Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.221764 | ... | ... | 225'0 | 6'2 | 231'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024486 |
0.226935 | ... | ... | 215'0 | 6'2 | 221'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025816 |
0.231984 | ... | ... | 205'0 | 6'2 | 211'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027237 |
0.23692 | ... | ... | 195'0 | 6'2 | 201'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028758 |
0.24175 | ... | ... | 185'0 | 6'2 | 191'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030398 |
0.246479 | ... | ... | 175'0 | 6'2 | 181'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032169 |
0.251114 | ... | ... | 165'0 | 6'2 | 171'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034094 |
0.255661 | ... | ... | 155'0 | 6'2 | 161'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.058771 |
0.260123 | ... | ... | 145'0 | 6'2 | 151'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.062409 |
0.264504 | ... | ... | 135'0 | 6'2 | 141'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.087018 |
0.26881 | ... | ... | 125'0 | 6'2 | 131'2 | 3200 | 0'4 | -0'1 | 0'5 | ... | ... | 0.111545 |
0.273044 | ... | ... | 115'1 | 6'1 | 121'2 | 3300 | 0'6 | -0'1 | 0'7 | ... | ... | 0.152803 |
0.294932 | ... | ... | 105'3 | 6'1 | 111'4 | 3400 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.193197 |
0.319085 | ... | ... | 95'6 | 6'0 | 101'6 | 3500 | 1'3 | -0'2 | 1'5 | 1'4 | 1'4 | 0.24667 |
0.371058 | 88'6 | 88'6 | 86'3 | 6'0 | 92'3 | 3600 | 2'0 | -0'2 | 2'2 | ... | ... | 0.32056 |
0.431848 | ... | ... | 77'3 | 5'6 | 83'1 | 3700 | 2'6 | -0'4 | 3'2 | 3'0 | 3'0 | 0.399152 |
0.517718 | ... | ... | 68'6 | 5'5 | 74'3 | 3800 | 3'7 | -0'5 | 4'4 | 4'2 | 4'2 | 0.494384 |
0.612148 | ... | ... | 60'6 | 5'2 | 66'0 | 3900 | 5'4 | -0'7 | 6'3 | 6'0 | 6'0 | 0.601062 |
0.713916 | ... | ... | 53'2 | 5'0 | 58'2 | 4000 | 7'5 | -1'1 | 8'6 | 7'7 | 7'7 | 0.70755 |
0.810916 | 49'7 | 48'0 | 46'3 | 4'6 | 51'1 | 4100 | 10'3 | -1'4 | 11'7 | 10'5 | 10'5 | 0.807712 |
0.894883 | ... | ... | 40'2 | 4'3 | 44'5 | 4200 | 13'6 | -1'7 | 15'5 | ... | ... | 0.893546 |
0.96079 | ... | ... | 34'6 | 4'0 | 38'6 | 4300 | 17'7 | -2'1 | 20'0 | 18'4 | 18'4 | 0.960806 |
1.006185 | ... | ... | 29'7 | 3'6 | 33'5 | 4400 | 22'4 | -2'4 | 25'0 | 22'1 | 22'1 | 1.006135 |
1.030231 | ... | ... | 25'5 | 3'3 | 29'0 | 4500 | 27'6 | -2'7 | 30'5 | 29'1 | 29'1 | 1.030236 |
1.034445 | 25'1 | 24'4 | 22'0 | 2'7 | 24'7 | 4600 | 33'4 | -3'2 | 36'6 | 37'0 | 34'0 | 1.034453 |
1.021152 | 20'3 | 19'1 | 18'6 | 2'5 | 21'3 | 4700 | 39'7 | -3'5 | 43'4 | ... | ... | 1.021299 |
0.994142 | ... | ... | 16'1 | 2'3 | 18'4 | 4800 | 46'7 | -3'6 | 50'5 | ... | ... | 0.994702 |
0.956626 | 15'7 | 15'3 | 13'7 | 2'1 | 16'0 | 4900 | 54'2 | -4'0 | 58'2 | ... | ... | 0.957965 |
0.910573 | 13'7 | 13'0 | 11'7 | 1'7 | 13'6 | 5000 | 61'7 | -4'2 | 66'1 | 63'0 | 62'0 | 0.913147 |
0.860068 | 11'3 | 10'6 | 10'1 | 1'6 | 11'7 | 5100 | 69'7 | -4'4 | 74'3 | ... | ... | 0.864344 |
0.80647 | 10'1 | 9'7 | 8'6 | 1'4 | 10'2 | 5200 | 78'1 | -4'6 | 82'7 | ... | ... | 0.812957 |
0.752251 | ... | ... | 7'4 | 1'3 | 8'7 | 5300 | 86'5 | -4'7 | 91'4 | 88'2 | 88'2 | 0.761438 |
0.696262 | ... | ... | 6'4 | 1'1 | 7'5 | 5400 | 95'3 | -5'0 | 100'3 | ... | ... | 0.712345 |
