Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.02097 | ... | ... | 212'4 | 0'0 | 212'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013211 |
0.018363 | ... | ... | 202'4 | 0'0 | 202'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014067 |
0.014846 | ... | ... | 192'4 | 0'0 | 192'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014982 |
0.009937 | ... | ... | 182'4 | 0'0 | 182'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015965 |
0.001946 | ... | ... | 172'4 | 0'0 | 172'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017028 |
0 | ... | ... | 162'4 | 0'0 | 162'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018182 |
0 | ... | ... | 152'4 | 0'0 | 152'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019447 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020839 |
0 | ... | ... | 132'4 | 0'0 | 132'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022386 |
0 | ... | ... | 122'4 | 0'0 | 122'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02412 |
0 | ... | ... | 112'4 | 0'0 | 112'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026084 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02717 |
0 | ... | ... | 102'4 | 0'0 | 102'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028335 |
0 | ... | ... | 97'4 | 0'0 | 97'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029589 |
0 | ... | ... | 92'4 | 0'0 | 92'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030949 |
0 | ... | ... | 87'4 | 0'0 | 87'4 | 2850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.051636 |
0 | ... | ... | 82'5 | 0'0 | 82'5 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.070033 |
0 | ... | ... | 77'7 | 0'0 | 77'7 | 2950 | 0'5 | 0'0 | 0'5 | ... | ... | 0.099864 |
0.020352 | ... | ... | 73'1 | 0'0 | 73'1 | 3000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.126589 |
0.066566 | ... | ... | 68'3 | 0'0 | 68'3 | 3050 | 1'1 | 0'0 | 1'1 | ... | ... | 0.151783 |
0.127527 | ... | ... | 63'7 | 0'0 | 63'7 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | 0.191263 |
0.173995 | ... | ... | 59'3 | 0'0 | 59'3 | 3150 | 2'1 | 0'0 | 2'1 | ... | ... | 0.226715 |
0.228142 | ... | ... | 55'1 | 0'0 | 55'1 | 3200 | 2'7 | 0'0 | 2'7 | ... | ... | 0.269477 |
0.273705 | ... | ... | 50'7 | 0'0 | 50'7 | 3250 | 3'5 | 0'0 | 3'5 | ... | ... | 0.307622 |
0.322162 | ... | ... | 46'7 | 0'0 | 46'7 | 3300 | 4'5 | 0'0 | 4'5 | ... | ... | 0.348712 |
0.369702 | ... | ... | 43'1 | 0'0 | 43'1 | 3350 | 5'6 | 0'0 | 5'6 | ... | ... | 0.387478 |
0.411916 | ... | ... | 39'4 | 0'0 | 39'4 | 3400 | 7'1 | 0'0 | 7'1 | ... | ... | 0.42511 |
0.449133 | ... | ... | 36'0 | 0'0 | 36'0 | 3450 | 8'5 | 0'0 | 8'5 | ... | ... | 0.458625 |
0.48233 | ... | ... | 32'6 | 0'0 | 32'6 | 3500 | 10'3 | 0'0 | 10'3 | ... | ... | 0.488667 |
0.510381 | ... | ... | 29'6 | 0'0 | 29'6 | 3550 | 12'3 | 0'0 | 12'3 | ... | ... | 0.514183 |
0.532396 | ... | ... | 26'7 | 0'0 | 26'7 | 3600 | 14'4 | 0'0 | 14'4 | ... | ... | 0.534344 |
0.54872 | ... | ... | 24'2 | 0'0 | 24'2 | 3650 | 16'7 | 0'0 | 16'7 | ... | ... | 0.549395 |
0.559209 | ... | ... | 21'7 | 0'0 | 21'7 | 3700 | 19'3 | 0'0 | 19'3 | ... | ... | 0.5592 |
0.56406 | ... | ... | 19'5 | 0'0 | 19'5 | 3750 | 22'1 | 0'0 | 22'1 | ... | ... | 0.563947 |
0.563641 | ... | ... | 17'5 | 0'0 | 17'5 | 3800 | 25'1 | 0'0 | 25'1 | ... | ... | 0.563911 |
