Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.01704 | ... | ... | 185'0 | 2'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010601 |
0.016086 | ... | ... | 175'0 | 2'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011326 |
0.014784 | ... | ... | 165'0 | 2'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012112 |
0.013029 | ... | ... | 155'0 | 2'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012968 |
0.010638 | ... | ... | 145'0 | 2'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013908 |
0.007261 | ... | ... | 135'0 | 2'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014947 |
0.001744 | ... | ... | 125'0 | 2'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016106 |
0 | ... | ... | 115'0 | 2'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017413 |
0 | ... | ... | 105'0 | 2'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018902 |
0 | ... | ... | 95'0 | 2'0 | 97'0 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.020619 |
0 | ... | ... | 85'2 | 1'7 | 87'1 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.046705 |
0.017092 | ... | ... | 80'3 | 1'7 | 82'2 | 2750 | 0'4 | -0'1 | 0'5 | ... | ... | 0.058347 |
0.045339 | ... | ... | 75'5 | 1'7 | 77'4 | 2800 | 0'5 | -0'2 | 0'7 | ... | ... | 0.069759 |
0.06703 | ... | ... | 70'7 | 1'7 | 72'6 | 2850 | 0'7 | -0'2 | 1'1 | ... | ... | 0.088476 |
0.086397 | ... | ... | 66'2 | 1'6 | 68'0 | 2900 | 1'2 | -0'2 | 1'4 | ... | ... | 0.112101 |
0.111349 | ... | ... | 61'6 | 1'5 | 63'3 | 2950 | 1'5 | -0'2 | 1'7 | ... | ... | 0.133813 |
0.139534 | ... | ... | 57'2 | 1'5 | 58'7 | 3000 | 2'1 | -0'2 | 2'3 | ... | ... | 0.158691 |
0.169298 | ... | ... | 53'0 | 1'4 | 54'4 | 3050 | 2'6 | -0'3 | 3'1 | ... | ... | 0.185374 |
0.199495 | ... | ... | 48'6 | 1'4 | 50'2 | 3100 | 3'4 | -0'3 | 3'7 | ... | ... | 0.212795 |
0.231771 | ... | ... | 44'6 | 1'4 | 46'2 | 3150 | 4'3 | -0'4 | 4'7 | ... | ... | 0.240126 |
0.259967 | ... | ... | 40'7 | 1'3 | 42'2 | 3200 | 5'3 | -0'5 | 6'0 | ... | ... | 0.266704 |
0.288094 | ... | ... | 37'2 | 1'2 | 38'4 | 3250 | 6'5 | -0'5 | 7'2 | ... | ... | 0.293228 |
0.313501 | ... | ... | 33'5 | 1'2 | 34'7 | 3300 | 8'0 | -0'6 | 8'6 | ... | ... | 0.31727 |
0.336608 | ... | ... | 30'3 | 1'1 | 31'4 | 3350 | 9'4 | -0'7 | 10'3 | ... | ... | 0.338584 |
0.356025 | ... | ... | 27'1 | 1'1 | 28'2 | 3400 | 11'2 | -1'0 | 12'2 | ... | ... | 0.357253 |
0.371648 | ... | ... | 24'2 | 0'7 | 25'1 | 3450 | 13'2 | -1'0 | 14'2 | ... | ... | 0.372457 |
0.383353 | ... | ... | 21'4 | 0'6 | 22'2 | 3500 | 15'3 | -1'1 | 16'4 | ... | ... | 0.383619 |
0.390676 | ... | ... | 18'7 | 0'6 | 19'5 | 3550 | 17'5 | -1'2 | 18'7 | ... | ... | 0.390661 |
0.393426 | ... | ... | 16'4 | 0'6 | 17'2 | 3600 | 20'2 | -1'2 | 21'4 | ... | ... | 0.39341 |
0.391621 | ... | ... | 14'4 | 0'4 | 15'0 | 3650 | 23'0 | -1'3 | 24'3 | ... | ... | 0.391855 |
0.385598 | ... | ... | 12'4 | 0'5 | 13'1 | 3700 | 26'0 | -1'4 | 27'4 | ... | ... | 0.386178 |
0.375625 | ... | ... | 10'7 | 0'4 | 11'3 | 3750 | 29'2 | -1'5 | 30'7 | ... | ... | 0.376833 |
0.362491 | ... | ... | 9'4 | 0'3 | 9'7 | 3800 | 32'6 | -1'5 | 34'3 | ... | ... | 0.364548 |
0.346372 | ... | ... | 8'2 | 0'2 | 8'4 | 3850 | 36'3 | -1'6 | 38'1 | ... | ... | 0.349534 |
0.328808 | ... | ... | 7'1 | 0'2 | 7'3 | 3900 | 40'2 | -1'6 | 42'0 | ... | ... | 0.333253 |
0.309765 | ... | ... | 6'1 | 0'2 | 6'3 | 3950 | 44'2 | -1'6 | 46'0 | ... | ... | 0.315718 |
0.289864 | ... | ... | 5'3 | 0'1 | 5'4 | 4000 | 48'3 | -1'7 | 50'2 | ... | ... | 0.297536 |
0.272032 | ... | ... | 4'5 | 0'2 | 4'7 | 4050 | 52'5 | -1'7 | 54'4 | ... | ... | 0.27937 |
0.252993 | ... | ... | 4'1 | 0'1 | 4'2 | 4100 | 57'0 | -1'7 | 58'7 | ... | ... | 0.261941 |
0.235425 | ... | ... | 3'5 | 0'1 | 3'6 | 4150 | 61'4 | -1'7 | 63'3 | ... | ... | 0.246001 |
0.216888 | ... | ... | 3'1 | 0'1 | 3'2 | 4200 | 66'0 | -2'0 | 68'0 | ... | ... | 0.229386 |
0.200865 | ... | ... | 2'6 | 0'1 | 2'7 | 4250 | 70'5 | -2'0 | 72'5 | ... | ... | 0.215175 |
0.184198 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 75'2 | -2'0 | 77'2 | ... | ... | 0.200612 |
0.171197 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 80'0 | -2'0 | 82'0 | ... | ... | 0.189372 |
