Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.112363 | ... | ... | 221'4 | 1'6 | 223'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018801 |
0.114999 | ... | ... | 211'4 | 1'6 | 213'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019865 |
0.117576 | ... | ... | 201'4 | 1'6 | 203'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021003 |
0.120097 | ... | ... | 191'4 | 1'6 | 193'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022225 |
0.122565 | ... | ... | 181'4 | 1'6 | 183'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023545 |
0.124985 | ... | ... | 171'4 | 1'6 | 173'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024975 |
0.127359 | ... | ... | 161'4 | 1'6 | 163'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026538 |
0.129689 | ... | ... | 151'4 | 1'6 | 153'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02825 |
0.131978 | ... | ... | 141'4 | 1'6 | 143'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030147 |
0.134227 | ... | ... | 131'4 | 1'6 | 133'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032257 |
0.136441 | ... | ... | 121'4 | 1'6 | 123'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034629 |
0.138619 | ... | ... | 111'4 | 1'6 | 113'2 | 3200 | 0'2 | 0'1 | 0'1 | ... | ... | 0.059939 |
0.139695 | ... | ... | 106'4 | 1'6 | 108'2 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.062239 |
0.140763 | ... | ... | 101'4 | 1'6 | 103'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.084196 |
0.153729 | ... | ... | 96'5 | 1'6 | 98'3 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | 0.087545 |
0.15549 | ... | ... | 91'5 | 1'6 | 93'3 | 3400 | 0'4 | 0'0 | 0'4 | 0'5 | 0'5 | 0.109016 |
0.169653 | ... | ... | 86'6 | 1'6 | 88'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.129865 |
0.184404 | ... | ... | 81'7 | 1'6 | 83'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.150535 |
0.199846 | ... | ... | 77'0 | 1'6 | 78'6 | 3550 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.171337 |
0.216093 | ... | ... | 72'2 | 1'5 | 73'7 | 3600 | 1'0 | -0'1 | 1'1 | ... | ... | 0.192522 |
0.244106 | ... | ... | 67'4 | 1'5 | 69'1 | 3650 | 1'2 | -0'1 | 1'3 | ... | ... | 0.226351 |
0.28191 | ... | ... | 62'7 | 1'5 | 64'4 | 3700 | 1'4 | -0'2 | 1'6 | ... | ... | 0.259431 |
0.318693 | ... | ... | 58'3 | 1'4 | 59'7 | 3750 | 2'0 | -0'2 | 2'2 | ... | ... | 0.310739 |
0.362446 | 54'5 | 54'5 | 54'0 | 1'3 | 55'3 | 3800 | 2'4 | -0'2 | 2'6 | 2'7 | 2'5 | 0.358096 |
0.416793 | ... | ... | 49'5 | 1'4 | 51'1 | 3850 | 3'1 | -0'3 | 3'4 | 3'4 | 3'4 | 0.409266 |
0.466613 | ... | ... | 45'4 | 1'3 | 46'7 | 3900 | 4'0 | -0'2 | 4'2 | ... | ... | 0.466998 |
