Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.100237 | ... | ... | 217'0 | 0'0 | 217'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012017 |
0.105234 | ... | ... | 207'0 | 0'0 | 207'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012793 |
0.110394 | ... | ... | 197'0 | 0'0 | 197'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013623 |
0.115751 | ... | ... | 187'0 | 0'0 | 187'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014514 |
0.121345 | ... | ... | 177'0 | 0'0 | 177'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015476 |
0.127222 | ... | ... | 167'0 | 0'0 | 167'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016522 |
0.133435 | ... | ... | 157'0 | 0'0 | 157'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017666 |
0.140046 | ... | ... | 147'0 | 0'0 | 147'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018925 |
0.147133 | ... | ... | 137'0 | 0'0 | 137'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020323 |
0.154787 | ... | ... | 127'0 | 0'0 | 127'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021888 |
0.163127 | ... | ... | 117'0 | 0'0 | 117'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02366 |
0.167599 | ... | ... | 112'0 | 0'0 | 112'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024637 |
0.172302 | ... | ... | 107'0 | 0'0 | 107'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025687 |
0.17726 | ... | ... | 102'0 | 0'0 | 102'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026815 |
0.182505 | ... | ... | 97'0 | 0'0 | 97'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028037 |
0.18807 | ... | ... | 92'0 | 0'0 | 92'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029364 |
0.193997 | ... | ... | 87'0 | 0'0 | 87'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030809 |
0.200332 | ... | ... | 82'0 | 0'0 | 82'0 | 2950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.051393 |
0.210991 | ... | ... | 77'1 | 0'0 | 77'1 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.069769 |
0.225956 | ... | ... | 72'3 | 0'0 | 72'3 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.087307 |
0.241413 | ... | ... | 67'5 | 0'0 | 67'5 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.115933 |
0.257443 | ... | ... | 62'7 | 0'0 | 62'7 | 3150 | 1'1 | 0'0 | 1'1 | ... | ... | 0.151456 |
0.280297 | ... | ... | 58'3 | 0'0 | 58'3 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | 0.183682 |
0.302968 | ... | ... | 53'7 | 0'0 | 53'7 | 3250 | 2'1 | 0'0 | 2'1 | ... | ... | 0.226079 |
0.330263 | ... | ... | 49'5 | 0'0 | 49'5 | 3300 | 2'7 | 0'0 | 2'7 | ... | ... | 0.268344 |
0.358264 | ... | ... | 45'4 | 0'0 | 45'4 | 3350 | 3'5 | 0'0 | 3'5 | ... | ... | 0.306078 |
0.387596 | ... | ... | 41'5 | 0'0 | 41'5 | 3400 | 4'6 | 0'0 | 4'6 | ... | ... | 0.348765 |
0.415313 | ... | ... | 37'7 | 0'0 | 37'7 | 3450 | 6'0 | 0'0 | 6'0 | ... | ... | 0.387318 |
0.440827 | ... | ... | 34'2 | 0'0 | 34'2 | 3500 | 7'3 | 0'0 | 7'3 | ... | ... | 0.421603 |
0.46454 | ... | ... | 31'0 | 0'0 | 31'0 | 3550 | 9'0 | 0'0 | 9'0 | ... | ... | 0.452129 |
0.484091 | ... | ... | 27'7 | 0'0 | 27'7 | 3600 | 10'7 | 0'0 | 10'7 | ... | ... | 0.477486 |
0.499366 | ... | ... | 25'0 | 0'0 | 25'0 | 3650 | 13'0 | 0'0 | 13'0 | ... | ... | 0.496764 |
0.509819 | ... | ... | 22'2 | 0'0 | 22'2 | 3700 | 15'3 | 0'0 | 15'3 | ... | ... | 0.509482 |
0.515283 | ... | ... | 19'7 | 0'0 | 19'7 | 3750 | 17'7 | 0'0 | 17'7 | ... | ... | 0.51555 |
0.51573 | ... | ... | 17'5 | 0'0 | 17'5 | 3800 | 20'5 | 0'0 | 20'5 | ... | ... | 0.515103 |