0.157974 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 84'6 | -2'0 | 86'6 | ... | ... | 0.178121 |
0.144404 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 89'4 | -2'0 | 91'4 | ... | ... | 0.166794 |
0.135885 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 94'3 | -1'7 | 96'2 | ... | ... | 0.159731 |
0.121677 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 99'1 | -1'7 | 101'0 | ... | ... | 0.148329 |
0.106629 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 103'7 | -2'0 | 105'7 | ... | ... | 0.136642 |
0.097632 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 108'6 | -2'0 | 110'6 | ... | ... | 0.129797 |
0.08849 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 113'4 | -2'0 | 115'4 | ... | ... | 0.117643 |
0.069408 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 123'3 | -2'0 | 125'3 | ... | ... | 0.109694 |
0.048254 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 133'1 | -2'0 | 135'1 | ... | ... | 0.096382 |
0.035464 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 143'1 | -2'0 | 145'1 | ... | ... | 0.095199 |
0.034211 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 153'0 | -2'0 | 155'0 | ... | ... | 0.088478 |
0.020362 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | -2'0 | 165'0 | ... | ... | 0.087868 |
0.019702 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | -2'0 | 175'0 | ... | ... | 0.087376 |
0.019103 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | -2'0 | 185'0 | ... | ... | 0.086985 |
0.018559 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | -2'0 | 195'0 | ... | ... | 0.086678 |
0.01806 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | -2'0 | 205'0 | ... | ... | 0.086446 |
0.0176 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | -2'0 | 215'0 | ... | ... | 0.086277 |
0.017177 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | -2'0 | 225'0 | ... | ... | 0.086163 |
0.016786 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | -2'0 | 235'0 | ... | ... | 0.086097 |
0.016421 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | -2'0 | 245'0 | ... | ... | 0.086074 |
0.016082 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | -2'0 | 255'0 | ... | ... | 0.086088 |
0.015765 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | -2'0 | 265'0 | ... | ... | 0.086135 |
0.015468 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | -2'0 | 275'0 | ... | ... | 0.086212 |
0.015188 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | -2'0 | 285'0 | ... | ... | 0.086315 |
0.014926 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 293'0 | -2'0 | 295'0 | ... | ... | 0.086441 |
0.014679 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 303'0 | -2'0 | 305'0 | ... | ... | 0.086589 |
0.014445 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 313'0 | -2'0 | 315'0 | ... | ... | 0.086755 |
0.014223 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 323'0 | -2'0 | 325'0 | ... | ... | 0.086939 |
0.014013 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 333'0 | -2'0 | 335'0 | ... | ... | 0.087138 |
0.013814 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 343'0 | -2'0 | 345'0 | ... | ... | 0.087351 |
0.013625 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 353'0 | -2'0 | 355'0 | ... | ... | 0.087576 |
0.013444 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 363'0 | -2'0 | 365'0 | ... | ... | 0.087814 |
0.013272 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 373'0 | -2'0 | 375'0 | ... | ... | 0.088061 |
0.013107 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 383'0 | -2'0 | 385'0 | ... | ... | 0.088318 |
0.01295 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 393'0 | -2'0 | 395'0 | ... | ... | 0.088584 |
0.0128 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 403'0 | -2'0 | 405'0 | ... | ... | 0.088857 |
0.012656 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 413'0 | -2'0 | 415'0 | ... | ... | 0.089138 |
0.012518 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 423'0 | -2'0 | 425'0 | ... | ... | 0.089425 |
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.