Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.045304 | ... | ... | 218'0 | -8'2 | 209'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011566 |
0.046658 | ... | ... | 208'0 | -8'2 | 199'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012324 |
0.047974 | ... | ... | 198'0 | -8'2 | 189'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013134 |
0.049255 | ... | ... | 188'0 | -8'2 | 179'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014007 |
0.050504 | ... | ... | 178'0 | -8'2 | 169'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014952 |
0.051724 | ... | ... | 168'0 | -8'2 | 159'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015981 |
0.052916 | ... | ... | 158'0 | -8'2 | 149'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01711 |
0.054083 | ... | ... | 148'0 | -8'2 | 139'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018358 |
0.055226 | ... | ... | 138'0 | -8'2 | 129'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019747 |
0.056347 | ... | ... | 128'0 | -8'2 | 119'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021312 |
0.057447 | ... | ... | 118'0 | -8'2 | 109'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023089 |
0.057989 | ... | ... | 113'0 | -8'2 | 104'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024075 |
0.058527 | ... | ... | 108'0 | -8'2 | 99'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025134 |
0.05906 | ... | ... | 103'0 | -8'2 | 94'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026281 |
0.059589 | ... | ... | 98'0 | -8'2 | 89'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027527 |
0.060113 | ... | ... | 93'0 | -8'2 | 84'6 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028883 |
0.060633 | ... | ... | 88'0 | -8'2 | 79'6 | 2900 | 0'2 | 0'1 | 0'1 | ... | ... | 0.048187 |
0.074242 | ... | ... | 83'0 | -8'1 | 74'7 | 2950 | 0'2 | 0'1 | 0'1 | ... | ... | 0.050666 |
0.087869 | ... | ... | 78'1 | -8'1 | 70'0 | 3000 | 0'4 | 0'2 | 0'2 | ... | ... | 0.081876 |
0.112007 | ... | ... | 73'2 | -8'0 | 65'2 | 3050 | 0'5 | 0'1 | 0'4 | ... | ... | 0.098139 |
0.134986 | ... | ... | 68'4 | -8'0 | 60'4 | 3100 | 1'0 | 0'3 | 0'5 | ... | ... | 0.133679 |
0.172121 | ... | ... | 63'6 | -7'6 | 56'0 | 3150 | 1'3 | 0'3 | 1'0 | ... | ... | 0.165293 |
0.205517 | ... | ... | 59'1 | -7'5 | 51'4 | 3200 | 1'7 | 0'4 | 1'3 | ... | ... | 0.200959 |
0.245945 | ... | ... | 54'5 | -7'3 | 47'2 | 3250 | 2'5 | 0'6 | 1'7 | ... | ... | 0.243242 |
0.281991 | ... | ... | 50'3 | -7'3 | 43'0 | 3300 | 3'4 | 1'0 | 2'4 | ... | ... | 0.283948 |
0.323139 | ... | ... | 46'1 | -7'0 | 39'1 | 3350 | 4'4 | 1'2 | 3'2 | ... | ... | 0.322504 |
0.360343 | ... | ... | 42'1 | -6'6 | 35'3 | 3400 | 5'6 | 1'4 | 4'2 | ... | ... | 0.360216 |
0.394699 | ... | ... | 38'2 | -6'3 | 31'7 | 3450 | 7'1 | 1'5 | 5'4 | ... | ... | 0.393624 |
0.423865 | ... | ... | 34'6 | -6'2 | 28'4 | 3500 | 8'7 | 2'0 | 6'7 | ... | ... | 0.424079 |
0.448621 | ... | ... | 31'2 | -5'6 | 25'4 | 3550 | 10'6 | 2'3 | 8'3 | ... | ... | 0.448412 |
0.467034 | ... | ... | 28'1 | -5'4 | 22'5 | 3600 | 12'7 | 2'5 | 10'2 | ... | ... | 0.466977 |
0.479336 | ... | ... | 25'2 | -5'2 | 20'0 | 3650 | 15'3 | 3'1 | 12'2 | ... | ... | 0.479359 |
0.485389 | ... | ... | 22'4 | -4'7 | 17'5 | 3700 | 17'7 | 3'3 | 14'4 | ... | ... | 0.485389 |
0.485387 | ... | ... | 20'0 | -4'4 | 15'4 | 3750 | 20'6 | 3'6 | 17'0 | ... | ... | 0.485393 |
0.479846 | ... | ... | 17'6 | -4'1 | 13'5 | 3800 | 23'7 | 4'1 | 19'6 | ... | ... | 0.479902 |
0.46925 | ... | ... | 15'5 | -3'6 | 11'7 | 3850 | 27'1 | 4'4 | 22'5 | ... | ... | 0.469439 |
