Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.255982 | ... | ... | 228'2 | 1'0 | 229'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028499 |
0.261947 | ... | ... | 218'2 | 1'0 | 219'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030057 |
0.267772 | ... | ... | 208'2 | 1'0 | 209'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031721 |
0.273466 | ... | ... | 198'2 | 1'0 | 199'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033504 |
0.279038 | ... | ... | 188'2 | 1'0 | 189'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035427 |
0.284495 | ... | ... | 178'2 | 1'0 | 179'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037506 |
0.289842 | ... | ... | 168'2 | 1'0 | 169'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039769 |
0.295087 | ... | ... | 158'2 | 1'0 | 159'2 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.042244 |
0.300235 | ... | ... | 148'2 | 1'0 | 149'2 | 3000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.044971 |
0.305291 | ... | ... | 138'2 | 1'0 | 139'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.07758 |
0.310258 | ... | ... | 128'2 | 1'0 | 129'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.108333 |
0.315143 | ... | ... | 118'2 | 1'0 | 119'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.139167 |
0.330629 | ... | ... | 108'2 | 1'1 | 109'3 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.19093 |
0.347973 | ... | ... | 98'4 | 1'0 | 99'4 | 3500 | 1'1 | 0'1 | 1'0 | 0'7 | 0'7 | 0.25847 |
0.374167 | ... | ... | 93'6 | 1'0 | 94'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.283736 |
0.401024 | ... | ... | 89'0 | 1'0 | 90'0 | 3600 | 1'5 | 0'1 | 1'4 | ... | ... | 0.337738 |
0.428663 | ... | ... | 84'2 | 1'0 | 85'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.376268 |
0.466873 | ... | ... | 79'6 | 0'7 | 80'5 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.425974 |
0.514011 | ... | ... | 75'2 | 0'7 | 76'1 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.483942 |
0.567991 | 71'2 | 71'2 | 70'6 | 1'0 | 71'6 | 3800 | 3'2 | -0'1 | 3'3 | 3'4 | 3'4 | 0.538942 |
0.619985 | ... | ... | 66'4 | 0'7 | 67'3 | 3850 | 3'7 | -0'1 | 4'0 | ... | ... | 0.599408 |
0.682346 | ... | ... | 62'3 | 0'7 | 63'2 | 3900 | 4'6 | -0'1 | 4'7 | 5'0 | 5'0 | 0.669249 |
0.745558 | ... | ... | 58'3 | 0'7 | 59'2 | 3950 | 5'6 | -0'1 | 5'7 | ... | ... | 0.738151 |
0.811952 | 55'6 | 55'6 | 54'5 | 0'7 | 55'4 | 4000 | 6'7 | -0'1 | 7'0 | 7'4 | 6'7 | 0.804833 |
0.874803 | ... | ... | 51'0 | 0'7 | 51'7 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | 0.871362 |
0.933372 | ... | ... | 47'4 | 0'7 | 48'3 | 4100 | 9'6 | 0'0 | 9'6 | 10'4 | 10'2 | 0.93235 |
0.988747 | ... | ... | 44'2 | 0'7 | 45'1 | 4150 | 11'2 | -0'2 | 11'4 | ... | ... | 0.98577 |
1.037748 | ... | ... | 41'2 | 0'6 | 42'0 | 4200 | 13'1 | -0'2 | 13'3 | 14'0 | 13'0 | 1.036496 |
1.08101 | ... | ... | 38'3 | 0'6 | 39'1 | 4250 | 15'1 | -0'3 | 15'4 | ... | ... | 1.079958 |
