Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019498 | ... | ... | 239'4 | -2'0 | 237'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006955 |
0.020067 | ... | ... | 229'4 | -2'0 | 227'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007379 |
0.02062 | ... | ... | 219'4 | -2'0 | 217'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007828 |
0.021159 | ... | ... | 209'4 | -2'0 | 207'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008306 |
0.021685 | ... | ... | 199'4 | -2'0 | 197'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008817 |
0.022199 | ... | ... | 189'4 | -2'0 | 187'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009366 |
0.022702 | ... | ... | 179'4 | -2'0 | 177'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00996 |
0.023194 | ... | ... | 169'4 | -2'0 | 167'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010604 |
0.023677 | ... | ... | 159'4 | -2'0 | 157'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011309 |
0.023915 | ... | ... | 154'4 | -2'0 | 152'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011686 |
0.024151 | ... | ... | 149'4 | -2'0 | 147'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012084 |
0.024384 | ... | ... | 144'4 | -2'0 | 142'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012502 |
0.024616 | ... | ... | 139'4 | -2'0 | 137'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012944 |
0.024845 | ... | ... | 134'4 | -2'0 | 132'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01341 |
0.025073 | ... | ... | 129'4 | -2'0 | 127'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013904 |
0.025298 | ... | ... | 124'4 | -2'0 | 122'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014429 |
0.025522 | ... | ... | 119'4 | -2'0 | 117'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014988 |
0.025744 | ... | ... | 114'4 | -2'0 | 112'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015586 |
0.025965 | ... | ... | 109'4 | -2'0 | 107'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016226 |
0.026184 | ... | ... | 104'4 | -2'0 | 102'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016914 |
0.026401 | ... | ... | 99'4 | -2'0 | 97'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017656 |
0.026616 | ... | ... | 94'4 | -2'0 | 92'4 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018461 |
0.02683 | ... | ... | 89'4 | -2'0 | 87'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019336 |
0.027042 | ... | ... | 84'4 | -2'0 | 82'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020292 |
0.027253 | ... | ... | 79'4 | -2'0 | 77'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021344 |
0.039378 | ... | ... | 74'5 | -2'0 | 72'5 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.035588 |
0.050773 | ... | ... | 69'6 | -2'0 | 67'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.048344 |
0.061968 | ... | ... | 64'7 | -2'0 | 62'7 | 3350 | 0'4 | 0'0 | 0'4 | ... | ... | 0.060573 |
0.080933 | ... | ... | 60'1 | -2'0 | 58'1 | 3400 | 0'5 | -0'1 | 0'6 | ... | ... | 0.072735 |
0.098821 | ... | ... | 55'3 | -2'0 | 53'3 | 3450 | 1'0 | 0'0 | 1'0 | ... | ... | 0.098987 |
0.121791 | ... | ... | 50'6 | -2'0 | 48'6 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | 0.122414 |
0.147884 | ... | ... | 46'2 | -2'0 | 44'2 | 3550 | 1'7 | 0'0 | 1'7 | ... | ... | 0.148776 |
0.178791 | ... | ... | 41'7 | -1'7 | 40'0 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.176546 |
0.206062 | ... | ... | 37'6 | -2'0 | 35'6 | 3650 | 3'3 | 0'1 | 3'2 | ... | ... | 0.207027 |
0.236376 | ... | ... | 33'6 | -1'7 | 31'7 | 3700 | 4'3 | 0'1 | 4'2 | ... | ... | 0.235503 |
