... | 1.024985 |
0.668122 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 241'5 | -0'6 | 242'3 | ... | ... | 1.017775 |
0.633771 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 251'4 | -0'6 | 252'2 | ... | ... | 1.017416 |
0.599198 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 261'3 | -0'6 | 262'1 | ... | ... | 1.017376 |
0.577754 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 271'2 | -0'6 | 272'0 | ... | ... | 1.017621 |
0.542915 | ... | ... | 2'6 | 0'0 | 2'6 | 7600 | 281'2 | -0'6 | 282'0 | ... | ... | 1.023958 |
0.521823 | ... | ... | 2'4 | 0'1 | 2'5 | 7700 | 291'2 | -0'6 | 292'0 | ... | ... | 1.030238 |
0.486301 | ... | ... | 2'3 | 0'0 | 2'3 | 7800 | 301'2 | -0'6 | 302'0 | ... | ... | 1.036461 |
0.465276 | ... | ... | 2'1 | 0'1 | 2'2 | 7900 | 311'2 | -0'6 | 312'0 | ... | ... | 1.042628 |
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.