Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.022292 | ... | ... | 227'2 | 9'6 | 237'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007382 |
0.022945 | ... | ... | 217'2 | 9'6 | 227'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007833 |
0.023579 | ... | ... | 207'2 | 9'6 | 217'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00831 |
0.024198 | ... | ... | 197'2 | 9'6 | 207'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008819 |
0.024801 | ... | ... | 187'2 | 9'6 | 197'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009362 |
0.02539 | ... | ... | 177'2 | 9'6 | 187'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009946 |
0.025966 | ... | ... | 167'2 | 9'6 | 177'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010577 |
0.026531 | ... | ... | 157'2 | 9'6 | 167'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011263 |
0.027084 | ... | ... | 147'2 | 9'6 | 157'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012013 |
0.027357 | ... | ... | 142'2 | 9'6 | 152'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012415 |
0.027627 | ... | ... | 137'2 | 9'6 | 147'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012838 |
0.027895 | ... | ... | 132'2 | 9'6 | 142'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013284 |
0.02816 | ... | ... | 127'2 | 9'6 | 137'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013754 |
0.028423 | ... | ... | 122'2 | 9'6 | 132'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014251 |
0.028684 | ... | ... | 117'2 | 9'6 | 127'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014777 |
0.028942 | ... | ... | 112'2 | 9'6 | 122'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015337 |
0.029199 | ... | ... | 107'2 | 9'6 | 117'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015934 |
0.029453 | ... | ... | 102'2 | 9'6 | 112'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016571 |
0.029706 | ... | ... | 97'2 | 9'6 | 107'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017254 |
0.029956 | ... | ... | 92'2 | 9'6 | 102'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017988 |
0.030205 | ... | ... | 87'2 | 9'6 | 97'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01878 |
0.030451 | ... | ... | 82'3 | 9'5 | 92'0 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.01964 |
0.030696 | ... | ... | 77'4 | 9'4 | 87'0 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | 0.020575 |
0.03094 | ... | ... | 72'5 | 9'3 | 82'0 | 3150 | 0'1 | -0'3 | 0'4 | ... | ... | 0.021597 |
0.042593 | ... | ... | 67'6 | 9'3 | 77'1 | 3200 | 0'2 | -0'3 | 0'5 | ... | ... | 0.036009 |
0.05369 | ... | ... | 63'0 | 9'2 | 72'2 | 3250 | 0'3 | -0'4 | 0'7 | ... | ... | 0.048879 |
0.064644 | ... | ... | 58'3 | 9'0 | 67'3 | 3300 | 0'4 | -0'6 | 1'2 | ... | ... | 0.061171 |
0.075717 | ... | ... | 53'6 | 8'6 | 62'4 | 3350 | 0'5 | -1'0 | 1'5 | ... | ... | 0.073338 |
0.101027 | ... | ... | 49'2 | 8'5 | 57'7 | 3400 | 0'7 | -1'2 | 2'1 | ... | ... | 0.093073 |
0.118318 | ... | ... | 44'7 | 8'2 | 53'1 | 3450 | 1'2 | -1'4 | 2'6 | ... | ... | 0.117843 |
0.145392 | ... | ... | 40'6 | 7'7 | 48'5 | 3500 | 1'6 | -1'7 | 3'5 | ... | ... | 0.14549 |
0.173993 | ... | ... | 36'6 | 7'4 | 44'2 | 3550 | 2'3 | -2'1 | 4'4 | ... | ... | 0.174446 |
0.202939 | ... | ... | 32'7 | 7'1 | 40'0 | 3600 | 3'1 | -2'5 | 5'6 | ... | ... | 0.203581 |