0.45458 | ... | ... | 13'6 | -3'3 | 10'3 | 3900 | 30'4 | 4'6 | 25'6 | ... | ... | 0.454417 |
0.436208 | ... | ... | 12'1 | -3'1 | 9'0 | 3950 | 34'1 | 5'1 | 29'0 | ... | ... | 0.436125 |
0.414663 | ... | ... | 10'5 | -2'7 | 7'6 | 4000 | 37'7 | 5'3 | 32'4 | ... | ... | 0.414777 |
0.392205 | ... | ... | 9'2 | -2'4 | 6'6 | 4050 | 41'7 | 5'6 | 36'1 | ... | ... | 0.392653 |
0.368696 | ... | ... | 8'1 | -2'2 | 5'7 | 4100 | 45'7 | 5'7 | 40'0 | ... | ... | 0.367532 |
0.342425 | ... | ... | 7'0 | -2'0 | 5'0 | 4150 | 50'1 | 6'2 | 43'7 | ... | ... | 0.344051 |
0.319034 | ... | ... | 6'1 | -1'6 | 4'3 | 4200 | 54'3 | 6'3 | 48'0 | ... | ... | 0.318446 |
0.293876 | ... | ... | 5'3 | -1'5 | 3'6 | 4250 | 58'6 | 6'5 | 52'1 | ... | ... | 0.293835 |
0.266441 | ... | ... | 4'5 | -1'4 | 3'1 | 4300 | 63'2 | 6'7 | 56'3 | ... | ... | 0.271343 |
0.245867 | ... | ... | 4'0 | -1'2 | 2'6 | 4350 | 67'6 | 7'0 | 60'6 | ... | ... | 0.247518 |
0.224443 | ... | ... | 3'4 | -1'1 | 2'3 | 4400 | 72'3 | 7'1 | 65'2 | ... | ... | 0.22723 |
0.201839 | ... | ... | 3'0 | -1'0 | 2'0 | 4450 | 77'0 | 7'2 | 69'6 | ... | ... | 0.206035 |
0.184309 | ... | ... | 2'5 | -0'7 | 1'6 | 4500 | 81'6 | 7'3 | 74'3 | ... | ... | 0.189996 |
0.1662 | ... | ... | 2'2 | -0'6 | 1'4 | 4550 | 86'4 | 7'4 | 79'0 | ... | ... | 0.173644 |
0.14725 | ... | ... | 2'0 | -0'6 | 1'2 | 4600 | 91'2 | 7'5 | 83'5 | ... | ... | 0.156799 |
0.135711 | ... | ... | 1'5 | -0'4 | 1'1 | 4650 | 96'0 | 7'5 | 88'3 | ... | ... | 0.139234 |
0.114994 | ... | ... | 1'4 | -0'5 | 0'7 | 4700 | 100'7 | 7'6 | 93'1 | ... | ... | 0.129361 |
0.10267 | ... | ... | 1'2 | -0'4 | 0'6 | 4750 | 105'6 | 7'6 | 98'0 | ... | ... | 0.11953 |
0.089959 | ... | ... | 1'1 | -0'4 | 0'5 | 4800 | 110'5 | 7'7 | 102'6 | ... | ... | 0.109678 |
0.088015 | ... | ... | 0'7 | -0'2 | 0'5 | 4850 | 115'4 | 7'7 | 107'5 | ... | ... | 0.099736 |
0.075025 | ... | ... | 0'6 | -0'2 | 0'4 | 4900 | 120'4 | 8'0 | 112'4 | ... | ... | 0.099439 |
0.059897 | ... | ... | 0'5 | -0'2 | 0'3 | 5000 | 130'3 | 8'1 | 122'2 | ... | ... | 0.089742 |
0.043994 | ... | ... | 0'4 | -0'2 | 0'2 | 5100 | 140'2 | 8'1 | 132'1 | ... | ... | 0.080441 |
0.042404 | ... | ... | 0'3 | -0'1 | 0'2 | 5200 | 150'2 | 8'2 | 142'0 | ... | ... | 0.081236 |
0.025228 | ... | ... | 0'2 | -0'1 | 0'1 | 5300 | 160'2 | 8'2 | 152'0 | ... | ... | 0.082024 |
0.024392 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 170'2 | 8'2 | 162'0 | ... | ... | 0.082805 |
0.023635 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 180'2 | 8'2 | 172'0 | ... | ... | 0.083579 |
0.022946 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 190'2 | 8'2 | 182'0 | ... | ... | 0.084348 |
0.022317 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 200'2 | 8'2 | 192'0 | ... | ... | 0.08511 |
0.021737 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'2 | 8'2 | 202'0 | ... | ... | 0.085866 |
0.021204 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'2 | 8'2 | 212'0 | ... | ... | 0.086616 |
0.020712 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'2 | 8'2 | 222'0 | ... | ... | 0.08736 |
0.020253 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'2 | 8'2 | 232'0 | ... | ... | 0.088098 |
0.019826 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'2 | 8'2 | 242'0 | ... | ... | 0.088831 |
0.019427 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'2 | 8'2 | 252'0 | ... | ... | 0.089559 |
0.019054 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'2 | 8'2 | 262'0 | ... | ... | 0.090281 |
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.