Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.020941 | ... | ... | 237'0 | 2'4 | 239'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007144 |
0.021553 | ... | ... | 227'0 | 2'4 | 229'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007578 |
0.022148 | ... | ... | 217'0 | 2'4 | 219'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008037 |
0.022728 | ... | ... | 207'0 | 2'4 | 209'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008525 |
0.023293 | ... | ... | 197'0 | 2'4 | 199'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009046 |
0.023846 | ... | ... | 187'0 | 2'4 | 189'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009606 |
0.024387 | ... | ... | 177'0 | 2'4 | 179'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010211 |
0.024916 | ... | ... | 167'0 | 2'4 | 169'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010866 |
0.025435 | ... | ... | 157'0 | 2'4 | 159'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011582 |
0.02569 | ... | ... | 152'0 | 2'4 | 154'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011966 |
0.025944 | ... | ... | 147'0 | 2'4 | 149'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012368 |
0.026195 | ... | ... | 142'0 | 2'4 | 144'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012793 |
0.026444 | ... | ... | 137'0 | 2'4 | 139'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01324 |
0.026691 | ... | ... | 132'0 | 2'4 | 134'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013712 |
0.026935 | ... | ... | 127'0 | 2'4 | 129'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014211 |
0.027178 | ... | ... | 122'0 | 2'4 | 124'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014742 |
0.027419 | ... | ... | 117'0 | 2'4 | 119'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015307 |
0.027657 | ... | ... | 112'0 | 2'4 | 114'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015909 |
0.027894 | ... | ... | 107'0 | 2'4 | 109'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016553 |
0.028128 | ... | ... | 102'0 | 2'4 | 104'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017246 |
0.028361 | ... | ... | 97'0 | 2'4 | 99'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01799 |
0.028593 | ... | ... | 92'0 | 2'4 | 94'4 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018796 |
0.028823 | ... | ... | 87'0 | 2'4 | 89'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019672 |
0.029051 | ... | ... | 82'0 | 2'4 | 84'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020627 |
0.029277 | ... | ... | 77'1 | 2'3 | 79'4 | 3200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.021676 |
0.041284 | ... | ... | 72'2 | 2'3 | 74'5 | 3250 | 0'2 | -0'1 | 0'3 | ... | ... | 0.036137 |
0.052641 | ... | ... | 67'3 | 2'3 | 69'6 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | 0.04907 |
0.063826 | ... | ... | 62'4 | 2'3 | 64'7 | 3350 | 0'4 | -0'1 | 0'5 | ... | ... | 0.061447 |
0.082846 | ... | ... | 57'7 | 2'2 | 60'1 | 3400 | 0'6 | -0'1 | 0'7 | ... | ... | 0.081588 |
0.100802 | ... | ... | 53'1 | 2'2 | 55'3 | 3450 | 1'0 | -0'2 | 1'2 | ... | ... | 0.10034 |
0.123911 | ... | ... | 48'5 | 2'1 | 50'6 | 3500 | 1'3 | -0'3 | 1'6 | ... | ... | 0.124053 |
0.15021 | ... | ... | 44'2 | 2'0 | 46'2 | 3550 | 1'7 | -0'4 | 2'3 | ... | ... | 0.150748 |
0.178129 | ... | ... | 40'0 | 1'7 | 41'7 | 3600 | 2'4 | -0'5 | 3'1 | ... | ... | 0.178888 |
0.20906 | ... | ... | 35'7 | 1'7 | 37'6 | 3650 | 3'2 | -0'6 | 4'0 | ... | ... | 0.207314 |
0.238115 | ... | ... | 32'1 | 1'5 | 33'6 | 3700 | 4'2 | -0'7 | 5'1 | ... | ... | 0.237035 |
