Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.245799 | ... | ... | 169'4 | 0'0 | 169'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037572 |
0.248911 | ... | ... | 164'4 | 0'0 | 164'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038602 |
0.252127 | ... | ... | 159'4 | 0'0 | 159'4 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.064443 |
0.255459 | ... | ... | 154'4 | 0'0 | 154'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.066227 |
0.258915 | ... | ... | 149'4 | 0'0 | 149'4 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.0681 |
0.262509 | ... | ... | 144'4 | 0'0 | 144'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.091867 |
0.266253 | ... | ... | 139'4 | 0'0 | 139'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.094526 |
0.270163 | ... | ... | 134'4 | 0'0 | 134'4 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.117158 |
0.282917 | ... | ... | 129'5 | 0'0 | 129'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.120653 |
0.296094 | ... | ... | 124'6 | 0'0 | 124'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.142931 |
0.301186 | ... | ... | 119'6 | 0'0 | 119'6 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.164619 |
0.323868 | ... | ... | 115'0 | 0'0 | 115'0 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | 0.201048 |
0.338552 | ... | ... | 110'1 | 0'0 | 110'1 | 5000 | 1'1 | 0'0 | 1'1 | ... | ... | 0.221719 |
0.361935 | ... | ... | 105'3 | 0'0 | 105'3 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | 0.255583 |
0.385619 | ... | ... | 100'5 | 0'0 | 100'5 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | 0.288298 |
0.409695 | ... | ... | 95'7 | 0'0 | 95'7 | 5150 | 1'7 | 0'0 | 1'7 | ... | ... | 0.320319 |
0.441262 | ... | ... | 91'2 | 0'0 | 91'2 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | 0.36187 |
0.479105 | ... | ... | 86'6 | 0'0 | 86'6 | 5250 | 2'5 | 0'0 | 2'5 | ... | ... | 0.401819 |
0.516073 | ... | ... | 82'2 | 0'0 | 82'2 | 5300 | 3'2 | 0'0 | 3'2 | ... | ... | 0.456251 |
0.557671 | ... | ... | 77'7 | 0'0 | 77'7 | 5350 | 3'7 | 0'0 | 3'7 | ... | ... | 0.506726 |
0.602515 | ... | ... | 73'5 | 0'0 | 73'5 | 5400 | 4'4 | 0'0 | 4'4 | ... | ... | 0.554318 |
0.64928 | ... | ... | 69'4 | 0'0 | 69'4 | 5450 | 5'3 | 0'0 | 5'3 | ... | ... | 0.60964 |
0.693399 | ... | ... | 65'3 | 0'0 | 65'3 | 5500 | 6'0 | -0'3 | 6'3 | 6'0 | 6'0 | 0.6523 |
0.741071 | ... | ... | 61'4 | 0'0 | 61'4 | 5550 | 7'3 | 0'0 | 7'3 | ... | ... | 0.715112 |
0.787413 | ... | ... | 57'6 | 0'0 | 57'6 | 5600 | 8'5 | 0'0 | 8'5 | ... | ... | 0.767223 |
0.833448 | ... | ... | 54'2 | 0'0 | 54'2 | 5650 | 10'0 | 0'0 | 10'0 | ... | ... | 0.816287 |
0.874476 | ... | ... | 50'6 | 0'0 | 50'6 | 5700 | 11'4 | 0'0 | 11'4 | ... | ... | 0.861723 |
0.912216 | ... | ... | 47'3 | 0'0 | 47'3 | 5750 | 13'1 | 0'0 | 13'1 | ... | ... | 0.903068 |
0.946945 | ... | ... | 44'2 | 0'0 | 44'2 | 5800 | 15'0 | 0'0 | 15'0 | ... | ... | 0.940781 |
0.97703 | ... | ... | 41'2 | 0'0 | 41'2 | 5850 | 16'7 | 0'0 | 16'7 | ... | ... | 0.972591 |
1.002306 | ... | ... | 38'3 | 0'0 | 38'3 | 5900 | 19'0 | 0'0 | 19'0 | ... | ... | 0.999764 |
1.022798 | ... | ... | 35'6 | 0'0 | 35'6 | 5950 | 21'2 | 0'0 | 21'2 | ... | ... | 1.021437 |
1.038469 | 34'3 | 34'3 | 33'1 | 1'2 | 34'3 | 6000 | 23'6 | 0'0 | 23'6 | ... | ... | 1.037677 |
1.048319 | ... | ... | 30'6 | 0'0 | 30'6 | 6050 | 26'2 | 0'0 | 26'2 | ... | ... | 1.048363 |
1.053608 | ... | ... | 28'4 | 0'0 | 28'4 | 6100 | 29'0 | 0'0 | 29'0 | ... | ... | 1.053722 |
