Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.173192 | ... | ... | 221'4 | 0'0 | 221'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019079 |
0.179734 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020172 |
0.18648 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021341 |
0.193472 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0226 |
0.200757 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023961 |
0.20839 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025439 |
0.216437 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027057 |
0.224975 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028837 |
0.234098 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030811 |
0.243924 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033016 |
0.254598 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035502 |
0.266306 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038339 |
0.272619 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.063923 |
0.279288 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.086496 |
0.291591 | ... | ... | 96'5 | 0'0 | 96'5 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | 0.090041 |
0.299266 | ... | ... | 91'5 | 0'0 | 91'5 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.11218 |
0.312837 | ... | ... | 86'6 | 0'0 | 86'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.133721 |
0.327139 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.155128 |
0.342249 | ... | ... | 77'0 | 0'0 | 77'0 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.176731 |
0.363415 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.21161 |
0.385368 | ... | ... | 67'4 | 0'0 | 67'4 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | 0.24538 |
0.41284 | ... | ... | 62'7 | 0'0 | 62'7 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | 0.28863 |
0.444996 | ... | ... | 58'3 | 0'0 | 58'3 | 3750 | 2'2 | 0'0 | 2'2 | ... | ... | 0.338251 |
0.480753 | ... | ... | 54'0 | 0'0 | 54'0 | 3800 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 0.391517 |
0.515779 | ... | ... | 49'5 | 0'0 | 49'5 | 3850 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | 0.440827 |
0.555642 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.492002 |
0.595464 | ... | ... | 41'4 | 0'0 | 41'4 | 3950 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | 0.562471 |
0.622 | 36'6 | 36'0 | 37'6 | -1'0 | 36'6 | 4000 | 7'0 | 0'4 | 6'4 | 7'0 | 6'2 | 0.60985 |
0.673791 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 8'0 | 0'0 | 8'0 | ... | ... | 0.650438 |
0.700304 | 29'6 | 29'6 | 31'0 | -1'2 | 29'6 | 4100 | 10'1 | 0'4 | 9'5 | 10'2 | 10'1 | 0.696539 |
0.736042 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | 0.728283 |
0.756085 | 26'4 | 24'0 | 25'2 | -1'2 | 24'0 | 4200 | 14'5 | 0'6 | 13'7 | 14'6 | 14'3 | 0.755803 |
0.771926 | ... | ... | 22'6 | 0'0 | 22'6 | 4250 | 16'6 | 0'3 | 16'3 | 16'6 | 16'6 | 0.77165 |
0.779119 | 21'4 | 19'1 | 20'4 | -1'3 | 19'1 | 4300 | 19'7 | 0'7 | 19'0 | 19'7 | 19'4 | 0.779119 |
0.778954 | ... | ... | 18'2 | 0'0 | 18'2 | 4350 | 21'6 | 0'0 | 21'6 | ... | ... | 0.778104 |
0.77211 | 16'1 | 16'1 | 16'2 | -0'1 | 16'1 | 4400 | 24'6 | 0'0 | 24'6 | ... | ... | 0.768733 |
0.759656 | ... | ... | 14'4 | 0'0 | 14'4 | 4450 | 27'7 | 0'0 | 27'7 | ... | ... | 0.751583 |
0.746367 | 13'7 | 12'6 | 13'0 | 0'7 | 13'7 | 4500 | 31'3 | 0'0 | 31'3 | ... | ... | 0.728864 |
0.72051 | ... | ... | 11'5 | 0'0 | 11'5 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | 0.70097 |
0.695294 | ... | ... | 10'3 | 0'0 | 10'3 | 4600 | 38'6 | 0'0 | 38'6 | ... | ... | 0.668807 |
0.667372 | ... | ... | 9'2 | 0'0 | 9'2 | 4650 | 42'5 | 0'0 | 42'5 | ... | ... | 0.633343 |
0.63974 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 46'4 | 0'0 | 46'4 | ... | ... | 0.592491 |
0.60956 | ... | ... | 7'4 | 0'0 | 7'4 | 4750 | 50'5 | 0'0 | 50'5 | ... | ... | 0.553073 |
0.573412 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4800 | 56'5 | 1'6 | 54'7 | 56'5 | 56'5 | 0.568533 |
0.543742 | 5'7 | 5'7 | 6'0 | -0'1 | 5'7 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 0.471302 |
0.508247 | 5'3 | 5'1 | 5'4 | -0'3 | 5'1 | 4900 | 65'5 | 2'0 | 63'5 | 65'5 | 65'5 | 0.517088 |
0.492666 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 68'0 | 0'0 | 68'0 | ... | ... | 0.393716 |
0.453855 | 5'0 | 4'2 | 4'4 | -0'2 | 4'2 | 5000 | 74'2 | 1'5 | 72'5 | 74'2 | 74'2 | 0.447818 |
0.438944 | ... | ... | 4'1 | 0'0 | 4'1 | 5050 | 77'1 | 0'0 | 77'1 | ... | ... | 0.321511 |
0.419136 | 3'7 | 3'7 | 3'6 | 0'1 | 3'7 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | 0.286852 |
0.393452 | ... | ... | 3'4 | 0'0 | 3'4 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | 0.261503 |
0.37336 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 93'0 | 1'7 | 91'1 | 93'0 | 93'0 | 0.361594 |
0.35314 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 95'7 | 0'0 | 95'7 | ... | ... | 0.194422 |
0.325409 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 100'6 | 0'0 | 100'6 | ... | ... | 0.180063 |
0.31191 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | 0.149416 |
0.298635 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | 0.115318 |
0.285544 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 115'1 | 0'0 | 115'1 | ... | ... | 0.098909 |
0.264141 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | 0.081754 |
0.237946 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 129'5 | 0'0 | 129'5 | ... | ... | 0 |
0.221381 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 139'3 | 0'0 | 139'3 | ... | ... | 0 |
0.195532 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 0 |
0.179807 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | 0 |
0.164406 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 168'7 | 0'0 | 168'7 | ... | ... | 0 |
0.149192 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | 0 |
0.134027 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | 0 |
0.118763 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6300 | 198'5 | 0'0 | 198'5 | ... | ... | 0 |
0.116071 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 208'5 | 0'0 | 208'5 | ... | ... | 0 |
0.100953 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | 0 |
0.098845 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | 0 |
0.083567 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | 0 |
0.081943 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | 0 |
0.080422 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | 0 |
0.064928 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | 0.018157 |
0.063792 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | 0.033302 |
0.0472 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | 0.045264 |
0.046413 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | 0.055394 |
0.045669 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | 0.064266 |
0.044962 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | 0.072194 |
0.024898 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 378'4 | 0'0 | 378'4 | ... | ... | 0.108009 |
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.