0.263175 | ... | ... | 30'0 | -1'7 | 28'1 | 3750 | 5'5 | 0'1 | 5'4 | ... | ... | 0.2627 |
0.286996 | ... | ... | 26'3 | -1'6 | 24'5 | 3800 | 7'1 | 0'1 | 7'0 | ... | ... | 0.286776 |
0.306495 | ... | ... | 23'1 | -1'6 | 21'3 | 3850 | 9'0 | 0'3 | 8'5 | ... | ... | 0.306753 |
0.320845 | ... | ... | 20'1 | -1'5 | 18'4 | 3900 | 11'0 | 0'3 | 10'5 | ... | ... | 0.320829 |
0.329086 | ... | ... | 17'3 | -1'4 | 15'7 | 3950 | 13'3 | 0'4 | 12'7 | ... | ... | 0.329085 |
0.331173 | ... | ... | 15'0 | -1'4 | 13'4 | 4000 | 16'0 | 0'4 | 15'4 | ... | ... | 0.331173 |
0.327293 | ... | ... | 12'6 | -1'3 | 11'3 | 4050 | 18'7 | 0'5 | 18'2 | ... | ... | 0.327308 |
0.318179 | ... | ... | 10'7 | -1'2 | 9'5 | 4100 | 22'1 | 0'6 | 21'3 | ... | ... | 0.318248 |
0.304233 | ... | ... | 9'1 | -1'1 | 8'0 | 4150 | 25'4 | 0'7 | 24'5 | ... | ... | 0.304421 |
0.287543 | ... | ... | 7'6 | -1'0 | 6'6 | 4200 | 29'1 | 1'0 | 28'1 | ... | ... | 0.287003 |
0.266749 | ... | ... | 6'4 | -1'0 | 5'4 | 4250 | 33'0 | 1'1 | 31'7 | ... | ... | 0.267442 |
0.246474 | ... | ... | 5'3 | -0'6 | 4'5 | 4300 | 37'0 | 1'1 | 35'7 | ... | ... | 0.24575 |
0.223304 | ... | ... | 4'4 | -0'6 | 3'6 | 4350 | 41'2 | 1'3 | 39'7 | ... | ... | 0.224936 |
0.20229 | ... | ... | 3'6 | -0'5 | 3'1 | 4400 | 45'4 | 1'3 | 44'1 | ... | ... | 0.201672 |
0.179115 | ... | ... | 3'1 | -0'5 | 2'4 | 4450 | 49'7 | 1'3 | 48'4 | ... | ... | 0.178687 |
0.157234 | ... | ... | 2'4 | -0'4 | 2'0 | 4500 | 54'4 | 1'5 | 52'7 | ... | ... | 0.161331 |
0.138001 | ... | ... | 2'1 | -0'4 | 1'5 | 4550 | 59'0 | 1'4 | 57'4 | ... | ... | 0.138333 |
0.122906 | ... | ... | 1'6 | -0'3 | 1'3 | 4600 | 63'6 | 1'5 | 62'1 | ... | ... | 0.123785 |
0.107247 | ... | ... | 1'3 | -0'2 | 1'1 | 4650 | 68'4 | 1'6 | 66'6 | ... | ... | 0.108804 |
0.090641 | ... | ... | 1'1 | -0'2 | 0'7 | 4700 | 73'2 | 1'6 | 71'4 | ... | ... | 0.093068 |
0.080506 | ... | ... | 0'7 | -0'1 | 0'6 | 4750 | 78'1 | 1'7 | 76'2 | ... | ... | 0.083783 |
0.070227 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 83'0 | 1'7 | 81'1 | ... | ... | 0.074491 |
0.059625 | ... | ... | 0'5 | -0'1 | 0'4 | 4850 | 87'7 | 1'7 | 86'0 | ... | ... | 0.065069 |
0.04844 | ... | ... | 0'4 | -0'1 | 0'3 | 4900 | 92'6 | 1'7 | 90'7 | ... | ... | 0.055365 |
0.03623 | ... | ... | ... | ... | 0'2 | 4950 | 97'5 | ... | ... | ... | ... | 0.045155 |
0.035233 | ... | ... | 0'3 | -0'1 | 0'2 | 5000 | 102'5 | 1'7 | 100'6 | ... | ... | 0.044879 |
0.020829 | ... | ... | 0'2 | -0'1 | 0'1 | 5100 | 112'4 | 1'7 | 110'5 | ... | ... | 0.034413 |
0.019816 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 122'4 | 2'0 | 120'4 | ... | ... | 0.034755 |
0.018932 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 132'4 | 2'0 | 130'4 | ... | ... | 0.035093 |
0.018153 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 142'4 | 2'0 | 140'4 | ... | ... | 0.035428 |
0.017462 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 152'4 | 2'0 | 150'4 | ... | ... | 0.035761 |
0.016842 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 162'4 | 2'0 | 160'4 | ... | ... | 0.036091 |
0.016285 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 172'4 | 2'0 | 170'4 | ... | ... | 0.036419 |
0.015779 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 182'4 | 2'0 | 180'4 | ... | ... | 0.036744 |
0.015318 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 192'4 | 2'0 | 190'4 | ... | ... | 0.037067 |
0.014897 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 202'4 | 2'0 | 200'4 | ... | ... | 0.037388 |
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.