0.524634 | ... | ... | 41'4 | 1'4 | 43'0 | 3950 | 5'0 | -0'2 | 5'2 | 5'7 | 5'7 | 0.522507 |
0.578199 | 36'6 | 35'5 | 37'6 | 1'4 | 39'2 | 4000 | 6'2 | -0'2 | 6'4 | 7'1 | 6'2 | 0.577543 |
0.626803 | ... | ... | 34'2 | 1'3 | 35'5 | 4050 | 7'5 | -0'3 | 8'0 | 8'3 | 8'3 | 0.62698 |
0.672452 | 29'6 | 29'6 | 31'0 | 1'3 | 32'3 | 4100 | 9'2 | -0'3 | 9'5 | 10'3 | 9'5 | 0.671748 |
0.710119 | ... | ... | 28'0 | 1'2 | 29'2 | 4150 | 11'1 | -0'4 | 11'5 | ... | ... | 0.709949 |
0.740711 | 26'4 | 24'0 | 25'2 | 1'2 | 26'4 | 4200 | 13'2 | -0'5 | 13'7 | 14'6 | 14'3 | 0.74039 |
0.762426 | 21'2 | 21'2 | 22'6 | 1'0 | 23'6 | 4250 | 15'5 | -0'6 | 16'3 | 16'6 | 16'6 | 0.762481 |
0.776152 | 21'4 | 19'1 | 20'4 | 0'7 | 21'3 | 4300 | 18'1 | -0'7 | 19'0 | 19'7 | 18'2 | 0.776151 |
0.781822 | 19'2 | 17'5 | 18'2 | 0'7 | 19'1 | 4350 | 20'7 | -0'7 | 21'6 | ... | ... | 0.781821 |
0.779976 | 16'7 | 15'2 | 16'2 | 0'7 | 17'1 | 4400 | 23'6 | -1'0 | 24'6 | 25'7 | 24'3 | 0.779939 |
0.771232 | 14'3 | 13'5 | 14'4 | 0'6 | 15'2 | 4450 | 27'0 | -0'7 | 27'7 | ... | ... | 0.771412 |
0.756594 | 13'7 | 12'2 | 13'0 | 0'5 | 13'5 | 4500 | 30'2 | -1'1 | 31'3 | 31'7 | 31'6 | 0.756654 |
0.737472 | 11'2 | 10'7 | 11'5 | 0'5 | 12'2 | 4550 | 33'7 | -1'1 | 35'0 | ... | ... | 0.73782 |
0.714524 | 10'6 | 10'0 | 10'3 | 0'5 | 11'0 | 4600 | 37'4 | -1'2 | 38'6 | 39'1 | 38'2 | 0.714314 |
0.68865 | 9'0 | 9'0 | 9'2 | 0'5 | 9'7 | 4650 | 41'3 | -1'2 | 42'5 | ... | ... | 0.688857 |
0.660781 | ... | ... | 8'3 | 0'4 | 8'7 | 4700 | 45'3 | -1'1 | 46'4 | 48'1 | 47'2 | 0.661667 |
0.631903 | 7'0 | 7'0 | 7'4 | 0'4 | 8'0 | 4750 | 49'3 | -1'2 | 50'5 | ... | ... | 0.63149 |
0.600324 | 6'4 | 6'4 | 6'6 | 0'3 | 7'1 | 4800 | 53'5 | -1'2 | 54'7 | 56'5 | 53'7 | 0.603458 |
0.572128 | 6'2 | 5'7 | 6'0 | 0'4 | 6'4 | 4850 | 57'7 | -1'2 | 59'1 | ... | ... | 0.573678 |
0.542513 | 5'3 | 5'1 | 5'4 | 0'3 | 5'7 | 4900 | 62'2 | -1'3 | 63'5 | 65'5 | 65'5 | 0.545486 |
0.515314 | 4'7 | 4'7 | 5'0 | 0'3 | 5'3 | 4950 | 66'6 | -1'2 | 68'0 | ... | ... | 0.519953 |
0.487177 | 5'0 | 4'2 | 4'4 | 0'3 | 4'7 | 5000 | 71'2 | -1'3 | 72'5 | 74'2 | 74'2 | 0.493797 |
0.462812 | 3'7 | 3'7 | 4'1 | 0'3 | 4'4 | 5050 | 75'6 | -1'3 | 77'1 | ... | ... | 0.466866 |
0.432678 | 3'7 | 3'7 | 3'6 | 0'2 | 4'0 | 5100 | 80'3 | -1'3 | 81'6 | ... | ... | 0.444142 |
0.412651 | 3'4 | 3'4 | 3'4 | 0'2 | 3'6 | 5150 | 85'0 | -1'4 | 86'4 | ... | ... | 0.421152 |
0.386536 | ... | ... | 3'2 | 0'1 | 3'3 | 5200 | 89'5 | -1'4 | 91'1 | 93'0 | 93'0 | 0.397775 |
0.366157 | ... | ... | 3'0 | 0'1 | 3'1 | 5250 | 94'3 | -1'4 | 95'7 | ... | ... | 0.380123 |
0.345613 | 2'5 | 2'5 | 2'6 | 0'1 | 2'7 | 5300 | 99'1 | -1'5 | 100'6 | ... | ... | 0.362574 |
