Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.376634 | ... | ... | 272'6 | 0'0 | 272'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027649 |
0.41067 | ... | ... | 242'6 | 0'0 | 242'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032136 |
0.421811 | ... | ... | 232'6 | 0'0 | 232'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033808 |
0.432908 | ... | ... | 222'6 | 0'0 | 222'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035588 |
0.444001 | ... | ... | 212'6 | 0'0 | 212'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037489 |
0.455127 | ... | ... | 202'6 | 0'0 | 202'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039527 |
0.466332 | ... | ... | 192'6 | 0'0 | 192'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041726 |
0.477667 | ... | ... | 182'6 | 0'0 | 182'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.071828 |
0.489187 | ... | ... | 172'6 | 0'0 | 172'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.099821 |
0.500961 | ... | ... | 162'6 | 0'0 | 162'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.12738 |
0.513067 | ... | ... | 152'6 | 0'0 | 152'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.155321 |
0.525604 | ... | ... | 142'6 | 0'0 | 142'6 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.202215 |
0.544202 | ... | ... | 132'7 | 0'0 | 132'7 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.263887 |
0.569939 | ... | ... | 123'1 | 0'0 | 123'1 | 3500 | 1'5 | 0'0 | 1'5 | ... | ... | 0.323512 |
0.603691 | ... | ... | 113'4 | 0'0 | 113'4 | 3600 | 2'2 | 0'0 | 2'2 | ... | ... | 0.406543 |
0.657063 | ... | ... | 104'2 | 0'0 | 104'2 | 3700 | 3'0 | 0'0 | 3'0 | ... | ... | 0.495567 |
0.723022 | ... | ... | 95'2 | 0'0 | 95'2 | 3800 | 4'0 | 0'0 | 4'0 | ... | ... | 0.597003 |
0.803463 | ... | ... | 86'5 | 0'0 | 86'5 | 3900 | 5'3 | 0'0 | 5'3 | ... | ... | 0.711436 |
0.899968 | ... | ... | 78'5 | 0'0 | 78'5 | 4000 | 7'1 | 0'0 | 7'1 | ... | ... | 0.830117 |
0.997085 | ... | ... | 71'0 | 0'0 | 71'0 | 4100 | 9'3 | 0'0 | 9'3 | ... | ... | 0.949705 |
1.091916 | ... | ... | 63'7 | 0'0 | 63'7 | 4200 | 12'2 | 0'0 | 12'2 | ... | ... | 1.064235 |
1.179833 | ... | ... | 57'3 | 0'0 | 57'3 | 4300 | 15'4 | 0'0 | 15'4 | ... | ... | 1.163032 |
1.254535 | ... | ... | 51'3 | 0'0 | 51'3 | 4400 | 19'2 | 0'0 | 19'2 | ... | ... | 1.245687 |
1.313585 | ... | ... | 45'7 | 0'0 | 45'7 | 4500 | 24'0 | 0'3 | 23'5 | 24'0 | 24'0 | 1.311161 |
1.355722 | ... | ... | 40'7 | 0'0 | 40'7 | 4600 | 28'3 | 0'0 | 28'3 | ... | ... | 1.355284 |
1.380729 | ... | ... | 36'3 | 0'0 | 36'3 | 4700 | 33'6 | 0'0 | 33'6 | ... | ... | 1.381234 |
1.38934 | ... | ... | 32'3 | 0'0 | 32'3 | 4800 | 39'4 | 0'0 | 39'4 | ... | ... | 1.389365 |
1.383043 | ... | ... | 28'6 | 0'0 | 28'6 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | 1.381469 |
1.363617 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 1.359554 |
1.333172 | ... | ... | 22'5 | 0'0 | 22'5 | 5100 | 59'1 | 0'0 | 59'1 | ... | ... | 1.326683 |
1.293174 | ... | ... | 20'0 | 0'0 | 20'0 | 5200 | 66'3 | 0'0 | 66'3 | ... | ... | 1.284485 |
1.246705 | ... | ... | 17'6 | 0'0 | 17'6 | 5300 | 73'7 | 0'0 | 73'7 | ... | ... | 1.234895 |
1.19501 | ... | ... | 15'6 | 0'0 | 15'6 | 5400 | 81'6 | 0'0 | 81'6 | ... | ... | 1.182005 |
1.142516 | ... | ... | 14'1 | 0'0 | 14'1 | 5500 | 89'7 | 0'0 | 89'7 | ... | ... | 1.126967 |
1.084342 | ... | ... | 12'4 | 0'0 | 12'4 | 5600 | 98'1 | 0'0 | 98'1 | ... | ... | 1.069118 |
1.029953 | ... | ... | 11'2 | 0'0 | 11'2 | 5700 | 106'5 | 0'0 | 106'5 | ... | ... | 1.012991 |
