Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.618345 | ... | ... | 248'0 | 0'0 | 248'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042989 |
0.635919 | ... | ... | 238'0 | 0'0 | 238'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0452 |
0.653437 | ... | ... | 228'0 | 0'0 | 228'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047552 |
0.670958 | ... | ... | 218'0 | 0'0 | 218'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.081904 |
0.688549 | ... | ... | 208'0 | 0'0 | 208'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.086188 |
0.706278 | ... | ... | 198'0 | 0'0 | 198'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.090785 |
0.724223 | ... | ... | 188'0 | 0'0 | 188'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.126058 |
0.742473 | ... | ... | 178'0 | 0'0 | 178'0 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.160659 |
0.76113 | ... | ... | 168'0 | 0'0 | 168'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.169576 |
0.780317 | ... | ... | 158'0 | 0'0 | 158'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.206617 |
0.800178 | ... | ... | 148'0 | 0'0 | 148'0 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.268829 |
0.820893 | ... | ... | 138'0 | 0'0 | 138'0 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.330048 |
0.842683 | ... | ... | 128'0 | 0'0 | 128'0 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | 0.411199 |
0.884612 | ... | ... | 118'3 | 0'0 | 118'3 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 0.508062 |
0.942126 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | 0.630939 |
0.975232 | ... | ... | 104'3 | 0'0 | 104'3 | 3750 | 3'2 | 0'0 | 3'2 | ... | ... | 0.702051 |
1.014945 | ... | ... | 99'7 | 0'0 | 99'7 | 3800 | 3'6 | 0'0 | 3'6 | ... | ... | 0.77004 |
1.06066 | ... | ... | 95'4 | 0'0 | 95'4 | 3850 | 4'4 | 0'0 | 4'4 | ... | ... | 0.855323 |
1.111524 | ... | ... | 91'2 | 0'0 | 91'2 | 3900 | 5'1 | 0'0 | 5'1 | ... | ... | 0.926343 |
1.166523 | ... | ... | 87'1 | 0'0 | 87'1 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | 1.009857 |
1.224546 | ... | ... | 83'1 | 0'0 | 83'1 | 4000 | 7'0 | 0'0 | 7'0 | ... | ... | 1.094262 |
1.284462 | ... | ... | 79'2 | 0'0 | 79'2 | 4050 | 8'0 | 0'0 | 8'0 | ... | ... | 1.172586 |
1.345167 | ... | ... | 75'4 | 0'0 | 75'4 | 4100 | 9'1 | 0'0 | 9'1 | ... | ... | 1.250601 |
1.405624 | ... | ... | 71'7 | 0'0 | 71'7 | 4150 | 10'4 | 0'0 | 10'4 | ... | ... | 1.330793 |
1.464885 | ... | ... | 68'3 | 0'0 | 68'3 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | 1.403786 |
1.523914 | ... | ... | 65'1 | 0'0 | 65'1 | 4250 | 13'4 | 0'0 | 13'4 | ... | ... | 1.475697 |
1.577994 | ... | ... | 61'7 | 0'0 | 61'7 | 4300 | 15'1 | 0'0 | 15'1 | ... | ... | 1.540315 |
1.628702 | ... | ... | 58'6 | 0'0 | 58'6 | 4350 | 17'0 | 0'0 | 17'0 | ... | ... | 1.601589 |
1.676343 | ... | ... | 55'7 | 0'0 | 55'7 | 4400 | 18'7 | 0'0 | 18'7 | ... | ... | 1.655717 |
1.718595 | ... | ... | 53'0 | 0'0 | 53'0 | 4450 | 21'0 | 0'0 | 21'0 | ... | ... | 1.705034 |
1.756616 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | 1.747511 |
1.789249 | ... | ... | 47'6 | 0'0 | 47'6 | 4550 | 25'3 | 0'0 | 25'3 | ... | ... | 1.784072 |
1.817011 | ... | ... | 45'3 | 0'0 | 45'3 | 4600 | 27'7 | 0'0 | 27'7 | ... | ... | 1.814784 |
1.839559 | ... | ... | 43'0 | 0'0 | 43'0 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 1.83929 |
1.857113 | ... | ... | 40'6 | 0'0 | 40'6 | 4700 | 33'0 | 0'0 | 33'0 | ... | ... | 1.857972 |
1.869751 | ... | ... | 38'5 | 0'0 | 38'5 | 4750 | 35'6 | 0'0 | 35'6 | ... | ... | 1.870997 |
1.877624 | ... | ... | 36'5 | 0'0 | 36'5 | 4800 | 38'5 | 0'0 | 38'5 | ... | ... | 1.878606 |
1.880966 | ... | ... | 34'5 | 0'0 | 34'5 | 4850 | 41'4 | 0'0 | 41'4 | ... | ... | 1.881105 |
1.879964 | ... | ... | 32'7 | 0'0 | 32'7 | 4900 | 44'4 | 0'0 | 44'4 | ... | ... | 1.878707 |