0.332086 | ... | ... | 2'4 | 0'2 | 2'6 | 5350 | 103'7 | -1'5 | 105'4 | ... | ... | 0.345063 |
0.311352 | 2'3 | 2'2 | 2'3 | 0'1 | 2'4 | 5400 | 108'5 | -1'5 | 110'2 | ... | ... | 0.327521 |
0.298124 | ... | ... | 2'2 | 0'1 | 2'3 | 5450 | 113'4 | -1'5 | 115'1 | ... | ... | 0.317157 |
0.27687 | 2'2 | 2'0 | 2'1 | 0'0 | 2'1 | 5500 | 118'2 | -1'6 | 120'0 | ... | ... | 0.299705 |
0.250629 | ... | ... | 1'6 | 0'1 | 1'7 | 5600 | 128'0 | -1'5 | 129'5 | 130'7 | 130'7 | 0.280126 |
0.224527 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 137'6 | -1'5 | 139'3 | ... | ... | 0.261385 |
0.208229 | 1'3 | 1'3 | 1'3 | 0'1 | 1'4 | 5800 | 147'4 | -1'6 | 149'2 | ... | ... | 0.243298 |
0.182134 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5900 | 157'3 | -1'5 | 159'0 | ... | ... | 0.234091 |
0.166433 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 167'1 | -1'6 | 168'7 | ... | ... | 0.217158 |
0.150951 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 177'0 | -1'6 | 178'6 | 177'3 | 177'3 | 0.209157 |
0.135544 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 187'0 | -1'6 | 188'6 | ... | ... | 0.209943 |
0.120057 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6300 | 196'7 | -1'6 | 198'5 | ... | ... | 0.202815 |
0.104308 | ... | ... | 0'6 | -0'1 | 0'5 | 6400 | 206'6 | -1'7 | 208'5 | ... | ... | 0.196058 |
0.08806 | ... | ... | 0'5 | -0'1 | 0'4 | 6500 | 216'6 | -1'6 | 218'4 | ... | ... | 0.197588 |
0.086133 | ... | ... | 0'5 | -0'1 | 0'4 | 6600 | 226'6 | -1'6 | 228'4 | ... | ... | 0.199106 |
0.084339 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 236'6 | -1'6 | 238'4 | ... | ... | 0.200614 |
0.082665 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 246'6 | -1'6 | 248'4 | ... | ... | 0.20211 |
0.081099 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 256'6 | -1'6 | 258'4 | ... | ... | 0.203595 |
0.07963 | ... | ... | 0'3 | 0'1 | 0'4 | 7000 | 266'6 | -1'6 | 268'4 | ... | ... | 0.205069 |
0.064296 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 276'6 | -1'6 | 278'4 | ... | ... | 0.206533 |
0.063195 | ... | ... | 0'2 | 0'1 | 0'3 | 7200 | 286'6 | -1'6 | 288'4 | ... | ... | 0.207987 |
0.04676 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 296'6 | -1'6 | 298'4 | ... | ... | 0.209431 |
0.045996 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 306'6 | -1'6 | 308'4 | ... | ... | 0.210865 |
0.045273 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 316'6 | -1'6 | 318'4 | ... | ... | 0.212289 |
0.041628 | ... | ... | 0'1 | 0'1 | 0'2 | 8100 | 376'6 | -1'6 | 378'4 | ... | ... | 0.220644 |
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.