0.511387 | ... | ... | 15'5 | 0'0 | 15'5 | 3850 | 23'5 | 0'0 | 23'5 | ... | ... | 0.508479 |
0.502503 | ... | ... | 13'6 | 0'0 | 13'6 | 3900 | 26'6 | 0'0 | 26'6 | ... | ... | 0.495978 |
0.489767 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 30'1 | 0'0 | 30'1 | ... | ... | 0.4785 |
0.473424 | ... | ... | 10'5 | 0'0 | 10'5 | 4000 | 33'5 | 0'0 | 33'5 | ... | ... | 0.456218 |
0.454892 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 37'2 | 0'0 | 37'2 | ... | ... | 0.429461 |
0.434258 | ... | ... | 8'2 | 0'0 | 8'2 | 4100 | 41'0 | 0'0 | 41'0 | ... | ... | 0.398566 |
0.410434 | ... | ... | 7'1 | 0'0 | 7'1 | 4150 | 45'0 | 0'0 | 45'0 | ... | ... | 0.36686 |
0.387175 | ... | ... | 6'2 | 0'0 | 6'2 | 4200 | 49'1 | 0'0 | 49'1 | ... | ... | 0.333545 |
0.363922 | ... | ... | 5'4 | 0'0 | 5'4 | 4250 | 53'2 | 0'0 | 53'2 | ... | ... | 0.295029 |
0.338575 | ... | ... | 4'6 | 0'0 | 4'6 | 4300 | 57'4 | 0'0 | 57'4 | ... | ... | 0.255054 |
0.314183 | ... | ... | 4'1 | 0'0 | 4'1 | 4350 | 61'7 | 0'0 | 61'7 | ... | ... | 0.214864 |
0.291787 | ... | ... | 3'5 | 0'0 | 3'5 | 4400 | 66'3 | 0'0 | 66'3 | ... | ... | 0.176251 |
0.268038 | ... | ... | 3'1 | 0'0 | 3'1 | 4450 | 70'7 | 0'0 | 70'7 | ... | ... | 0.129815 |
0.247602 | ... | ... | 2'6 | 0'0 | 2'6 | 4500 | 75'4 | 0'0 | 75'4 | ... | ... | 0.084919 |
0.226216 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 80'1 | 0'0 | 80'1 | ... | ... | 0.012995 |
0.203556 | ... | ... | 2'0 | 0'0 | 2'0 | 4600 | 84'6 | 0'0 | 84'6 | ... | ... | 0 |
0.186092 | ... | ... | 1'6 | 0'0 | 1'6 | 4650 | 89'4 | 0'0 | 89'4 | ... | ... | 0 |
0.167969 | ... | ... | 1'4 | 0'0 | 1'4 | 4700 | 94'2 | 0'0 | 94'2 | ... | ... | 0 |
0.156854 | ... | ... | 1'3 | 0'0 | 1'3 | 4750 | 99'0 | 0'0 | 99'0 | ... | ... | 0 |
0.13745 | ... | ... | 1'1 | 0'0 | 1'1 | 4800 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
0.125872 | ... | ... | 1'0 | 0'0 | 1'0 | 4850 | 108'5 | 0'0 | 108'5 | ... | ... | 0 |
0.1141 | ... | ... | 0'7 | 0'0 | 0'7 | 4900 | 113'4 | 0'0 | 113'4 | ... | ... | 0 |
0.089505 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 123'3 | 0'0 | 123'3 | ... | ... | 0 |
0.07491 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 133'1 | 0'0 | 133'1 | ... | ... | 0 |
0.059972 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 143'1 | 0'0 | 143'1 | ... | ... | 0 |
0.044137 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 153'0 | 0'0 | 153'0 | ... | ... | 0 |
0.042704 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 163'0 | 0'0 | 163'0 | ... | ... | 0 |
0.025422 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 173'0 | 0'0 | 173'0 | ... | ... | 0 |
0.024657 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 183'0 | 0'0 | 183'0 | ... | ... | 0 |
0.023959 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 193'0 | 0'0 | 193'0 | ... | ... | 0 |
0.023319 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 203'0 | 0'0 | 203'0 | ... | ... | 0 |
0.022729 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 213'0 | 0'0 | 213'0 | ... | ... | 0 |
0.022186 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 223'0 | 0'0 | 223'0 | ... | ... | 0 |
0.021682 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 233'0 | 0'0 | 233'0 | ... | ... | 0 |
0.021213 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 243'0 | 0'0 | 243'0 | ... | ... | 0 |
0.020775 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 253'0 | 0'0 | 253'0 | ... | ... | 0 |
0.020367 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 263'0 | 0'0 | 263'0 | ... | ... | 0 |
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.