Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.02663 | ... | ... | 183'6 | -11'2 | 172'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014915 |
0.02679 | ... | ... | 178'6 | -11'2 | 167'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015324 |
0.026949 | ... | ... | 173'6 | -11'2 | 162'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015752 |
0.027108 | ... | ... | 168'6 | -11'2 | 157'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016203 |
0.027265 | ... | ... | 163'6 | -11'2 | 152'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016677 |
0.027422 | ... | ... | 158'6 | -11'2 | 147'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017175 |
0.027577 | ... | ... | 153'6 | -11'2 | 142'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0177 |
0.027732 | ... | ... | 148'6 | -11'2 | 137'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018256 |
0.027886 | ... | ... | 143'6 | -11'2 | 132'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018845 |
0.028039 | ... | ... | 138'6 | -11'2 | 127'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019471 |
0.028192 | ... | ... | 133'6 | -11'2 | 122'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020136 |
0.028344 | ... | ... | 128'6 | -11'2 | 117'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020847 |
0.028495 | ... | ... | 123'6 | -11'2 | 112'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021608 |
0.028645 | ... | ... | 118'6 | -11'2 | 107'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022421 |
0.028794 | ... | ... | 113'6 | -11'2 | 102'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0233 |
0.028943 | ... | ... | 108'6 | -11'2 | 97'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02425 |
0.029091 | ... | ... | 103'6 | -11'2 | 92'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025278 |
0.029239 | ... | ... | 98'6 | -11'2 | 87'4 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026399 |
0.029386 | ... | ... | 93'6 | -11'2 | 82'4 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027629 |
0.029533 | ... | ... | 88'6 | -11'2 | 77'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028979 |
0.029679 | ... | ... | 83'6 | -11'2 | 72'4 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030476 |
0.048989 | ... | ... | 78'6 | -11'1 | 67'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032146 |
0.050545 | ... | ... | 73'7 | -11'2 | 62'5 | 5150 | 0'2 | 0'1 | 0'1 | ... | ... | 0.053495 |
0.069143 | ... | ... | 68'7 | -11'1 | 57'6 | 5200 | 0'3 | 0'1 | 0'2 | ... | ... | 0.072662 |
0.087106 | ... | ... | 64'0 | -11'1 | 52'7 | 5250 | 0'4 | 0'1 | 0'3 | ... | ... | 0.091146 |
0.116947 | ... | ... | 59'1 | -11'0 | 48'1 | 5300 | 0'6 | 0'2 | 0'4 | ... | ... | 0.120969 |
0.153983 | ... | ... | 54'3 | -10'7 | 43'4 | 5350 | 1'0 | 0'2 | 0'6 | 0'4 | 0'4 | 0.148959 |
0.187773 | ... | ... | 49'5 | -10'6 | 38'7 | 5400 | 1'3 | 0'3 | 1'0 | ... | ... | 0.184146 |
0.231509 | 45'0 | 44'6 | 45'0 | -10'4 | 34'4 | 5450 | 2'0 | 0'5 | 1'3 | ... | ... | 0.229177 |
0.274522 | ... | ... | 40'4 | -10'2 | 30'2 | 5500 | 2'6 | 1'0 | 1'6 | ... | ... | 0.273087 |
0.318229 | ... | ... | 36'1 | -9'7 | 26'2 | 5550 | 3'6 | 1'3 | 2'3 | ... | ... | 0.317441 |
0.358458 | ... | ... | 32'0 | -9'4 | 22'4 | 5600 | 5'0 | 1'6 | 3'2 | 4'3 | 3'4 | 0.358087 |
0.39299 | ... | ... | 28'0 | -8'7 | 19'1 | 5650 | 6'5 | 2'3 | 4'2 | ... | ... | 0.392857 |
0.417698 | ... | ... | 24'3 | -8'3 | 16'0 | 5700 | 8'4 | 2'7 | 5'5 | ... | ... | 0.417669 |
0.431519 | ... | ... | 21'0 | -7'5 | 13'3 | 5750 | 10'7 | 3'5 | 7'2 | 7'5 | 7'5 | 0.431519 |
0.433419 | ... | ... | 17'7 | -6'7 | 11'0 | 5800 | 13'4 | 4'2 | 9'2 | 9'3 | 7'7 | 0.43342 |