1.117036 | 35'7 | 35'7 | 35'6 | 0'5 | 36'3 | 4300 | 17'3 | -0'3 | 17'6 | 18'4 | 17'7 | 1.116733 |
1.146221 | ... | ... | 33'1 | 0'6 | 33'7 | 4350 | 19'6 | -0'3 | 20'1 | 20'7 | 20'7 | 1.146005 |
1.168139 | 31'3 | 31'0 | 30'6 | 0'5 | 31'3 | 4400 | 22'2 | -0'3 | 22'5 | 23'5 | 22'0 | 1.168119 |
1.18341 | 27'2 | 27'2 | 28'3 | 0'5 | 29'0 | 4450 | 24'7 | -0'3 | 25'2 | ... | ... | 1.183405 |
1.192197 | 27'2 | 25'3 | 26'2 | 0'5 | 26'7 | 4500 | 27'5 | -0'3 | 28'0 | 29'2 | 28'0 | 1.192194 |
1.194834 | 25'3 | 22'6 | 24'2 | 0'5 | 24'7 | 4550 | 30'5 | -0'2 | 30'7 | 30'6 | 30'6 | 1.194836 |
1.191836 | 23'0 | 21'0 | 22'3 | 0'6 | 23'1 | 4600 | 33'6 | -0'2 | 34'0 | 35'5 | 35'3 | 1.191879 |
1.183621 | ... | ... | 20'6 | 0'5 | 21'3 | 4650 | 36'7 | -0'3 | 37'2 | ... | ... | 1.183661 |
1.170693 | 20'0 | 18'3 | 19'1 | 0'5 | 19'6 | 4700 | 40'1 | -0'4 | 40'5 | 41'7 | 40'6 | 1.170645 |
1.153604 | 17'1 | 16'3 | 17'6 | 0'4 | 18'2 | 4750 | 43'5 | -0'4 | 44'1 | ... | ... | 1.153943 |
1.132965 | 17'1 | 15'4 | 16'3 | 0'4 | 16'7 | 4800 | 47'1 | -0'4 | 47'5 | ... | ... | 1.133185 |
1.109442 | ... | ... | 15'1 | 0'4 | 15'5 | 4850 | 50'7 | -0'4 | 51'3 | ... | ... | 1.110483 |
1.083758 | 14'4 | 13'2 | 14'0 | 0'4 | 14'4 | 4900 | 54'5 | -0'4 | 55'1 | 55'2 | 55'2 | 1.08465 |
1.055007 | ... | ... | 12'7 | 0'4 | 13'3 | 4950 | 58'4 | -0'4 | 59'0 | ... | ... | 1.057259 |
1.027057 | 12'4 | 11'1 | 12'0 | 0'4 | 12'4 | 5000 | 62'4 | -0'4 | 63'0 | 63'1 | 63'0 | 1.029107 |
0.994732 | ... | ... | 11'0 | 0'4 | 11'4 | 5050 | 66'4 | -0'4 | 67'0 | ... | ... | 0.998747 |
0.964909 | 10'2 | 10'2 | 10'2 | 0'4 | 10'6 | 5100 | 70'5 | -0'4 | 71'1 | ... | ... | 0.968673 |
0.933463 | 9'7 | 9'2 | 9'4 | 0'4 | 10'0 | 5150 | 74'7 | -0'4 | 75'3 | ... | ... | 0.939748 |
0.900262 | 9'2 | 9'2 | 8'7 | 0'3 | 9'2 | 5200 | 79'1 | -0'4 | 79'5 | ... | ... | 0.909595 |
0.868909 | ... | ... | 8'2 | 0'3 | 8'5 | 5250 | 83'3 | -0'5 | 84'0 | ... | ... | 0.878113 |
0.836241 | 8'1 | 8'1 | 7'5 | 0'3 | 8'0 | 5300 | 87'6 | -0'5 | 88'3 | ... | ... | 0.849113 |
0.806616 | ... | ... | ... | ... | 7'4 | 5350 | 92'2 | ... | ... | ... | ... | 0.823459 |
0.776156 | ... | ... | 6'5 | 0'3 | 7'0 | 5400 | 96'5 | -0'5 | 97'2 | ... | ... | 0.792972 |
0.717852 | 6'2 | 5'4 | 5'7 | 0'2 | 6'1 | 5500 | 105'6 | -0'5 | 106'3 | ... | ... | 0.74424 |
0.662657 | ... | ... | 5'1 | 0'2 | 5'3 | 5600 | 114'7 | -0'6 | 115'5 | ... | ... | 0.694531 |
0.611964 | ... | ... | 4'4 | 0'2 | 4'6 | 5700 | 124'2 | -0'6 | 125'0 | ... | ... | 0.655662 |
0.567196 | ... | ... | 4'0 | 0'2 | 4'2 | 5800 | 133'5 | -0'6 | 134'3 | ... | ... | 0.617035 |
0.529707 | 3'3 | 3'3 | 3'5 | 0'2 | 3'7 | 5900 | 143'1 | -0'6 | 143'7 | ... | ... | 0.585224 |
0.483481 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 6000 | 152'6 | -0'6 | 153'4 | ... | ... | 0.56097 |
0.454276 | ... | ... | 2'7 | 0'2 | 3'1 | 6100 | 162'3 | -0'6 | 163'1 | ... | ... | 0.537582 |
0.415673 | ... | ... | 2'5 | 0'1 | 2'6 | 6200 | 172'0 | -0'7 | 172'7 | ... | ... | 0.514922 |