0.558389 | ... | ... | 15'6 | 0'0 | 15'6 | 3850 | 28'2 | 0'0 | 28'2 | ... | ... | 0.559519 |
0.548991 | ... | ... | 14'1 | 0'0 | 14'1 | 3900 | 31'4 | 0'0 | 31'4 | ... | ... | 0.551157 |
0.535416 | ... | ... | 12'4 | 0'0 | 12'4 | 3950 | 34'7 | 0'0 | 34'7 | ... | ... | 0.539205 |
0.518942 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 38'4 | 0'0 | 38'4 | ... | ... | 0.524708 |
0.499805 | ... | ... | 9'7 | 0'0 | 9'7 | 4050 | 42'2 | 0'0 | 42'2 | ... | ... | 0.507936 |
0.479938 | ... | ... | 8'7 | 0'0 | 8'7 | 4100 | 46'1 | 0'0 | 46'1 | ... | ... | 0.489455 |
0.457633 | ... | ... | 7'7 | 0'0 | 7'7 | 4150 | 50'1 | 0'0 | 50'1 | ... | ... | 0.469872 |
0.434634 | ... | ... | 7'0 | 0'0 | 7'0 | 4200 | 54'2 | 0'0 | 54'2 | ... | ... | 0.449844 |
0.409295 | ... | ... | 6'1 | 0'0 | 6'1 | 4250 | 58'3 | 0'0 | 58'3 | ... | ... | 0.428051 |
0.386952 | ... | ... | 5'4 | 0'0 | 5'4 | 4300 | 62'5 | 0'0 | 62'5 | ... | ... | 0.406624 |
0.363228 | ... | ... | 4'7 | 0'0 | 4'7 | 4350 | 67'0 | 0'0 | 67'0 | ... | ... | 0.386329 |
0.33783 | ... | ... | 4'2 | 0'0 | 4'2 | 4400 | 71'4 | 0'0 | 71'4 | ... | ... | 0.367938 |
0.314604 | ... | ... | 3'6 | 0'0 | 3'6 | 4450 | 76'0 | 0'0 | 76'0 | ... | ... | 0.348964 |
0.29464 | ... | ... | 3'3 | 0'0 | 3'3 | 4500 | 80'4 | 0'0 | 80'4 | ... | ... | 0.329281 |
0.252437 | ... | ... | 2'5 | 0'0 | 2'5 | 4600 | 89'6 | 0'0 | 89'6 | ... | ... | 0.295672 |
0.212262 | ... | ... | 2'0 | 0'0 | 2'0 | 4700 | 99'1 | 0'0 | 99'1 | ... | ... | 0.2651 |
0.183132 | ... | ... | 1'5 | 0'0 | 1'5 | 4800 | 108'5 | 0'0 | 108'5 | ... | ... | 0.238599 |
0.152683 | ... | ... | 1'2 | 0'0 | 1'2 | 4900 | 118'3 | 0'0 | 118'3 | ... | ... | 0.222693 |
0.129482 | ... | ... | 1'0 | 0'0 | 1'0 | 5000 | 128'0 | 0'0 | 128'0 | ... | ... | 0.201739 |
0.105222 | ... | ... | 0'6 | 0'0 | 0'6 | 5100 | 137'7 | 0'0 | 137'7 | ... | ... | 0.192725 |
0.090854 | ... | ... | 0'5 | 0'0 | 0'5 | 5200 | 147'6 | 0'0 | 147'6 | ... | ... | 0.184333 |
0.076319 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 157'5 | 0'0 | 157'5 | ... | ... | 0.176466 |
0.06128 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 167'4 | 0'0 | 167'4 | ... | ... | 0.16905 |
0.045195 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 177'4 | 0'0 | 177'4 | ... | ... | 0.167868 |
0.026916 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 187'4 | 0'0 | 187'4 | ... | ... | 0.166877 |
0.02616 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 197'4 | 0'0 | 197'4 | ... | ... | 0.166053 |
0.025465 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 207'4 | 0'0 | 207'4 | ... | ... | 0.165372 |
0.024824 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 217'4 | 0'0 | 217'4 | ... | ... | 0.164816 |
0.024235 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 227'4 | 0'0 | 227'4 | ... | ... | 0.164371 |
0.023688 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 237'4 | 0'0 | 237'4 | ... | ... | 0.164022 |
0.023178 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 247'4 | 0'0 | 247'4 | ... | ... | 0.163758 |
0.022702 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 257'4 | 0'0 | 257'4 | ... | ... | 0.163571 |
0.022258 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 267'4 | 0'0 | 267'4 | ... | ... | 0.163452 |
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.