Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.114377 | ... | ... | 168'4 | 6'4 | 175'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036322 |
0.112639 | ... | ... | 163'4 | 6'4 | 170'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037287 |
0.110685 | ... | ... | 158'4 | 6'4 | 165'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038299 |
0.108489 | ... | ... | 153'4 | 6'4 | 160'0 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.039362 |
0.106019 | ... | ... | 148'4 | 6'4 | 155'0 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.065696 |
0.103239 | ... | ... | 143'4 | 6'4 | 150'0 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | 0.067534 |
0.100101 | ... | ... | 138'4 | 6'4 | 145'0 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.091102 |
0.096554 | ... | ... | 133'5 | 6'3 | 140'0 | 4700 | 0'3 | -0'1 | 0'4 | ... | ... | 0.093708 |
0.112689 | ... | ... | 128'5 | 6'4 | 135'1 | 4750 | 0'4 | -0'1 | 0'5 | ... | ... | 0.116136 |
0.1096 | ... | ... | 123'6 | 6'3 | 130'1 | 4800 | 0'5 | -0'1 | 0'6 | ... | ... | 0.137523 |
0.12638 | ... | ... | 118'7 | 6'3 | 125'2 | 4850 | 0'6 | -0'1 | 0'7 | ... | ... | 0.158313 |
0.14307 | ... | ... | 114'0 | 6'3 | 120'3 | 4900 | 0'7 | -0'1 | 1'0 | ... | ... | 0.178785 |
0.159822 | ... | ... | 109'1 | 6'3 | 115'4 | 4950 | 1'0 | -0'2 | 1'2 | ... | ... | 0.19915 |
0.176762 | ... | ... | 104'3 | 6'2 | 110'5 | 5000 | 1'1 | -0'2 | 1'3 | ... | ... | 0.219569 |
0.209855 | ... | ... | 99'5 | 6'2 | 105'7 | 5050 | 1'3 | -0'2 | 1'5 | ... | ... | 0.253076 |
0.241587 | ... | ... | 95'0 | 6'1 | 101'1 | 5100 | 1'5 | -0'3 | 2'0 | ... | ... | 0.285425 |
0.272525 | ... | ... | 90'3 | 6'0 | 96'3 | 5150 | 1'7 | -0'4 | 2'3 | ... | ... | 0.317065 |
0.31491 | ... | ... | 85'6 | 6'0 | 91'6 | 5200 | 2'2 | -0'4 | 2'6 | ... | ... | 0.358162 |
0.355356 | ... | ... | 81'2 | 5'7 | 87'1 | 5250 | 2'5 | -0'5 | 3'2 | ... | ... | 0.39765 |
0.412901 | ... | ... | 76'7 | 5'7 | 82'6 | 5300 | 3'2 | -0'5 | 3'7 | ... | ... | 0.451556 |
0.465695 | ... | ... | 72'5 | 5'6 | 78'3 | 5350 | 3'6 | -0'7 | 4'5 | ... | ... | 0.494903 |
0.521747 | ... | ... | 68'4 | 5'5 | 74'1 | 5400 | 4'4 | -0'7 | 5'3 | ... | ... | 0.548625 |
0.573702 | ... | ... | 64'4 | 5'3 | 69'7 | 5450 | 5'3 | -1'0 | 6'3 | ... | ... | 0.603488 |