0.23133 | ... | ... | 29'2 | 6'5 | 35'7 | 3650 | 4'0 | -3'1 | 7'1 | ... | ... | 0.232034 |
0.261423 | ... | ... | 25'7 | 6'2 | 32'1 | 3700 | 5'1 | -3'5 | 8'6 | ... | ... | 0.2606 |
0.286627 | ... | ... | 22'6 | 5'5 | 28'3 | 3750 | 6'4 | -4'1 | 10'5 | ... | ... | 0.287153 |
0.309786 | ... | ... | 20'0 | 5'0 | 25'0 | 3800 | 8'1 | -4'5 | 12'6 | ... | ... | 0.310151 |
0.328329 | ... | ... | 17'3 | 4'4 | 21'7 | 3850 | 10'0 | -5'1 | 15'1 | ... | ... | 0.328534 |
0.341544 | ... | ... | 15'0 | 4'0 | 19'0 | 3900 | 12'1 | -5'5 | 17'6 | ... | ... | 0.341619 |
0.349031 | ... | ... | 12'7 | 3'5 | 16'4 | 3950 | 14'4 | -6'1 | 20'5 | ... | ... | 0.349031 |
0.350667 | ... | ... | 11'0 | 3'1 | 14'1 | 4000 | 17'1 | -6'5 | 23'6 | ... | ... | 0.350667 |
0.346773 | ... | ... | 9'3 | 2'6 | 12'1 | 4050 | 20'1 | -7'0 | 27'1 | ... | ... | 0.346791 |
0.337719 | ... | ... | 8'0 | 2'2 | 10'2 | 4100 | 23'2 | -7'4 | 30'6 | ... | ... | 0.337797 |
0.324752 | ... | ... | 6'6 | 2'0 | 8'6 | 4150 | 26'5 | -7'7 | 34'4 | ... | ... | 0.324414 |
0.308139 | ... | ... | 5'6 | 1'5 | 7'3 | 4200 | 30'2 | -8'1 | 38'3 | ... | ... | 0.30769 |
0.288295 | ... | ... | 4'7 | 1'2 | 6'1 | 4250 | 34'1 | -8'3 | 42'4 | ... | ... | 0.289021 |
0.267333 | ... | ... | 4'0 | 1'1 | 5'1 | 4300 | 38'1 | -8'5 | 46'6 | ... | ... | 0.268484 |
0.245048 | ... | ... | 3'3 | 0'7 | 4'2 | 4350 | 42'2 | -8'6 | 51'0 | ... | ... | 0.24676 |
0.224904 | ... | ... | 2'7 | 0'6 | 3'5 | 4400 | 46'4 | -9'0 | 55'4 | ... | ... | 0.224627 |
0.202997 | ... | ... | 2'3 | 0'5 | 3'0 | 4450 | 50'7 | -9'1 | 60'0 | ... | ... | 0.202995 |
0.182532 | ... | ... | 2'0 | 0'4 | 2'4 | 4500 | 55'3 | -9'2 | 64'5 | ... | ... | 0.182923 |
0.160293 | ... | ... | 1'5 | 0'3 | 2'0 | 4550 | 59'7 | -9'3 | 69'2 | ... | ... | 0.161224 |
0.140792 | ... | ... | 1'3 | 0'2 | 1'5 | 4600 | 64'4 | -9'4 | 74'0 | ... | ... | 0.142401 |
0.125542 | ... | ... | 1'1 | 0'2 | 1'3 | 4650 | 69'2 | -9'4 | 78'6 | ... | ... | 0.127908 |
0.109652 | ... | ... | 1'0 | 0'1 | 1'1 | 4700 | 74'0 | -9'4 | 83'4 | ... | ... | 0.112952 |
0.092736 | ... | ... | 0'6 | 0'1 | 0'7 | 4750 | 78'6 | -9'5 | 88'3 | ... | ... | 0.097232 |
0.082473 | ... | ... | 0'5 | 0'1 | 0'6 | 4800 | 83'5 | -9'5 | 93'2 | ... | ... | 0.088044 |
0.0612 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 93'3 | -9'5 | 103'0 | ... | ... | 0.069516 |
0.048447 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 103'2 | -9'5 | 112'7 | ... | ... | 0.059346 |
0.035356 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 113'1 | -9'6 | 122'7 | ... | ... | 0.049518 |
0.020943 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 123'0 | -9'6 | 132'6 | ... | ... | 0.039763 |
0.020013 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 133'0 | -9'6 | 142'6 | ... | ... | 0.04015 |
0.019193 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 143'0 | -9'6 | 152'6 | ... | ... | 0.040533 |
0.018466 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 153'0 | -9'6 | 162'6 | ... | ... | 0.040914 |
0.017812 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 163'0 | -9'6 | 172'6 | ... | ... | 0.041291 |
0.017225 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 173'0 | -9'6 | 182'6 | ... | ... | 0.041666 |
0.016692 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 183'0 | -9'6 | 192'6 | ... | ... | 0.042038 |
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.