Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.058671 | ... | ... | 145.5 | 0 | 145.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.00573 |
0.060511 | ... | ... | 140.5 | 0 | 140.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.005976 |
0.062412 | ... | ... | 135.5 | 0 | 135.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.006236 |
0.064381 | ... | ... | 130.5 | 0 | 130.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.00651 |
0.066427 | ... | ... | 125.5 | 0 | 125.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.006801 |
0.068557 | ... | ... | 120.5 | 0 | 120.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.007111 |
0.070783 | ... | ... | 115.5 | 0 | 115.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.007441 |
0.073115 | ... | ... | 110.5 | 0 | 110.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.007794 |
0.075568 | ... | ... | 105.5 | 0 | 105.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.008172 |
0.078157 | ... | ... | 100.5 | 0 | 100.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.008581 |
0.080899 | ... | ... | 95.5 | 0 | 95.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.009023 |
0.083815 | ... | ... | 90.5 | 0 | 90.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.009504 |
0.090274 | ... | ... | 80.5 | 0 | 80.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.010607 |
0.097799 | ... | ... | 70.5 | 0 | 70.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.011958 |
0.102077 | ... | ... | 65.5 | 0 | 65.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.012757 |
0.106785 | ... | ... | 60.5 | 0 | 60.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.013662 |
0.112006 | ... | ... | 55.5 | 0 | 55.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.0147 |
0.117854 | ... | ... | 50.5 | 0 | 50.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.0159 |
0.124476 | ... | ... | 45.5 | 0 | 45.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.017315 |
0.134275 | ... | ... | 40.6 | 0 | 40.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.030398 |
0.143232 | ... | ... | 35.6 | 0 | 35.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.033561 |
0.156198 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | 0.057669 |
0.173854 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | 0.073895 |
0.200932 | ... | ... | 21 | 0 | 21 | 27000 | 0.5 | 0 | 0.5 | ... | ... | 0.121087 |
0.206695 | ... | ... | 20 | 0 | 20 | 27100 | 0.6 | 0 | 0.6 | ... | ... | 0.130139 |
0.212595 | ... | ... | 19.1 | 0 | 19.1 | 27200 | 0.6 | 0 | 0.6 | ... | ... | 0.139206 |
0.228178 | ... | ... | 17.3 | 0 | 17.3 | 27400 | 1.1 | 0.3 | 0.8 | 1.1 | 1.1 | 0.188001 |
0.235951 | ... | ... | 16.4 | 0 | 16.4 | 27500 | 0.9 | 0 | 0.9 | ... | ... | 0.179274 |
0.245103 | ... | ... | 15.5 | 0 | 15.5 | 27600 | 1.1 | 0 | 1.1 | ... | ... | 0.1951 |
0.254017 | ... | ... | 14.7 | 0 | 14.7 | 27700 | 1.2 | 0 | 1.2 | ... | ... | 0.209907 |
0.263782 | ... | ... | 13.9 | 0 | 13.9 | 27800 | 1.4 | 0 | 1.4 | ... | ... | 0.226301 |
0.273058 | ... | ... | 13.1 | 0 | 13.1 | 27900 | 2.2 | 0.6 | 1.6 | 2.2 | 2.2 | 0.260373 |
0.281872 | ... | ... | 12.3 | 0 | 12.3 | 28000 | 1.8 | 0 | 1.8 | ... | ... | 0.255158 |
0.290877 | ... | ... | 11.5 | 0 | 11.5 | 28100 | 2.1 | 0 | 2.1 | ... | ... | 0.269342 |
0.299687 | ... | ... | 10.8 | 0 | 10.8 | 28200 | 2.3 | 0 | 2.3 | ... | ... | 0.282102 |
0.307574 | ... | ... | 10.1 | 0 | 10.1 | 28300 | 3 | 0.4 | 2.6 | 3 | 3 | 0.299756 |
0.31484 | ... | ... | 9.5 | 0 | 9.5 | 28400 | 3 | 0 | 3 | ... | ... | 0.30555 |
0.321034 | ... | ... | 8.8 | 0 | 8.8 | 28500 | 3.3 | 0 | 3.3 | ... | ... | 0.314876 |
0.326174 | ... | ... | 8.2 | 0 | 8.2 | 28600 | 3.7 | 0 | 3.7 | ... | ... | 0.322685 |
0.330343 | ... | ... | 7.6 | 0 | 7.6 | 28700 | 4.1 | 0 | 4.1 | ... | ... | 0.3286 |
0.333231 | ... | ... | 7.1 | 0 | 7.1 | 28800 | 4.6 | 0 | 4.6 | ... | ... | 0.332705 |
0.334848 | ... | ... | 6.5 | 0 | 6.5 | 28900 | 5 | 0 | 5 | ... | ... | 0.334861 |
0.335164 | ... | ... | 6 | 0 | 6 | 29000 | 5.5 | 0 | 5.5 | ... | ... | 0.33504 |
0.334173 | ... | ... | 5.6 | 0 | 5.6 | 29100 | 6.1 | 0 | 6.1 | ... | ... | 0.333236 |