0.386493 | ... | ... | 2'3 | 0'1 | 2'4 | 6300 | 181'6 | -0'7 | 182'5 | ... | ... | 0.500342 |
0.35722 | ... | ... | 2'1 | 0'1 | 2'2 | 6400 | 191'4 | -0'7 | 192'3 | ... | ... | 0.486509 |
0.327637 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 201'2 | -1'0 | 202'2 | ... | ... | 0.473336 |
0.297496 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 211'1 | -0'7 | 212'0 | ... | ... | 0.46818 |
0.279407 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 221'0 | -1'0 | 222'0 | ... | ... | 0.463471 |
0.261506 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 230'7 | -1'0 | 231'7 | ... | ... | 0.459163 |
0.243707 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 240'7 | -0'7 | 241'6 | ... | ... | 0.462156 |
0.239493 | 1'4 | 1'3 | 1'2 | 0'1 | 1'3 | 7000 | 250'6 | -1'0 | 251'6 | ... | ... | 0.45843 |
0.222133 | ... | ... | 1'1 | 0'1 | 1'2 | 7100 | 260'6 | -1'0 | 261'6 | ... | ... | 0.461622 |
0.218566 | ... | ... | 1'1 | 0'1 | 1'2 | 7200 | 270'6 | -1'0 | 271'6 | ... | ... | 0.464787 |
0.201467 | ... | ... | 1'0 | 0'1 | 1'1 | 7300 | 280'6 | -1'0 | 281'6 | ... | ... | 0.467929 |
0.198445 | ... | ... | 0'7 | 0'2 | 1'1 | 7400 | 290'6 | -1'0 | 291'6 | ... | ... | 0.471045 |
0.181445 | 0'7 | 0'7 | 0'7 | 0'1 | 1'0 | 7500 | 300'6 | -1'0 | 301'6 | ... | ... | 0.474138 |
0.178888 | ... | ... | 0'6 | 0'2 | 1'0 | 7600 | 310'6 | -1'0 | 311'6 | ... | ... | 0.477207 |
0.161826 | ... | ... | 0'6 | 0'1 | 0'7 | 7700 | 320'6 | -1'0 | 321'6 | ... | ... | 0.480253 |
0.159671 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 330'6 | -1'0 | 331'6 | ... | ... | 0.483277 |
0.142378 | ... | ... | 0'5 | 0'1 | 0'6 | 7900 | 340'6 | -1'0 | 341'6 | ... | ... | 0.486278 |
0.140579 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 350'6 | -1'0 | 351'6 | ... | ... | 0.489257 |
0.121375 | ... | ... | 0'4 | 0'1 | 0'5 | 8200 | 370'6 | -1'0 | 371'6 | ... | ... | 0.495152 |
0.101772 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 390'6 | -1'0 | 391'6 | ... | ... | 0.500965 |
0.100632 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 400'6 | -1'0 | 401'6 | ... | ... | 0.503841 |
0.099537 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 410'6 | -1'0 | 411'6 | ... | ... | 0.506698 |
0.0805 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 420'6 | -1'0 | 421'6 | ... | ... | 0.509535 |
0.078049 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 450'6 | -1'0 | 451'6 | ... | ... | 0.517934 |
0.055604 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 500'6 | -1'0 | 501'6 | ... | ... | 0.531573 |
0.053309 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 550'6 | -1'0 | 551'6 | ... | ... | 0.544793 |
0.049638 | ... | ... | 0'1 | 0'1 | 0'2 | 11000 | 650'6 | -1'0 | 651'6 | ... | ... | 0.570084 |
0.027744 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 750'6 | -1'0 | 751'6 | ... | ... | 0.594004 |
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.