0.424214 | ... | ... | 15'2 | -6'2 | 9'0 | 5850 | 16'4 | 5'0 | 11'4 | ... | ... | 0.424239 |
0.405897 | 10'4 | 10'3 | 12'6 | -5'3 | 7'3 | 5900 | 19'7 | 5'7 | 14'0 | ... | ... | 0.406008 |
0.380605 | ... | ... | 10'6 | -4'6 | 6'0 | 5950 | 23'4 | 6'4 | 17'0 | ... | ... | 0.380893 |
0.3509 | ... | ... | 8'7 | -4'0 | 4'7 | 6000 | 27'3 | 7'2 | 20'1 | ... | ... | 0.351476 |
0.319867 | ... | ... | 7'3 | -3'3 | 4'0 | 6050 | 31'3 | 7'6 | 23'5 | ... | ... | 0.318135 |
0.287579 | ... | ... | 6'1 | -2'7 | 3'2 | 6100 | 35'5 | 8'2 | 27'3 | ... | ... | 0.285542 |
0.255468 | ... | ... | 5'0 | -2'3 | 2'5 | 6150 | 40'1 | 8'7 | 31'2 | ... | ... | 0.257659 |
0.225165 | ... | ... | 4'1 | -2'0 | 2'1 | 6200 | 44'5 | 9'2 | 35'3 | ... | ... | 0.228165 |
0.198518 | ... | ... | 3'4 | -1'6 | 1'6 | 6250 | 49'2 | 9'5 | 39'5 | ... | ... | 0.202403 |
0.177446 | ... | ... | 2'7 | -1'3 | 1'4 | 6300 | 53'7 | 9'7 | 44'0 | ... | ... | 0.175316 |
0.156047 | ... | ... | 2'3 | -1'1 | 1'2 | 6350 | 58'5 | 10'0 | 48'5 | ... | ... | 0.154187 |
0.13386 | ... | ... | 2'0 | -1'0 | 1'0 | 6400 | 63'4 | 10'2 | 53'2 | ... | ... | 0.140944 |
0.120024 | ... | ... | 1'6 | -0'7 | 0'7 | 6450 | 68'2 | 10'3 | 57'7 | ... | ... | 0.119042 |
0.106296 | ... | ... | 1'4 | -0'6 | 0'6 | 6500 | 73'1 | 10'4 | 62'5 | ... | ... | 0.105914 |
0.092478 | ... | ... | 1'2 | -0'5 | 0'5 | 6550 | 78'0 | 10'5 | 67'3 | ... | ... | 0.092782 |
0.078326 | ... | ... | 1'1 | -0'5 | 0'4 | 6600 | 83'0 | 10'6 | 72'2 | ... | ... | 0.09048 |
0.075865 | ... | ... | 1'0 | -0'4 | 0'4 | 6650 | 87'7 | 10'6 | 77'1 | ... | ... | 0.077704 |
0.061543 | ... | ... | 0'7 | -0'4 | 0'3 | 6700 | 92'6 | 10'6 | 82'0 | ... | ... | 0.064434 |
0.059747 | ... | ... | 0'6 | -0'3 | 0'3 | 6750 | 97'6 | 10'7 | 86'7 | ... | ... | 0.063378 |
0.058091 | ... | ... | 0'5 | -0'2 | 0'3 | 6800 | 102'6 | 11'0 | 91'6 | ... | ... | 0.062421 |
0.043407 | ... | ... | 0'4 | -0'2 | 0'2 | 6850 | 107'5 | 11'0 | 96'5 | ... | ... | 0.049297 |
0.04227 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 112'5 | 11'0 | 101'5 | ... | ... | 0.048884 |
0.041212 | ... | ... | 0'3 | -0'1 | 0'2 | 6950 | 117'5 | 11'1 | 106'4 | ... | ... | 0.048512 |
0.040222 | ... | ... | 0'3 | -0'1 | 0'2 | 7000 | 122'5 | 11'1 | 111'4 | ... | ... | 0.048178 |
0.024358 | ... | ... | 0'3 | -0'2 | 0'1 | 7050 | 127'5 | 11'1 | 116'4 | ... | ... | 0.047876 |
0.023792 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 132'4 | 11'1 | 121'3 | ... | ... | 0.035207 |
0.02326 | ... | ... | 0'2 | -0'1 | 0'1 | 7150 | 137'4 | 11'1 | 126'3 | ... | ... | 0.035333 |
0.022757 | ... | ... | 0'2 | -0'1 | 0'1 | 7200 | 142'4 | 11'1 | 131'3 | ... | ... | 0.035458 |
0.022284 | ... | ... | 0'2 | -0'1 | 0'1 | 7250 | 147'4 | 11'1 | 136'3 | ... | ... | 0.035583 |
0.021837 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 152'4 | 11'1 | 141'3 | ... | ... | 0.035708 |
0.021415 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'4 | 11'2 | 146'2 | ... | ... | 0.035832 |
0.021014 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'4 | 11'2 | 151'2 | ... | ... | 0.035956 |
0.020633 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'4 | 11'2 | 156'2 | ... | ... | 0.03608 |
0.020271 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'4 | 11'2 | 161'2 | ... | ... | 0.036203 |
0.019927 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'4 | 11'2 | 166'2 | ... | ... | 0.036326 |
0.019599 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'4 | 11'2 | 171'2 | ... | ... | 0.036448 |
0.019285 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'4 | 11'2 | 176'2 | ... | ... | 0.03657 |
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.