Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.254468 | ... | ... | 228'2 | 1'0 | 229'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028415 |
0.260395 | ... | ... | 218'2 | 1'0 | 219'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029968 |
0.266184 | ... | ... | 208'2 | 1'0 | 209'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031627 |
0.271842 | ... | ... | 198'2 | 1'0 | 199'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033405 |
0.277379 | ... | ... | 188'2 | 1'0 | 189'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035322 |
0.282801 | ... | ... | 178'2 | 1'0 | 179'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037395 |
0.288115 | ... | ... | 168'2 | 1'0 | 169'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039652 |
0.293328 | ... | ... | 158'2 | 1'0 | 159'2 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.04212 |
0.298444 | ... | ... | 148'2 | 1'0 | 149'2 | 3000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.044838 |
0.303468 | ... | ... | 138'2 | 1'0 | 139'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.077351 |
0.308405 | ... | ... | 128'2 | 1'0 | 129'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.108014 |
0.31326 | ... | ... | 118'2 | 1'0 | 119'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.138758 |
0.328727 | ... | ... | 108'2 | 1'1 | 109'3 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.190369 |
0.346051 | ... | ... | 98'4 | 1'0 | 99'4 | 3500 | 1'1 | 0'1 | 1'0 | 0'7 | 0'7 | 0.257712 |
0.372242 | ... | ... | 93'6 | 1'0 | 94'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.282904 |
0.399088 | ... | ... | 89'0 | 1'0 | 90'0 | 3600 | 1'5 | 0'1 | 1'4 | ... | ... | 0.336748 |
0.426712 | ... | ... | 84'2 | 1'0 | 85'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.375166 |
0.464894 | ... | ... | 79'6 | 0'7 | 80'5 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.424728 |
0.511987 | ... | ... | 75'2 | 0'7 | 76'1 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.482528 |
0.565904 | 71'2 | 71'2 | 70'6 | 1'0 | 71'6 | 3800 | 3'2 | -0'1 | 3'3 | 3'4 | 3'4 | 0.537369 |
0.617822 | ... | ... | 66'4 | 0'7 | 67'3 | 3850 | 3'7 | -0'1 | 4'0 | ... | ... | 0.59766 |
0.680082 | ... | ... | 62'3 | 0'7 | 63'2 | 3900 | 4'6 | -0'1 | 4'7 | 5'0 | 5'0 | 0.667299 |
0.743179 | ... | ... | 58'3 | 0'7 | 59'2 | 3950 | 5'6 | -0'1 | 5'7 | ... | ... | 0.736004 |
0.80944 | 55'6 | 55'6 | 54'5 | 0'7 | 55'4 | 4000 | 6'7 | -0'1 | 7'0 | 7'4 | 6'7 | 0.802495 |
0.872157 | ... | ... | 51'0 | 0'7 | 51'7 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | 0.868834 |
0.930595 | ... | ... | 47'4 | 0'7 | 48'3 | 4100 | 9'6 | 0'0 | 9'6 | 10'4 | 10'2 | 0.929649 |
0.98584 | ... | ... | 44'2 | 0'7 | 45'1 | 4150 | 11'2 | -0'2 | 11'4 | ... | ... | 0.982918 |
1.034722 | ... | ... | 41'2 | 0'6 | 42'0 | 4200 | 13'1 | -0'2 | 13'3 | 14'0 | 13'0 | 1.033501 |
1.077875 | ... | ... | 38'3 | 0'6 | 39'1 | 4250 | 15'1 | -0'3 | 15'4 | ... | ... | 1.076841 |
