Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005844 | ... | ... | 226'0 | -21'0 | 205'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004527 |
0.006012 | ... | ... | 216'0 | -21'0 | 195'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004828 |
0.006176 | ... | ... | 206'0 | -21'0 | 185'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00515 |
0.006335 | ... | ... | 196'0 | -21'0 | 175'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005498 |
0.006491 | ... | ... | 186'0 | -21'0 | 165'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005876 |
0.006643 | ... | ... | 176'0 | -21'0 | 155'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006288 |
0.006793 | ... | ... | 166'0 | -21'0 | 145'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006742 |
0.006939 | ... | ... | 156'0 | -21'0 | 135'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007245 |
0.01203 | ... | ... | 146'0 | -20'7 | 125'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007808 |
0.012333 | ... | ... | 141'0 | -20'7 | 120'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008116 |
0.012652 | ... | ... | 136'0 | -20'7 | 115'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008444 |
0.012991 | ... | ... | 131'0 | -20'7 | 110'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008795 |
0.013351 | ... | ... | 126'0 | -20'7 | 105'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009172 |
0.013735 | ... | ... | 121'0 | -20'7 | 100'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009576 |
0.014147 | ... | ... | 116'0 | -20'7 | 95'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010014 |
0.014591 | ... | ... | 111'0 | -20'7 | 90'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01049 |
0.015072 | ... | ... | 106'1 | -21'0 | 85'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011007 |
0.015597 | ... | ... | 101'1 | -21'0 | 80'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011574 |
0.016172 | ... | ... | 96'1 | -21'0 | 75'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0122 |
0.016809 | ... | ... | 91'1 | -21'0 | 70'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012893 |
0.017518 | ... | ... | 86'1 | -21'0 | 65'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013668 |
0.018316 | ... | ... | 81'1 | -21'0 | 60'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014542 |
0.019223 | ... | ... | 76'1 | -21'0 | 55'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015536 |
0.020269 | ... | ... | 71'1 | -21'0 | 50'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016681 |
0.021491 | ... | ... | 66'1 | -21'0 | 45'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018016 |
0.032708 | ... | ... | 61'1 | -20'7 | 40'2 | 3250 | 0'2 | 0'1 | 0'1 | ... | ... | 0.030252 |
0.043602 | ... | ... | 56'1 | -20'6 | 35'3 | 3300 | 0'4 | 0'3 | 0'1 | ... | ... | 0.048893 |
0.066691 | ... | ... | 51'1 | -20'3 | 30'6 | 3350 | 0'6 | 0'5 | 0'1 | ... | ... | 0.065597 |
0.090734 | ... | ... | 46'2 | -20'0 | 26'2 | 3400 | 1'2 | 1'0 | 0'2 | ... | ... | 0.0901 |
0.119432 | ... | ... | 41'3 | -19'2 | 22'1 | 3450 | 2'1 | 1'6 | 0'3 | ... | ... | 0.119129 |
0.143726 | ... | ... | 36'5 | -18'4 | 18'1 | 3500 | 3'2 | 2'4 | 0'6 | ... | ... | 0.144829 |
0.1657 | ... | ... | 32'1 | -17'4 | 14'5 | 3550 | 4'5 | 3'4 | 1'1 | ... | ... | 0.165662 |
0.180453 | ... | ... | 27'6 | -16'2 | 11'4 | 3600 | 6'4 | 4'6 | 1'6 | ... | ... | 0.180449 |
0.186445 | ... | ... | 23'5 | -14'6 | 8'7 | 3650 | 8'7 | 6'2 | 2'5 | ... | ... | 0.186445 |
0.183073 | ... | ... | 19'6 | -13'1 | 6'5 | 3700 | 11'5 | 7'6 | 3'7 | ... | ... | 0.183077 |
0.171342 | ... | ... | 16'3 | -11'4 | 4'7 | 3750 | 14'7 | 9'4 | 5'3 | ... | ... | 0.171378 |
0.153289 | ... | ... | 13'2 | -9'6 | 3'4 | 3800 | 18'4 | 11'2 | 7'2 | ... | ... | 0.153406 |
0.130184 | ... | ... | 10'4 | -8'1 | 2'3 | 3850 | 22'3 | 12'7 | 9'4 | ... | ... | 0.130466 |
0.106948 | ... | ... | 8'2 | -6'5 | 1'5 | 3900 | 26'5 | 14'3 | 12'2 | ... | ... | 0.107483 |
0.085945 | ... | ... | 6'3 | -5'2 | 1'1 | 3950 | 31'1 | 15'6 | 15'3 | ... | ... | 0.086817 |