1.874731 | ... | ... | 31'0 | 0'0 | 31'0 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | 1.871763 |
1.865764 | ... | ... | 29'3 | 0'0 | 29'3 | 5000 | 50'6 | 0'0 | 50'6 | ... | ... | 1.860359 |
1.853009 | ... | ... | 27'6 | 0'0 | 27'6 | 5050 | 54'0 | 0'0 | 54'0 | ... | ... | 1.844984 |
1.837012 | ... | ... | 26'2 | 0'0 | 26'2 | 5100 | 57'3 | 0'0 | 57'3 | ... | ... | 1.82612 |
1.817491 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 60'6 | 0'0 | 60'6 | ... | ... | 1.803416 |
1.795318 | ... | ... | 23'3 | 0'0 | 23'3 | 5200 | 64'2 | 0'0 | 64'2 | ... | ... | 1.777924 |
1.769858 | ... | ... | 22'0 | 0'0 | 22'0 | 5250 | 67'7 | 0'0 | 67'7 | ... | ... | 1.750265 |
1.743803 | ... | ... | 20'7 | 0'0 | 20'7 | 5300 | 71'4 | 0'0 | 71'4 | ... | ... | 1.719466 |
1.713557 | ... | ... | 19'5 | 0'0 | 19'5 | 5350 | 75'1 | 0'0 | 75'1 | ... | ... | 1.685403 |
1.683978 | ... | ... | 18'5 | 0'0 | 18'5 | 5400 | 79'0 | 0'0 | 79'0 | ... | ... | 1.652456 |
1.650012 | ... | ... | 17'4 | 0'0 | 17'4 | 5450 | 82'7 | 0'0 | 82'7 | ... | ... | 1.617187 |
1.618107 | ... | ... | 16'5 | 0'0 | 16'5 | 5500 | 86'6 | 0'0 | 86'6 | ... | ... | 1.579483 |
1.584354 | ... | ... | 15'6 | 0'0 | 15'6 | 5550 | 90'6 | 0'0 | 90'6 | ... | ... | 1.542449 |
1.548667 | ... | ... | 14'7 | 0'0 | 14'7 | 5600 | 94'6 | 0'0 | 94'6 | ... | ... | 1.503391 |
1.514283 | ... | ... | 14'1 | 0'0 | 14'1 | 5650 | 98'7 | 0'0 | 98'7 | ... | ... | 1.466112 |
1.478366 | ... | ... | 13'3 | 0'0 | 13'3 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | 1.431514 |
0 | ... | ... | ... | ... | ... | 5750 | ... | ... | ... | ... | ... | 0 |
1.405821 | ... | ... | 12'0 | 0'0 | 12'0 | 5800 | 111'5 | 0'0 | 111'5 | ... | ... | 1.35929 |
1.33708 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 120'2 | 0'0 | 120'2 | ... | ... | 1.288052 |
1.269726 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 129'1 | 0'0 | 129'1 | ... | ... | 1.225322 |
1.19892 | ... | ... | 8'7 | 0'0 | 8'7 | 6100 | 138'0 | 0'0 | 138'0 | ... | ... | 1.160842 |
1.137653 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 147'1 | 0'0 | 147'1 | ... | ... | 1.108724 |
1.074401 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | 1.06394 |
1.024618 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 165'5 | 0'0 | 165'5 | ... | ... | 1.019532 |
0.96598 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 175'0 | 0'0 | 175'0 | ... | ... | 0.983566 |
0.914503 | ... | ... | 5'6 | 0'0 | 5'6 | 6600 | 184'4 | 0'0 | 184'4 | ... | ... | 0.956691 |
0.862002 | ... | ... | 5'2 | 0'0 | 5'2 | 6700 | 194'0 | 0'0 | 194'0 | ... | ... | 0.930796 |
0.818369 | ... | ... | 4'7 | 0'0 | 4'7 | 6800 | 203'4 | 0'0 | 203'4 | ... | ... | 0.905776 |
0.774307 | ... | ... | 4'4 | 0'0 | 4'4 | 6900 | 213'2 | 0'0 | 213'2 | ... | ... | 0.89871 |
0.740723 | ... | ... | 4'2 | 0'0 | 4'2 | 7000 | 222'7 | 0'0 | 222'7 | ... | ... | 0.88394 |
0.695785 | ... | ... | 3'7 | 0'0 | 3'7 | 7100 | 232'5 | 0'0 | 232'5 | ... | ... | 0.878294 |
0.661967 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 242'3 | 0'0 | 242'3 | ... | ... | 0.873189 |
0.628036 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 252'2 | 0'0 | 252'2 | ... | ... | 0.876574 |
0.593866 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 262'1 | 0'0 | 262'1 | ... | ... | 0.880057 |
0.572716 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 272'0 | 0'0 | 272'0 | ... | ... | 0.883623 |
0.53825 | ... | ... | 2'6 | 0'0 | 2'6 | 7600 | 282'0 | 0'0 | 282'0 | ... | ... | 0.894522 |
0.503167 | ... | ... | 2'4 | 0'0 | 2'4 | 7700 | 292'0 | 0'0 | 292'0 | ... | ... | 0.905027 |
0.482253 | ... | ... | 2'3 | 0'0 | 2'3 | 7800 | 302'0 | 0'0 | 302'0 | ... | ... | 0.915176 |
0.446175 | ... | ... | 2'1 | 0'0 | 2'1 | 7900 | 312'0 | 0'0 | 312'0 | ... | ... | 0.924998 |
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.