1.113809 | 35'7 | 35'7 | 35'6 | 0'5 | 36'3 | 4300 | 17'3 | -0'3 | 17'6 | 18'4 | 17'7 | 1.113514 |
1.142917 | ... | ... | 33'1 | 0'6 | 33'7 | 4350 | 19'6 | -0'3 | 20'1 | 20'7 | 20'7 | 1.142704 |
1.164777 | 31'3 | 31'0 | 30'6 | 0'5 | 31'3 | 4400 | 22'2 | -0'3 | 22'5 | 23'5 | 22'0 | 1.164757 |
1.180006 | 27'2 | 27'2 | 28'3 | 0'5 | 29'0 | 4450 | 24'7 | -0'3 | 25'2 | ... | ... | 1.180001 |
1.188768 | 27'2 | 25'3 | 26'2 | 0'5 | 26'7 | 4500 | 27'5 | -0'3 | 28'0 | 29'2 | 28'0 | 1.188765 |
1.191397 | 25'3 | 22'6 | 24'2 | 0'5 | 24'7 | 4550 | 30'5 | -0'2 | 30'7 | 30'6 | 30'6 | 1.191399 |
1.188406 | 23'0 | 21'0 | 22'3 | 0'6 | 23'1 | 4600 | 33'6 | -0'2 | 34'0 | 35'5 | 35'3 | 1.188448 |
1.180212 | ... | ... | 20'6 | 0'5 | 21'3 | 4650 | 36'7 | -0'3 | 37'2 | ... | ... | 1.180249 |
1.167318 | 20'0 | 18'3 | 19'1 | 0'5 | 19'6 | 4700 | 40'1 | -0'4 | 40'5 | 41'7 | 40'6 | 1.167265 |
1.150277 | 17'1 | 16'3 | 17'6 | 0'4 | 18'2 | 4750 | 43'5 | -0'4 | 44'1 | ... | ... | 1.150602 |
1.129694 | 17'1 | 15'4 | 16'3 | 0'4 | 16'7 | 4800 | 47'1 | -0'4 | 47'5 | ... | ... | 1.129893 |
1.106236 | ... | ... | 15'1 | 0'4 | 15'5 | 4850 | 50'7 | -0'4 | 51'3 | ... | ... | 1.107243 |
1.080624 | 14'4 | 13'2 | 14'0 | 0'4 | 14'4 | 4900 | 54'5 | -0'4 | 55'1 | 55'2 | 55'2 | 1.081468 |
1.051953 | ... | ... | 12'7 | 0'4 | 13'3 | 4950 | 58'4 | -0'4 | 59'0 | ... | ... | 1.054137 |
1.024081 | 12'4 | 11'1 | 12'0 | 0'4 | 12'4 | 5000 | 62'4 | -0'4 | 63'0 | 63'1 | 63'0 | 1.026044 |
0.991848 | ... | ... | 11'0 | 0'4 | 11'4 | 5050 | 66'4 | -0'4 | 67'0 | ... | ... | 0.995747 |
0.962109 | 10'2 | 10'2 | 10'2 | 0'4 | 10'6 | 5100 | 70'5 | -0'4 | 71'1 | ... | ... | 0.965733 |
0.930753 | 9'7 | 9'2 | 9'4 | 0'4 | 10'0 | 5150 | 74'7 | -0'4 | 75'3 | ... | ... | 0.936863 |
0.897646 | 9'2 | 9'2 | 8'7 | 0'3 | 9'2 | 5200 | 79'1 | -0'4 | 79'5 | ... | ... | 0.906765 |
0.866383 | ... | ... | 8'2 | 0'3 | 8'5 | 5250 | 83'3 | -0'5 | 84'0 | ... | ... | 0.875338 |
0.833808 | 8'1 | 8'1 | 7'5 | 0'3 | 8'0 | 5300 | 87'6 | -0'5 | 88'3 | ... | ... | 0.846385 |
0.804268 | ... | ... | ... | ... | 7'4 | 5350 | 92'2 | ... | ... | ... | ... | 0.82077 |
0.773895 | ... | ... | 6'5 | 0'3 | 7'0 | 5400 | 96'5 | -0'5 | 97'2 | ... | ... | 0.790327 |
0.715759 | 6'2 | 5'4 | 5'7 | 0'2 | 6'1 | 5500 | 105'6 | -0'5 | 106'3 | ... | ... | 0.741654 |
0.660723 | ... | ... | 5'1 | 0'2 | 5'3 | 5600 | 114'7 | -0'6 | 115'5 | ... | ... | 0.691995 |
0.610176 | ... | ... | 4'4 | 0'2 | 4'6 | 5700 | 124'2 | -0'6 | 125'0 | ... | ... | 0.653152 |
0.565538 | ... | ... | 4'0 | 0'2 | 4'2 | 5800 | 133'5 | -0'6 | 134'3 | ... | ... | 0.614541 |
0.528158 | 3'3 | 3'3 | 3'5 | 0'2 | 3'7 | 5900 | 143'1 | -0'6 | 143'7 | ... | ... | 0.582733 |
0.482065 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 6000 | 152'6 | -0'6 | 153'4 | ... | ... | 0.558471 |
0.452946 | ... | ... | 2'7 | 0'2 | 3'1 | 6100 | 162'3 | -0'6 | 163'1 | ... | ... | 0.535069 |
0.414455 | ... | ... | 2'5 | 0'1 | 2'6 | 6200 | 172'0 | -0'7 | 172'7 | ... | ... | 0.512388 |