0.331947 | ... | ... | 5.2 | 0 | 5.2 | 29200 | 6.7 | 0 | 6.7 | ... | ... | 0.329571 |
0.328497 | ... | ... | 4.8 | 0 | 4.8 | 29300 | 7.3 | 0 | 7.3 | ... | ... | 0.324031 |
0.321837 | 4 | 4 | 4.4 | -0.5 | 4 | 29400 | 7.9 | 0 | 7.9 | ... | ... | 0.316929 |
0.31841 | ... | ... | 4.1 | 0 | 4.1 | 29500 | 8.6 | 0 | 8.6 | ... | ... | 0.308044 |
0.312075 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 9.3 | 0 | 9.3 | ... | ... | 0.29804 |
0.304768 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 10 | 0 | 10 | ... | ... | 0.286361 |
0.29713 | ... | ... | 3.2 | 0 | 3.2 | 29800 | 10.7 | 0 | 10.7 | ... | ... | 0.272772 |
0.287854 | 2.9 | 2.9 | 3 | -0.1 | 2.9 | 29900 | 11.4 | 0 | 11.4 | ... | ... | 0.258734 |
0.276278 | 2.6 | 2.6 | 2.8 | -0.2 | 2.6 | 30000 | 12.2 | 0 | 12.2 | ... | ... | 0.245043 |
0.270451 | ... | ... | 2.5 | 0 | 2.5 | 30100 | 13 | 0 | 13 | ... | ... | 0.230043 |
0.259467 | 2.3 | 2.3 | 2.4 | -0.1 | 2.3 | 30200 | 13.8 | 0 | 13.8 | ... | ... | 0.213456 |
0.252104 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 14.6 | 0 | 14.6 | ... | ... | 0.194858 |
0 | ... | ... | ... | ... | ... | 30400 | ... | ... | ... | ... | ... | 0 |
0.233529 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 16.3 | 0 | 16.3 | ... | ... | 0.159697 |
0.187331 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.7 | 0 | 20.7 | ... | ... | 0.040833 |
0.150441 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.4 | 0 | 25.4 | ... | ... | 0 |
0.119381 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.1 | 0 | 30.1 | ... | ... | 0 |
0.097032 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 34.9 | 0 | 34.9 | ... | ... | 0 |
0.080349 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.8 | 0 | 39.8 | ... | ... | 0 |
0.063953 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.7 | 0 | 44.7 | ... | ... | 0 |
0.054124 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0 |
0.044661 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.6 | 0 | 54.6 | ... | ... | 0 |
0.042573 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 59.6 | 0 | 59.6 | ... | ... | 0 |
0.033725 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0 |
0.032344 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0 |
0.031113 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0 |
0.022725 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.5 | 0 | 79.5 | ... | ... | 0 |
0.012934 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.5 | 0 | 89.5 | ... | ... | 0 |
0.012144 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.5 | 0 | 99.5 | ... | ... | 0 |
0.011476 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.5 | 0 | 109.5 | ... | ... | 0 |
0.010906 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.5 | 0 | 119.5 | ... | ... | 0 |
0.01041 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.5 | 0 | 129.5 | ... | ... | 0 |
0.009976 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.5 | 0 | 139.5 | ... | ... | 0 |
0.009592 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.5 | 0 | 149.5 | ... | ... | 0 |
0.009251 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.5 | 0 | 159.5 | ... | ... | 0 |
0.008943 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.5 | 0 | 169.5 | ... | ... | 0 |
0.008665 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.5 | 0 | 179.5 | ... | ... | 0 |
0.008414 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.5 | 0 | 189.5 | ... | ... | 0 |
0.008184 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.5 | 0 | 199.5 | ... | ... | 0 |
0.007973 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.5 | 0 | 209.5 | ... | ... | 0 |
0.007778 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.5 | 0 | 219.5 | ... | ... | 0 |
0.007599 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.5 | 0 | 229.5 | ... | ... | 0 |
0.007432 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.5 | 0 | 239.5 | ... | ... | 0 |
0.007278 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.5 | 0 | 249.5 | ... | ... | 0 |
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.