0.632059 | ... | ... | 60'5 | 5'2 | 65'7 | 5500 | 6'2 | -1'2 | 7'4 | ... | ... | 0.654087 |
0.689052 | ... | ... | 56'7 | 5'1 | 62'0 | 5550 | 7'3 | -1'2 | 8'5 | ... | ... | 0.708216 |
0.743753 | ... | ... | 53'2 | 5'0 | 58'2 | 5600 | 8'5 | -1'3 | 10'0 | ... | ... | 0.760121 |
0.79542 | ... | ... | 49'7 | 4'6 | 54'5 | 5650 | 9'7 | -1'6 | 11'5 | ... | ... | 0.806938 |
0.843463 | ... | ... | 46'4 | 4'5 | 51'1 | 5700 | 11'4 | -1'6 | 13'2 | ... | ... | 0.85462 |
0.888786 | ... | ... | 43'3 | 4'4 | 47'7 | 5750 | 13'1 | -2'0 | 15'1 | ... | ... | 0.896218 |
0.928843 | ... | ... | 40'4 | 4'2 | 44'6 | 5800 | 14'7 | -2'2 | 17'1 | ... | ... | 0.933542 |
0.96288 | ... | ... | 37'5 | 4'0 | 41'5 | 5850 | 16'7 | -2'3 | 19'2 | ... | ... | 0.966922 |
0.992833 | ... | ... | 35'0 | 3'7 | 38'7 | 5900 | 19'0 | -2'5 | 21'5 | ... | ... | 0.995064 |
1.016684 | ... | ... | 32'4 | 3'5 | 36'1 | 5950 | 21'2 | -2'7 | 24'1 | ... | ... | 1.017967 |
1.035196 | ... | ... | 30'2 | 3'3 | 33'5 | 6000 | 23'5 | -3'1 | 26'6 | ... | ... | 1.035664 |
1.048162 | ... | ... | 28'0 | 3'2 | 31'2 | 6050 | 26'2 | -3'2 | 29'4 | ... | ... | 1.048232 |
1.055803 | 28'6 | 28'6 | 26'0 | 3'0 | 29'0 | 6100 | 29'0 | -3'3 | 32'3 | ... | ... | 1.055708 |
1.058366 | ... | ... | 24'0 | 2'7 | 26'7 | 6150 | 31'6 | -3'5 | 35'3 | ... | ... | 1.058357 |
1.056129 | ... | ... | 22'2 | 2'5 | 24'7 | 6200 | 34'6 | -3'7 | 38'5 | ... | ... | 1.056421 |
1.049407 | ... | ... | 20'4 | 2'4 | 23'0 | 6250 | 37'7 | -4'0 | 41'7 | ... | ... | 1.050248 |
1.038555 | ... | ... | 19'0 | 2'2 | 21'2 | 6300 | 41'1 | -4'1 | 45'2 | ... | ... | 1.040211 |
1.023978 | ... | ... | 17'4 | 2'1 | 19'5 | 6350 | 44'4 | -4'2 | 48'6 | ... | ... | 1.026721 |
1.006128 | ... | ... | 16'1 | 2'0 | 18'1 | 6400 | 48'0 | -4'3 | 52'3 | ... | ... | 1.010238 |
0.985511 | ... | ... | 14'7 | 1'7 | 16'6 | 6450 | 51'4 | -4'5 | 56'1 | ... | ... | 0.9905 |
0.962687 | ... | ... | 13'6 | 1'6 | 15'4 | 6500 | 55'2 | -4'5 | 59'7 | ... | ... | 0.969372 |
0.936941 | ... | ... | 12'5 | 1'5 | 14'2 | 6550 | 59'0 | -4'7 | 63'7 | ... | ... | 0.945668 |
0.909715 | ... | ... | 11'5 | 1'4 | 13'1 | 6600 | 62'7 | -4'7 | 67'6 | ... | ... | 0.92074 |
0.881679 | ... | ... | 10'6 | 1'3 | 12'1 | 6650 | 66'6 | -5'1 | 71'7 | ... | ... | 0.893506 |
0.853552 | ... | ... | 9'7 | 1'3 | 11'2 | 6700 | 70'6 | -5'2 | 76'0 | ... | ... | 0.865818 |