0.643874 | 6'4 | 6'4 | 5'5 | 1'0 | 6'5 | 5500 | 104'2 | -5'2 | 109'4 | ... | ... | 0.664196 |
0.598021 | ... | ... | 4'7 | 1'0 | 5'7 | 5600 | 113'3 | -5'3 | 118'6 | ... | ... | 0.622608 |
0.550378 | ... | ... | 4'3 | 0'6 | 5'1 | 5700 | 122'5 | -5'3 | 128'0 | ... | ... | 0.584992 |
0.506589 | ... | ... | 3'6 | 0'6 | 4'4 | 5800 | 132'0 | -5'4 | 137'4 | ... | ... | 0.55227 |
0.467922 | ... | ... | 3'3 | 0'5 | 4'0 | 5900 | 141'3 | -5'5 | 147'0 | ... | ... | 0.519623 |
0.428266 | 3'5 | 3'0 | 3'0 | 0'4 | 3'4 | 6000 | 150'7 | -5'6 | 156'5 | ... | ... | 0.492829 |
0.395213 | 3'1 | 3'0 | 2'5 | 0'4 | 3'1 | 6100 | 160'4 | -5'6 | 166'2 | ... | ... | 0.472542 |
0.361566 | ... | ... | 2'3 | 0'3 | 2'6 | 6200 | 170'1 | -5'6 | 175'7 | ... | ... | 0.452911 |
0.336118 | ... | ... | 2'1 | 0'3 | 2'4 | 6300 | 179'6 | -6'0 | 185'6 | ... | ... | 0.433832 |
0.310606 | ... | ... | 1'7 | 0'3 | 2'2 | 6400 | 189'4 | -6'0 | 195'4 | ... | ... | 0.421751 |
0.284838 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 6500 | 199'2 | -6'1 | 205'3 | ... | ... | 0.410257 |
0.258598 | ... | ... | 1'4 | 0'2 | 1'6 | 6600 | 209'1 | -6'1 | 215'2 | ... | ... | 0.405748 |
0.242832 | ... | ... | 1'3 | 0'2 | 1'5 | 6700 | 219'0 | -6'1 | 225'1 | ... | ... | 0.401634 |
0.227238 | ... | ... | 1'2 | 0'2 | 1'4 | 6800 | 228'7 | -6'1 | 235'0 | ... | ... | 0.397873 |
0.21174 | ... | ... | 1'1 | 0'2 | 1'3 | 6900 | 238'7 | -6'1 | 245'0 | ... | ... | 0.400464 |
0.196262 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7000 | 248'6 | -6'2 | 255'0 | ... | ... | 0.397217 |
0.180721 | ... | ... | 1'0 | 0'1 | 1'1 | 7100 | 258'6 | -6'2 | 265'0 | ... | ... | 0.399982 |
0.165026 | ... | ... | 0'7 | 0'1 | 1'0 | 7200 | 268'6 | -6'2 | 275'0 | ... | ... | 0.402726 |
0.16238 | ... | ... | 0'6 | 0'2 | 1'0 | 7300 | 278'6 | -6'2 | 285'0 | ... | ... | 0.405447 |
0.146738 | ... | ... | 0'6 | 0'1 | 0'7 | 7400 | 288'6 | -6'2 | 295'0 | ... | ... | 0.408148 |
0.130695 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 298'6 | -6'2 | 305'0 | ... | ... | 0.410828 |
0.128769 | ... | ... | 0'5 | 0'1 | 0'6 | 7600 | 308'6 | -6'2 | 315'0 | ... | ... | 0.413487 |
0.112437 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 318'6 | -6'2 | 325'0 | ... | ... | 0.416127 |
0.110868 | ... | ... | 0'4 | 0'1 | 0'5 | 7800 | 328'6 | -6'2 | 335'0 | ... | ... | 0.418747 |
0.109374 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 338'6 | -6'2 | 345'0 | ... | ... | 0.421347 |
0.092744 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 348'6 | -6'2 | 355'0 | ... | ... | 0.423929 |
0.091552 | ... | ... | 0'3 | 0'1 | 0'4 | 8100 | 358'6 | -6'2 | 365'0 | ... | ... | 0.426492 |
0.090413 | ... | ... | 0'3 | 0'1 | 0'4 | 8200 | 368'6 | -6'2 | 375'0 | ... | ... | 0.429037 |
0.073106 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 378'6 | -6'2 | 385'0 | ... | ... | 0.431564 |
0.07223 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 388'6 | -6'2 | 395'0 | ... | ... | 0.434073 |
0.071391 | ... | ... | 0'2 | 0'1 | 0'3 | 8500 | 398'6 | -6'2 | 405'0 | ... | ... | 0.436566 |
0.070588 | ... | ... | 0'2 | 0'1 | 0'3 | 8600 | 408'6 | -6'2 | 415'0 | ... | ... | 0.439041 |
0.069817 | ... | ... | 0'2 | 0'1 | 0'3 | 8700 | 418'6 | -6'2 | 425'0 | ... | ... | 0.441499 |
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.