1.054105 | ... | ... | 26'3 | 0'0 | 26'3 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | 1.053958 |
1.050038 | ... | ... | 24'3 | 0'0 | 24'3 | 6200 | 34'7 | 0'0 | 34'7 | ... | ... | 1.049362 |
1.041678 | ... | ... | 22'4 | 0'0 | 22'4 | 6250 | 38'0 | 0'0 | 38'0 | ... | ... | 1.040263 |
1.029679 | ... | ... | 20'7 | 0'0 | 20'7 | 6300 | 41'2 | 0'0 | 41'2 | ... | ... | 1.027036 |
1.013921 | ... | ... | 19'2 | 0'0 | 19'2 | 6350 | 44'4 | 0'0 | 44'4 | ... | ... | 1.009554 |
0.995024 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 48'0 | 0'0 | 48'0 | ... | ... | 0.989189 |
0.973474 | ... | ... | 16'3 | 0'0 | 16'3 | 6450 | 51'5 | 0'0 | 51'5 | ... | ... | 0.966117 |
0.949814 | ... | ... | 15'1 | 0'0 | 15'1 | 6500 | 55'2 | 0'0 | 55'2 | ... | ... | 0.93965 |
0.923223 | ... | ... | 13'7 | 0'0 | 13'7 | 6550 | 59'1 | 0'0 | 59'1 | ... | ... | 0.912746 |
0.896921 | ... | ... | 12'7 | 0'0 | 12'7 | 6600 | 63'0 | 0'0 | 63'0 | ... | ... | 0.883212 |
0.866464 | ... | ... | 11'6 | 0'0 | 11'6 | 6650 | 66'7 | 0'0 | 66'7 | ... | ... | 0.850832 |
0.837688 | ... | ... | 10'7 | 0'0 | 10'7 | 6700 | 71'0 | 0'0 | 71'0 | ... | ... | 0.820541 |
0.807016 | ... | ... | 10'0 | 0'0 | 10'0 | 6750 | 75'1 | 0'0 | 75'1 | ... | ... | 0.788332 |
0.777248 | ... | ... | 9'2 | 0'0 | 9'2 | 6800 | 79'2 | 0'0 | 79'2 | ... | ... | 0.753986 |
0.745898 | ... | ... | 8'4 | 0'0 | 8'4 | 6850 | 83'4 | 0'0 | 83'4 | ... | ... | 0.721004 |
0.716465 | ... | ... | 7'7 | 0'0 | 7'7 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | 0.686184 |
0.685812 | ... | ... | 7'2 | 0'0 | 7'2 | 6950 | 92'1 | 0'0 | 92'1 | ... | ... | 0.653912 |
0.653766 | ... | ... | 6'5 | 0'0 | 6'5 | 7000 | 96'5 | 0'0 | 96'5 | ... | ... | 0.625234 |
0.624958 | ... | ... | 6'1 | 0'0 | 6'1 | 7050 | 101'0 | 0'0 | 101'0 | ... | ... | 0.590319 |
0.595182 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 105'4 | 0'0 | 105'4 | ... | ... | 0.55948 |
0.569857 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 110'0 | 0'0 | 110'0 | ... | ... | 0.527475 |
0.538097 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 114'5 | 0'0 | 114'5 | ... | ... | 0.501046 |
0.517638 | ... | ... | 4'4 | 0'0 | 4'4 | 7250 | 119'2 | 0'0 | 119'2 | ... | ... | 0.474034 |
0.490516 | ... | ... | 4'1 | 0'0 | 4'1 | 7300 | 123'7 | 0'0 | 123'7 | ... | ... | 0.446299 |
0.462537 | ... | ... | 3'6 | 0'0 | 3'6 | 7350 | 128'5 | 0'0 | 128'5 | ... | ... | 0.425959 |
0.441128 | ... | ... | 3'4 | 0'0 | 3'4 | 7400 | 133'2 | 0'0 | 133'2 | ... | ... | 0.396869 |
0.419447 | ... | ... | 3'2 | 0'0 | 3'2 | 7450 | 138'0 | 0'0 | 138'0 | ... | ... | 0.375855 |
0.397415 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 142'6 | 0'0 | 142'6 | ... | ... | 0.354556 |
0.374939 | ... | ... | 2'6 | 0'0 | 2'6 | 7550 | 147'4 | 0'0 | 147'4 | ... | ... | 0.33288 |
0.360973 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 152'2 | 0'0 | 152'2 | ... | ... | 0.310722 |
0.337819 | ... | ... | 2'3 | 0'0 | 2'3 | 7650 | 157'1 | 0'0 | 157'1 | ... | ... | 0.299032 |
0.323771 | ... | ... | 2'2 | 0'0 | 2'2 | 7700 | 162'0 | 0'0 | 162'0 | ... | ... | 0.287481 |
0.309743 | ... | ... | 2'1 | 0'0 | 2'1 | 7750 | 166'6 | 0'0 | 166'6 | ... | ... | 0.264545 |
0.295703 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 171'5 | 0'0 | 171'5 | ... | ... | 0.252971 |
0.281617 | ... | ... | 1'7 | 0'0 | 1'7 | 7850 | 176'4 | 0'0 | 176'4 | ... | ... | 0.241451 |
0.267453 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 181'3 | 0'0 | 181'3 | ... | ... | 0.229961 |
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.