0.971657 | ... | ... | 10'0 | 0'0 | 10'0 | 5800 | 115'3 | 0'0 | 115'3 | ... | ... | 0.961141 |
0.917744 | ... | ... | 9'0 | 0'0 | 9'0 | 5900 | 124'1 | 0'0 | 124'1 | ... | ... | 0.906942 |
0.865869 | ... | ... | 8'1 | 0'0 | 8'1 | 6000 | 133'1 | 0'0 | 133'1 | ... | ... | 0.860134 |
0.811632 | ... | ... | 7'2 | 0'0 | 7'2 | 6100 | 142'2 | 0'0 | 142'2 | ... | ... | 0.817637 |
0.760604 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 151'4 | 0'0 | 151'4 | ... | ... | 0.780393 |
0.713993 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 160'6 | 0'0 | 160'6 | ... | ... | 0.743142 |
0.673002 | ... | ... | 5'3 | 0'0 | 5'3 | 6400 | 170'1 | 0'0 | 170'1 | ... | ... | 0.712149 |
0.631224 | ... | ... | 4'7 | 0'0 | 4'7 | 6500 | 179'5 | 0'0 | 179'5 | ... | ... | 0.688077 |
0.588362 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 189'1 | 0'0 | 189'1 | ... | ... | 0.664644 |
0.552807 | ... | ... | 4'0 | 0'0 | 4'0 | 6700 | 198'5 | 0'0 | 198'5 | ... | ... | 0.641757 |
0.516676 | ... | ... | 3'5 | 0'0 | 3'5 | 6800 | 208'3 | 0'0 | 208'3 | ... | ... | 0.633247 |
0.479734 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 218'0 | 0'0 | 218'0 | ... | ... | 0.618515 |
0.452005 | ... | ... | 3'0 | 0'0 | 3'0 | 7000 | 227'7 | 0'0 | 227'7 | ... | ... | 0.61799 |
0.424086 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 237'5 | 0'0 | 237'5 | ... | ... | 0.611131 |
0.395841 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 247'4 | 0'0 | 247'4 | ... | ... | 0.611256 |
0.378637 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 257'3 | 0'0 | 257'3 | ... | ... | 0.611575 |
0.361652 | ... | ... | 2'2 | 0'0 | 2'2 | 7400 | 267'2 | 0'0 | 267'2 | ... | ... | 0.612065 |
0.3328 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 277'2 | 0'0 | 277'2 | ... | ... | 0.618708 |
0.315813 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 287'2 | 0'0 | 287'2 | ... | ... | 0.625148 |
0.298872 | ... | ... | 1'6 | 0'0 | 1'6 | 7700 | 297'2 | 0'0 | 297'2 | ... | ... | 0.631403 |
0.281924 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 307'2 | 0'0 | 307'2 | ... | ... | 0.63749 |
0.264911 | ... | ... | 1'4 | 0'0 | 1'4 | 7900 | 317'2 | 0'0 | 317'2 | ... | ... | 0.643421 |
0.247774 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 327'2 | 0'0 | 327'2 | ... | ... | 0.64921 |
0.244715 | ... | ... | 1'3 | 0'0 | 1'3 | 8100 | 337'2 | 0'0 | 337'2 | ... | ... | 0.654868 |
0.227661 | ... | ... | 1'2 | 0'0 | 1'2 | 8200 | 347'2 | 0'0 | 347'2 | ... | ... | 0.660404 |
0.225001 | ... | ... | 1'2 | 0'0 | 1'2 | 8300 | 357'2 | 0'0 | 357'2 | ... | ... | 0.665826 |
0.207918 | ... | ... | 1'1 | 0'0 | 1'1 | 8400 | 367'2 | 0'0 | 367'2 | ... | ... | 0.671142 |
0.205608 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 377'2 | 0'0 | 377'2 | ... | ... | 0.676358 |
0.188382 | ... | ... | 1'0 | 0'0 | 1'0 | 8600 | 387'2 | 0'0 | 387'2 | ... | ... | 0.68148 |
0.170673 | ... | ... | 0'7 | 0'0 | 0'7 | 8700 | 397'2 | 0'0 | 397'2 | ... | ... | 0.686515 |
0.16889 | ... | ... | 0'7 | 0'0 | 0'7 | 8800 | 407'2 | 0'0 | 407'2 | ... | ... | 0.691466 |
0.167177 | ... | ... | 0'7 | 0'0 | 0'7 | 8900 | 417'2 | 0'0 | 417'2 | ... | ... | 0.696338 |
0.165528 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 427'2 | 0'0 | 427'2 | ... | ... | 0.701136 |
0.103227 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 527'2 | 0'0 | 527'2 | ... | ... | 0.745679 |
0.03151 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 777'2 | 0'0 | 777'2 | ... | ... | 0.838675 |
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.