0.82359 | ... | ... | 9'1 | 1'2 | 10'3 | 6750 | 74'7 | -5'2 | 80'1 | ... | ... | 0.838371 |
0.791619 | ... | ... | 8'3 | 1'1 | 9'4 | 6800 | 79'0 | -5'3 | 84'3 | ... | ... | 0.809311 |
0.760643 | ... | ... | 7'6 | 1'0 | 8'6 | 6850 | 83'2 | -5'3 | 88'5 | ... | ... | 0.781386 |
0.73152 | ... | ... | 7'1 | 1'0 | 8'1 | 6900 | 87'4 | -5'4 | 93'0 | ... | ... | 0.75218 |
0.697306 | ... | ... | 6'4 | 0'7 | 7'3 | 6950 | 91'7 | -5'5 | 97'4 | ... | ... | 0.72506 |
0.669624 | ... | ... | 6'0 | 0'7 | 6'7 | 7000 | 96'2 | -5'5 | 101'7 | ... | ... | 0.697028 |
0.64117 | ... | ... | 5'4 | 0'7 | 6'3 | 7050 | 100'6 | -5'5 | 106'3 | ... | ... | 0.672068 |
0.611816 | ... | ... | 5'1 | 0'6 | 5'7 | 7100 | 105'2 | -5'6 | 111'0 | ... | ... | 0.646591 |
0.581411 | ... | ... | 4'6 | 0'5 | 5'3 | 7150 | 109'6 | -5'6 | 115'4 | ... | ... | 0.620513 |
0.555614 | ... | ... | 4'3 | 0'5 | 5'0 | 7200 | 114'2 | -5'7 | 120'1 | ... | ... | 0.593738 |
0.529261 | ... | ... | 4'0 | 0'5 | 4'5 | 7250 | 118'7 | -5'7 | 124'6 | ... | ... | 0.571464 |
0.502237 | ... | ... | 3'6 | 0'4 | 4'2 | 7300 | 123'4 | -6'0 | 129'4 | ... | ... | 0.548924 |
0.474404 | ... | ... | 3'4 | 0'3 | 3'7 | 7350 | 128'1 | -6'1 | 134'2 | ... | ... | 0.526052 |
0.453052 | ... | ... | 3'2 | 0'3 | 3'5 | 7400 | 132'7 | -6'0 | 138'7 | ... | ... | 0.50887 |
0.431461 | ... | ... | 3'0 | 0'3 | 3'3 | 7450 | 137'5 | -6'1 | 143'6 | ... | ... | 0.491747 |
0.409556 | ... | ... | 2'6 | 0'3 | 3'1 | 7500 | 142'3 | -6'1 | 148'4 | ... | ... | 0.474649 |
0.387254 | ... | ... | 2'5 | 0'2 | 2'7 | 7550 | 147'1 | -6'1 | 153'2 | ... | ... | 0.457542 |
0.373296 | ... | ... | 2'4 | 0'2 | 2'6 | 7600 | 151'7 | -6'2 | 158'1 | ... | ... | 0.440392 |
0.350401 | ... | ... | 2'2 | 0'2 | 2'4 | 7650 | 156'6 | -6'2 | 163'0 | ... | ... | 0.430201 |
0.336414 | ... | ... | 2'1 | 0'2 | 2'3 | 7700 | 161'5 | -6'2 | 167'7 | ... | ... | 0.420223 |
0.32247 | ... | ... | 2'0 | 0'2 | 2'2 | 7750 | 166'3 | -6'3 | 172'6 | ... | ... | 0.403247 |
0.308537 | ... | ... | 1'7 | 0'2 | 2'1 | 7800 | 171'2 | -6'3 | 177'5 | ... | ... | 0.393565 |
0.294588 | ... | ... | 1'7 | 0'1 | 2'0 | 7850 | 176'1 | -6'3 | 182'4 | ... | ... | 0.384046 |
0.280586 | ... | ... | 1'6 | 0'1 | 1'7 | 7900 | 181'0 | -6'3 | 187'3 | ... | ... | 0.374678 |
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.