Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.014348 | ... | ... | 237'0 | 0'0 | 237'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007172 |
0.014425 | ... | ... | 227'0 | 0'0 | 227'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007609 |
0.014436 | ... | ... | 217'0 | 0'0 | 217'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008073 |
0.014371 | ... | ... | 207'0 | 0'0 | 207'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008566 |
0.014221 | ... | ... | 197'0 | 0'0 | 197'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009093 |
0.013973 | ... | ... | 187'0 | 0'0 | 187'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00966 |
0.013609 | ... | ... | 177'0 | 0'0 | 177'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010273 |
0.013104 | ... | ... | 167'0 | 0'0 | 167'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010938 |
0.012426 | ... | ... | 157'0 | 0'0 | 157'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011666 |
0.012008 | ... | ... | 152'0 | 0'0 | 152'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012056 |
0.011528 | ... | ... | 147'0 | 0'0 | 147'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012466 |
0.010975 | ... | ... | 142'0 | 0'0 | 142'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012898 |
0.010339 | ... | ... | 137'0 | 0'0 | 137'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013354 |
0.009603 | ... | ... | 132'0 | 0'0 | 132'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013836 |
0.008748 | ... | ... | 127'0 | 0'0 | 127'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014346 |
0.007745 | ... | ... | 122'0 | 0'0 | 122'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014889 |
0.006551 | ... | ... | 117'0 | 0'0 | 117'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015467 |
0.0051 | ... | ... | 112'0 | 0'0 | 112'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016085 |
0.003256 | ... | ... | 107'0 | 0'0 | 107'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016747 |
0.000542 | ... | ... | 102'0 | 0'0 | 102'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017458 |
0 | ... | ... | 97'0 | 0'0 | 97'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018225 |
0 | ... | ... | 92'0 | 0'0 | 92'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019058 |
0 | ... | ... | 87'0 | 0'0 | 87'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019963 |
0 | ... | ... | 82'0 | 0'0 | 82'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020953 |
0.013952 | ... | ... | 77'1 | 0'0 | 77'1 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.034934 |
0.029418 | ... | ... | 72'2 | 0'0 | 72'2 | 3250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.047418 |
0.042611 | ... | ... | 67'3 | 0'0 | 67'3 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.059339 |
0.055062 | ... | ... | 62'4 | 0'0 | 62'4 | 3350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.071136 |
0.084035 | ... | ... | 57'7 | 0'0 | 57'7 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.090275 |
0.102424 | ... | ... | 53'1 | 0'0 | 53'1 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | 0.114299 |
0.131293 | ... | ... | 48'5 | 0'0 | 48'5 | 3500 | 1'6 | 0'0 | 1'6 | ... | ... | 0.141115 |
0.161189 | ... | ... | 44'2 | 0'0 | 44'2 | 3550 | 2'3 | 0'0 | 2'3 | ... | ... | 0.169203 |
0.191034 | ... | ... | 40'0 | 0'0 | 40'0 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | 0.197469 |
0.220029 | ... | ... | 35'7 | 0'0 | 35'7 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | 0.225079 |
0.250655 | ... | ... | 32'1 | 0'0 | 32'1 | 3700 | 5'1 | 0'0 | 5'1 | ... | ... | 0.252817 |
0.276116 | ... | ... | 28'3 | 0'0 | 28'3 | 3750 | 6'4 | 0'0 | 6'4 | ... | ... | 0.278626 |
0.299491 | ... | ... | 25'0 | 0'0 | 25'0 | 3800 | 8'1 | 0'0 | 8'1 | ... | ... | 0.301016 |
0.318196 | ... | ... | 21'7 | 0'0 | 21'7 | 3850 | 10'0 | 0'0 | 10'0 | ... | ... | 0.318967 |
0.331563 | ... | ... | 19'0 | 0'0 | 19'0 | 3900 | 12'1 | 0'0 | 12'1 | ... | ... | 0.331825 |
0.339232 | ... | ... | 16'4 | 0'0 | 16'4 | 3950 | 14'4 | 0'0 | 14'4 | ... | ... | 0.339237 |
0.341097 | ... | ... | 14'1 | 0'0 | 14'1 | 4000 | 17'1 | 0'0 | 17'1 | ... | ... | 0.341111 |
0.337496 | ... | ... | 12'1 | 0'0 | 12'1 | 4050 | 20'1 | 0'0 | 20'1 | ... | ... | 0.337703 |
0.32881 | ... | ... | 10'2 | 0'0 | 10'2 | 4100 | 23'2 | 0'0 | 23'2 | ... | ... | 0.329413 |
0.316261 | ... | ... | 8'6 | 0'0 | 8'6 | 4150 | 26'5 | 0'0 | 26'5 | ... | ... | 0.316945 |
0.300131 | ... | ... | 7'3 | 0'0 | 7'3 | 4200 | 30'2 | 0'0 | 30'2 | ... | ... | 0.301306 |
0.280833 | ... | ... | 6'1 | 0'0 | 6'1 | 4250 | 34'1 | 0'0 | 34'1 | ... | ... | 0.283821 |
0.260427 | ... | ... | 5'1 | 0'0 | 5'1 | 4300 | 38'1 | 0'0 | 38'1 | ... | ... | 0.264601 |
0.238724 | ... | ... | 4'2 | 0'0 | 4'2 | 4350 | 42'2 | 0'0 | 42'2 | ... | ... | 0.244307 |
0.219095 | ... | ... | 3'5 | 0'0 | 3'5 | 4400 | 46'4 | 0'0 | 46'4 | ... | ... | 0.223683 |
0.19775 | ... | ... | 3'0 | 0'0 | 3'0 | 4450 | 50'7 | 0'0 | 50'7 | ... | ... | 0.203585 |
0.177809 | ... | ... | 2'4 | 0'0 | 2'4 | 4500 | 55'3 | 0'0 | 55'3 | ... | ... | 0.18498 |
0.156142 | ... | ... | 2'0 | 0'0 | 2'0 | 4550 | 59'7 | 0'0 | 59'7 | ... | ... | 0.165038 |
0.137141 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 64'4 | 0'0 | 64'4 | ... | ... | 0.147799 |
0.122279 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 69'2 | 0'0 | 69'2 | ... | ... | 0.134494 |
0.106798 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 74'0 | 0'0 | 74'0 | ... | ... | 0.120906 |
0.090319 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 78'6 | 0'0 | 78'6 | ... | ... | 0.10683 |
0.080318 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 83'5 | 0'0 | 83'5 | ... | ... | 0.098441 |
0.059596 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 93'3 | 0'0 | 93'3 | ... | ... | 0.081836 |
0.047172 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 103'2 | 0'0 | 103'2 | ... | ... | 0.072405 |
0.034423 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 113'1 | 0'0 | 113'1 | ... | ... | 0.063481 |
0.020389 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 123'0 | 0'0 | 123'0 | ... | ... | 0.05488 |
0.019482 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 133'0 | 0'0 | 133'0 | ... | ... | 0.05422 |
0.018682 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 143'0 | 0'0 | 143'0 | ... | ... | 0.053685 |
0.017973 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 153'0 | 0'0 | 153'0 | ... | ... | 0.053254 |
0.017335 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 163'0 | 0'0 | 163'0 | ... | ... | 0.052906 |
0.016763 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 173'0 | 0'0 | 173'0 | ... | ... | 0.052629 |
0.016243 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 183'0 | 0'0 | 183'0 | ... | ... | 0.052412 |
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.