Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 183'6 | 7'2 | 191'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010171 |
0 | ... | ... | 178'6 | 7'2 | 186'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010424 |
0 | ... | ... | 173'6 | 7'2 | 181'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010687 |
0 | ... | ... | 168'6 | 7'2 | 176'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010961 |
0 | ... | ... | 163'6 | 7'2 | 171'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011248 |
0 | ... | ... | 158'6 | 7'2 | 166'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011547 |
0 | ... | ... | 153'6 | 7'2 | 161'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01186 |
0 | ... | ... | 148'6 | 7'2 | 156'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012189 |
0 | ... | ... | 143'6 | 7'2 | 151'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012536 |
0 | ... | ... | 138'6 | 7'2 | 146'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0129 |
0 | ... | ... | 133'6 | 7'2 | 141'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013282 |
0 | ... | ... | 128'6 | 7'2 | 136'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013686 |
0 | ... | ... | 123'6 | 7'2 | 131'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014114 |
0 | ... | ... | 118'6 | 7'2 | 126'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014567 |
0 | ... | ... | 113'6 | 7'2 | 121'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015048 |
0 | ... | ... | 108'6 | 7'3 | 116'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015561 |
0 | ... | ... | 103'7 | 7'2 | 111'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016109 |
0 | ... | ... | 98'7 | 7'2 | 106'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016695 |
0 | ... | ... | 93'7 | 7'2 | 101'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017322 |
0 | ... | ... | 88'7 | 7'2 | 96'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018001 |
0 | ... | ... | 83'7 | 7'2 | 91'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018735 |
0 | ... | ... | 78'7 | 7'2 | 86'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019529 |
0 | ... | ... | 73'7 | 7'2 | 81'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020397 |
0 | ... | ... | 68'7 | 7'2 | 76'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021349 |
0 | ... | ... | 63'7 | 7'2 | 71'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022396 |
0 | ... | ... | 58'7 | 7'2 | 66'1 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | 0.023558 |
0 | ... | ... | 54'0 | 7'1 | 61'1 | 5350 | 0'1 | -0'1 | 0'2 | ... | ... | 0.024854 |
0 | ... | ... | 49'1 | 7'0 | 56'1 | 5400 | 0'1 | -0'2 | 0'3 | ... | ... | 0.026314 |
0 | ... | ... | 44'2 | 7'0 | 51'2 | 5450 | 0'2 | -0'2 | 0'4 | ... | ... | 0.043814 |
0 | ... | ... | 39'4 | 6'7 | 46'3 | 5500 | 0'3 | -0'3 | 0'6 | ... | ... | 0.059622 |
0 | ... | ... | 34'7 | 6'5 | 41'4 | 5550 | 0'4 | -0'5 | 1'1 | ... | ... | 0.074993 |
0 | ... | ... | 30'3 | 6'3 | 36'6 | 5600 | 0'6 | -0'7 | 1'5 | ... | ... | 0.099681 |
0 | ... | ... | 26'1 | 6'0 | 32'1 | 5650 | 1'2 | -1'1 | 2'3 | ... | ... | 0.136487 |
0 | ... | ... | 22'2 | 5'5 | 27'7 | 5700 | 1'7 | -1'5 | 3'4 | ... | ... | 0.172885 |
0 | ... | ... | 18'5 | 5'1 | 23'6 | 5750 | 2'6 | -2'1 | 4'7 | 2'5 | 2'5 | 0.211121 |
0 | ... | ... | 15'3 | 4'5 | 20'0 | 5800 | 4'0 | -2'5 | 6'5 | ... | ... | 0.249154 |
0 | ... | ... | 12'4 | 4'1 | 16'5 | 5850 | 5'5 | -3'1 | 8'6 | 10'0 | 10'0 | 0.281959 |
0.242995 | ... | ... | 10'1 | 3'4 | 13'5 | 5900 | 7'5 | -3'6 | 11'3 | ... | ... | 0.306971 |
0.30754 | ... | ... | 8'0 | 3'0 | 11'0 | 5950 | 10'0 | -4'2 | 14'2 | 15'3 | 15'3 | 0.32328 |
0.330288 | 4'0 | 4'0 | 6'2 | 2'3 | 8'5 | 6000 | 12'5 | -4'7 | 17'4 | ... | ... | 0.331107 |