0.266132 | ... | ... | 28'3 | 1'5 | 30'0 | 3750 | 5'4 | -1'0 | 6'4 | ... | ... | 0.265526 |
0.290475 | ... | ... | 25'0 | 1'3 | 26'3 | 3800 | 7'0 | -1'1 | 8'1 | ... | ... | 0.290961 |
0.31178 | ... | ... | 21'7 | 1'2 | 23'1 | 3850 | 8'5 | -1'3 | 10'0 | ... | ... | 0.311657 |
0.327921 | ... | ... | 19'0 | 1'1 | 20'1 | 3900 | 10'5 | -1'4 | 12'1 | ... | ... | 0.327888 |
0.338378 | ... | ... | 16'4 | 0'7 | 17'3 | 3950 | 12'7 | -1'5 | 14'4 | ... | ... | 0.338375 |
0.342903 | ... | ... | 14'1 | 0'7 | 15'0 | 4000 | 15'4 | -1'5 | 17'1 | ... | ... | 0.342903 |
0.341576 | ... | ... | 12'1 | 0'5 | 12'6 | 4050 | 18'2 | -1'7 | 20'1 | ... | ... | 0.341581 |
0.334891 | ... | ... | 10'2 | 0'5 | 10'7 | 4100 | 21'3 | -1'7 | 23'2 | ... | ... | 0.334931 |
0.323231 | ... | ... | 8'6 | 0'3 | 9'1 | 4150 | 24'5 | -2'0 | 26'5 | ... | ... | 0.323361 |
0.308232 | ... | ... | 7'3 | 0'3 | 7'6 | 4200 | 28'1 | -2'1 | 30'2 | ... | ... | 0.307801 |
0.290025 | ... | ... | 6'1 | 0'3 | 6'4 | 4250 | 31'7 | -2'2 | 34'1 | ... | ... | 0.289483 |
0.269097 | ... | ... | 5'1 | 0'2 | 5'3 | 4300 | 35'7 | -2'2 | 38'1 | ... | ... | 0.269999 |
0.247962 | ... | ... | 4'2 | 0'2 | 4'4 | 4350 | 39'7 | -2'3 | 42'2 | ... | ... | 0.247362 |
0.22631 | ... | ... | 3'5 | 0'1 | 3'6 | 4400 | 44'1 | -2'3 | 46'4 | ... | ... | 0.225803 |
0.205037 | ... | ... | 3'0 | 0'1 | 3'1 | 4450 | 48'4 | -2'3 | 50'7 | ... | ... | 0.204719 |
0.181545 | ... | ... | 2'4 | 0'0 | 2'4 | 4500 | 52'7 | -2'4 | 55'3 | ... | ... | 0.18152 |
0.163722 | ... | ... | 2'0 | 0'1 | 2'1 | 4550 | 57'4 | -2'3 | 59'7 | ... | ... | 0.164107 |
0.144946 | ... | ... | 1'5 | 0'1 | 1'6 | 4600 | 62'1 | -2'3 | 64'4 | ... | ... | 0.145863 |
0.124729 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 66'6 | -2'4 | 69'2 | ... | ... | 0.126353 |
0.108895 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 71'4 | -2'4 | 74'0 | ... | ... | 0.111327 |
0.092067 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 76'2 | -2'4 | 78'6 | ... | ... | 0.095536 |
0.08183 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 81'1 | -2'4 | 83'5 | ... | ... | 0.086266 |
0.071423 | ... | ... | ... | ... | 0'5 | 4850 | 86'0 | ... | ... | ... | ... | 0.076982 |
0.060669 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 90'7 | -2'4 | 93'3 | ... | ... | 0.067571 |
0.047976 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 100'6 | -2'4 | 103'2 | ... | ... | 0.057258 |
0.034986 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 110'5 | -2'4 | 113'1 | ... | ... | 0.047277 |
0.020713 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'4 | -2'4 | 123'0 | ... | ... | 0.037333 |
0.019774 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'4 | -2'4 | 133'0 | ... | ... | 0.037696 |
0.018946 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'4 | -2'4 | 143'0 | ... | ... | 0.038056 |
0.018214 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'4 | -2'4 | 153'0 | ... | ... | 0.038414 |
0.017557 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 160'4 | -2'4 | 163'0 | ... | ... | 0.038768 |
0.016967 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 170'4 | -2'4 | 173'0 | ... | ... | 0.03912 |
0.016433 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 180'4 | -2'4 | 183'0 | ... | ... | 0.03947 |
0.015947 | ... | ... | ... | ... | 0'1 | 5900 | 190'4 | ... | ... | ... | ... | 0.039816 |
0.015503 | ... | ... | ... | ... | 0'1 | 6000 | 200'4 | ... | ... | ... | ... | 0.04016 |
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.