0.38536 | ... | ... | 2'3 | 0'1 | 2'4 | 6300 | 181'6 | -0'7 | 182'5 | ... | ... | 0.497785 |
0.356172 | ... | ... | 2'1 | 0'1 | 2'2 | 6400 | 191'4 | -0'7 | 192'3 | ... | ... | 0.483925 |
0.326676 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 201'2 | -1'0 | 202'2 | ... | ... | 0.470724 |
0.296623 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 211'1 | -0'7 | 212'0 | ... | ... | 0.465542 |
0.278586 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 221'0 | -1'0 | 222'0 | ... | ... | 0.460808 |
0.260737 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 230'7 | -1'0 | 231'7 | ... | ... | 0.456474 |
0.24299 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 240'7 | -0'7 | 241'6 | ... | ... | 0.459449 |
0.238789 | 1'4 | 1'3 | 1'2 | 0'1 | 1'3 | 7000 | 250'6 | -1'0 | 251'6 | ... | ... | 0.455698 |
0.22148 | ... | ... | 1'1 | 0'1 | 1'2 | 7100 | 260'6 | -1'0 | 261'6 | ... | ... | 0.458871 |
0.217923 | ... | ... | 1'1 | 0'1 | 1'2 | 7200 | 270'6 | -1'0 | 271'6 | ... | ... | 0.462019 |
0.200874 | ... | ... | 1'0 | 0'1 | 1'1 | 7300 | 280'6 | -1'0 | 281'6 | ... | ... | 0.465142 |
0.197861 | ... | ... | 0'7 | 0'2 | 1'1 | 7400 | 290'6 | -1'0 | 291'6 | ... | ... | 0.468241 |
0.18091 | 0'7 | 0'7 | 0'7 | 0'1 | 1'0 | 7500 | 300'6 | -1'0 | 301'6 | ... | ... | 0.471316 |
0.178361 | ... | ... | 0'6 | 0'2 | 1'0 | 7600 | 310'6 | -1'0 | 311'6 | ... | ... | 0.474368 |
0.161349 | ... | ... | 0'6 | 0'1 | 0'7 | 7700 | 320'6 | -1'0 | 321'6 | ... | ... | 0.477397 |
0.159201 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 330'6 | -1'0 | 331'6 | ... | ... | 0.480404 |
0.141958 | ... | ... | 0'5 | 0'1 | 0'6 | 7900 | 340'6 | -1'0 | 341'6 | ... | ... | 0.483388 |
0.140165 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 350'6 | -1'0 | 351'6 | ... | ... | 0.48635 |
0.121018 | ... | ... | 0'4 | 0'1 | 0'5 | 8200 | 370'6 | -1'0 | 371'6 | ... | ... | 0.492213 |
0.101472 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 390'6 | -1'0 | 391'6 | ... | ... | 0.497993 |
0.100335 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 400'6 | -1'0 | 401'6 | ... | ... | 0.500853 |
0.099244 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 410'6 | -1'0 | 411'6 | ... | ... | 0.503694 |
0.080262 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 420'6 | -1'0 | 421'6 | ... | ... | 0.506516 |
0.077819 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 450'6 | -1'0 | 451'6 | ... | ... | 0.514868 |
0.05544 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 500'6 | -1'0 | 501'6 | ... | ... | 0.528433 |
0.053151 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 550'6 | -1'0 | 551'6 | ... | ... | 0.541581 |
0.049491 | ... | ... | 0'1 | 0'1 | 0'2 | 11000 | 650'6 | -1'0 | 651'6 | ... | ... | 0.566737 |
0.027662 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 750'6 | -1'0 | 751'6 | ... | ... | 0.590532 |
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.