0.328954 | ... | ... | 4'7 | 1'7 | 6'6 | 6050 | 15'6 | -5'3 | 21'1 | ... | ... | 0.33151 |
0.31164 | ... | ... | 3'6 | 1'4 | 5'2 | 6100 | 19'2 | -5'6 | 25'0 | ... | ... | 0.326091 |
0.284058 | ... | ... | 2'7 | 1'1 | 4'0 | 6150 | 23'0 | -6'1 | 29'1 | ... | ... | 0.316682 |
0.250624 | ... | ... | 2'1 | 0'7 | 3'0 | 6200 | 27'0 | -6'3 | 33'3 | ... | ... | 0.304989 |
0.215902 | ... | ... | 1'5 | 0'5 | 2'2 | 6250 | 31'2 | -6'5 | 37'7 | ... | ... | 0.292603 |
0.179913 | ... | ... | 1'2 | 0'3 | 1'5 | 6300 | 35'5 | -6'7 | 42'4 | ... | ... | 0.28004 |
0.151313 | ... | ... | 1'0 | 0'2 | 1'2 | 6350 | 40'2 | -7'0 | 47'2 | ... | ... | 0.269035 |
0.128496 | ... | ... | 0'6 | 0'2 | 1'0 | 6400 | 44'7 | -7'1 | 52'0 | ... | ... | 0.258156 |
0.105039 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 49'6 | -7'0 | 56'6 | ... | ... | 0.249982 |
0.090251 | ... | ... | 0'4 | 0'1 | 0'5 | 6500 | 54'4 | -7'2 | 61'6 | ... | ... | 0.240962 |
0.075668 | ... | ... | 0'3 | 0'1 | 0'4 | 6550 | 59'3 | -7'2 | 66'5 | ... | ... | 0.233667 |
0.060861 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 64'3 | -7'1 | 71'4 | ... | ... | 0.228225 |
0.045202 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 69'2 | -7'2 | 76'4 | ... | ... | 0.221731 |
0.04323 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 74'2 | -7'1 | 81'3 | ... | ... | 0.217065 |
0.041472 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 79'1 | -7'2 | 86'3 | ... | ... | 0.211205 |
0.039892 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 84'1 | -7'2 | 91'3 | ... | ... | 0.207155 |
0.024197 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 89'1 | -7'2 | 96'3 | ... | ... | 0.20337 |
0.02333 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 94'1 | -7'2 | 101'3 | ... | ... | 0.199822 |
0.022541 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 99'1 | -7'1 | 106'2 | ... | ... | 0.196487 |
0.02182 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 104'1 | -7'1 | 111'2 | ... | ... | 0.193347 |
0.021154 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 109'1 | -7'1 | 116'2 | ... | ... | 0.190382 |
0.020541 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 114'1 | -7'1 | 121'2 | ... | ... | 0.187578 |
0.019974 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 119'0 | -7'2 | 126'2 | ... | ... | 0.183358 |
0.019447 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 124'0 | -7'2 | 131'2 | ... | ... | 0.180838 |
0.018953 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 129'0 | -7'2 | 136'2 | ... | ... | 0.178443 |
0.018493 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 134'0 | -7'2 | 141'2 | ... | ... | 0.176163 |
0.018064 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 139'0 | -7'2 | 146'2 | ... | ... | 0.173989 |
0.017659 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 144'0 | -7'2 | 151'2 | ... | ... | 0.171913 |
0.017278 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 149'0 | -7'2 | 156'2 | ... | ... | 0.169929 |
0.016918 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 154'0 | -7'2 | 161'2 | ... | ... | 0.16803 |
0.016579 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 159'0 | -7'2 | 166'2 | ... | ... | 0.16621 |
0.016259 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 164'0 | -7'2 | 171'2 | ... | ... | 0.164465 |
0.015954 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 169'0 | -7'2 | 176'2 | ... | ... | 0.16279 |
0.015664 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 174'0 | -7'2 | 181'2 | ... | ... | 0.161179 |
0.015389 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 179'0 | -7'2 | 186'2 | ... | ... | 0.159629 |
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.