0.06644 | ... | ... | 4'7 | -4'1 | 0'6 | 4000 | 35'6 | 16'7 | 18'7 | ... | ... | 0.067772 |
0.050373 | ... | ... | 3'5 | -3'1 | 0'4 | 4050 | 40'4 | 17'7 | 22'5 | ... | ... | 0.052262 |
0.040293 | ... | ... | 2'6 | -2'3 | 0'3 | 4100 | 45'2 | 18'4 | 26'6 | ... | ... | 0.034554 |
0.02983 | ... | ... | 2'0 | -1'6 | 0'2 | 4150 | 50'1 | 19'1 | 31'0 | ... | ... | 0.023264 |
0.018081 | ... | ... | 1'3 | -1'2 | 0'1 | 4200 | 55'1 | 19'6 | 35'3 | ... | ... | 0.022374 |
0.017164 | ... | ... | 1'0 | -0'7 | 0'1 | 4250 | 60'1 | 20'1 | 40'0 | ... | ... | 0.021619 |
0.01636 | ... | ... | 0'6 | -0'5 | 0'1 | 4300 | 65'1 | 20'4 | 44'5 | ... | ... | 0.020969 |
0.015653 | ... | ... | 0'4 | -0'3 | 0'1 | 4350 | 70'1 | 20'5 | 49'4 | ... | ... | 0.020406 |
0.015022 | ... | ... | 0'3 | -0'2 | 0'1 | 4400 | 75'1 | 20'7 | 54'2 | ... | ... | 0.019916 |
0.014458 | ... | ... | 0'2 | -0'1 | 0'1 | 4450 | 80'1 | 21'0 | 59'1 | ... | ... | 0.019483 |
0.013947 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 85'1 | 21'0 | 64'1 | ... | ... | 0.0191 |
0.013484 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 90'1 | 21'0 | 69'1 | ... | ... | 0.018759 |
0.013062 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 95'1 | 21'0 | 74'1 | ... | ... | 0.018454 |
0.012675 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 100'1 | 21'0 | 79'1 | ... | ... | 0.018181 |
0.012319 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 105'1 | 21'0 | 84'1 | ... | ... | 0.017935 |
0.01199 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 110'1 | 21'0 | 89'1 | ... | ... | 0.017713 |
0.011684 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 115'1 | 21'0 | 94'1 | ... | ... | 0.017512 |
0.011401 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 120'1 | 21'0 | 99'1 | ... | ... | 0.01733 |
0.011137 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 125'0 | 20'7 | 104'1 | ... | ... | 0.010101 |
0.010889 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 130'0 | 21'0 | 109'0 | ... | ... | 0.010154 |
0.010656 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 135'0 | 21'0 | 114'0 | ... | ... | 0.010207 |
0.010438 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 140'0 | 21'0 | 119'0 | ... | ... | 0.010259 |
0.010234 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 145'0 | 21'0 | 124'0 | ... | ... | 0.010311 |
0.01004 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 150'0 | 21'0 | 129'0 | ... | ... | 0.010363 |
0.009857 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 155'0 | 21'0 | 134'0 | ... | ... | 0.010414 |
0.009683 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 160'0 | 21'0 | 139'0 | ... | ... | 0.010466 |
0.009519 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 165'0 | 21'0 | 144'0 | ... | ... | 0.010517 |
0.009214 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 175'0 | 21'0 | 154'0 | ... | ... | 0.010619 |
0.008937 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 185'0 | 21'0 | 164'0 | ... | ... | 0.010721 |
0.008685 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 195'0 | 21'0 | 174'0 | ... | ... | 0.010821 |
0.008454 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 205'0 | 21'0 | 184'0 | ... | ... | 0.010921 |
0.00824 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 215'0 | 21'0 | 194'0 | ... | ... | 0.01102 |
0.008044 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 225'0 | 21'0 | 204'0 | ... | ... | 0.011118 |
0.007862 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 235'0 | 21'0 | 214'0 | ... | ... | 0.011216 |
0.007692 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 245'0 | 21'0 | 224'0 | ... | ... | 0.011313 |
0.007534 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 255'0 | 21'0 | 234'0 | ... | ... | 0.011409 |
0.007387 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 265'0 | 21'0 | 244'0 | ... | ... | 0.011505 |
0.007248 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 275'0 | 21'0 | 254'0 | ... | ... | 0.0116 |
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.