Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003937 |
0 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004061 |
0 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004189 |
0 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004322 |
0 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004459 |
0 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004602 |
0 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004749 |
0 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.004903 |
0 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.005063 |
0 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.00523 |
0 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005404 |
0 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005587 |
0 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005778 |
0 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.005978 |
0 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.006188 |
0 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.006411 |
0 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006646 |
0 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006894 |
0 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.007156 |
0 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007436 |
0 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007734 |
0 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.008052 |
0 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008394 |
0 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.008762 |
0 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.009158 |
0 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.009588 |
0 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.016505 |
0 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | 0.022892 |
0 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.024042 |
0 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.030639 |
0 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.037312 |
0 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.044207 |
0 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.5 | 0.1 | 0.4 | 0.5 | 0.4 | 0.059803 |
0 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.6 | -0.1 | 0.6 | 0.6 | 0.5 | 0.071162 |
0 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | 0.098624 |
0 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 1 | -0.4 | 1.4 | 1.4 | 0.8 | 0.10773 |
0 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 1.2 | -0.8 | 2 | 2 | 1.2 | 0.128596 |
0.101664 | 35.9 | 24.2 | 25.1 | 10.8 | 35.9 | 35000 | 1.9 | -1 | 2.9 | 3.5 | 1.9 | 0.167375 |
0 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 2.5 | -1.6 | 4.1 | 4.4 | 2.5 | 0.197617 |
0.207607 | 27.6 | 15.9 | 17.9 | 9.8 | 27.6 | 36000 | 3.4 | -2.4 | 5.7 | 5.1 | 3.4 | 0.230856 |
0 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 4.7 | -2.9 | 7.6 | 6.6 | 4.7 | 0.266468 |
0.287234 | 20.4 | 12.3 | 12.1 | 8.3 | 20.4 | 37000 | 6 | -4 | 10 | 8.9 | 6 | 0.29361 |
0 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 7.7 | -5 | 12.6 | 11.3 | 7.7 | 0.316908 |
0.332609 | 14.8 | 7.3 | 7.9 | 6.9 | 14.8 | 38000 | 9.9 | -5.8 | 15.7 | 11.5 | 9.9 | 0.332956 |
0.340074 | 12.2 | 6.4 | 6.3 | 5.3 | 11.6 | 38500 | 19 | 0 | 19 | ... | ... | 0.339657 |
0.33712 | 8.5 | 5.5 | 4.9 | 3.6 | 8.5 | 39000 | 22.7 | 0 | 22.7 | ... | ... | 0.340342 |
0.324567 | 7 | 3 | 3.9 | 3.1 | 7 | 39500 | 26.6 | 0 | 26.6 | ... | ... | 0.338368 |
0.308719 | 6.2 | 3.2 | 3.1 | 3.2 | 6.2 | 40000 | 30.8 | 0 | 30.8 | ... | ... | 0.334719 |
0.277946 | 4.4 | 3.6 | 2.4 | 2 | 4.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | 0.330005 |
0.250079 | 3.5 | 3.5 | 1.9 | 1.6 | 3.5 | 41000 | 39.6 | 0 | 39.6 | ... | ... | 0.324882 |
0.182355 | 1.7 | 1.6 | 1.5 | 0.2 | 1.6 | 41500 | 44.2 | 0 | 44.2 | ... | ... | 0.3196 |
0.20635 | 2.6 | 2.5 | 1.2 | 1.4 | 2.6 | 42000 | 48.9 | 0 | 48.9 | ... | ... | 0.314273 |
0.181392 | 2.1 | 2.1 | 0.9 | 1.2 | 2.1 | 42500 | 53.6 | 0 | 53.6 | ... | ... | 0.309202 |
0.158282 | 1.7 | 1.7 | 0.8 | 0.9 | 1.7 | 43000 | 58.4 | 0 | 58.4 | ... | ... | 0.304357 |
0.135809 | 1.3 | 1.3 | 0.6 | 0.7 | 1.3 | 43500 | 63.3 | 0 | 63.3 | ... | ... | 0.299808 |
0.073673 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | 0.295603 |
0.103896 | 0.9 | 0.9 | 0.4 | 0.5 | 0.9 | 44500 | 73.1 | 0 | 73.1 | ... | ... | 0.291555 |
0.087142 | 0.7 | 0.7 | 0.3 | 0.4 | 0.7 | 45000 | 78 | 0 | 78 | ... | ... | 0.28789 |
0.07692 | 0.6 | 0.6 | 0.3 | 0.4 | 0.6 | 45500 | 83 | 0 | 83 | ... | ... | 0.284387 |
0.070585 | 0.6 | 0.6 | 0.2 | 0.4 | 0.6 | 46000 | 87.9 | 0 | 87.9 | ... | ... | 0.281036 |
0.036142 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | 0.277827 |
0.050134 | 0.4 | 0.4 | 0.2 | 0.2 | 0.4 | 47000 | 97.8 | 0 | 97.8 | ... | ... | 0.274752 |
0.021032 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | 0.272067 |
0.012383 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | 0.269508 |
0.011988 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | 0.267066 |
0.011626 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | 0.264734 |
0.011294 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | 0.262504 |
0.010985 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | 0.26037 |
0.010699 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | 0.258324 |
0.010432 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | 0.256363 |
0.010183 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | 0.254481 |
0.00995 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | 0.252671 |
0.009732 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | 0.250932 |
0.009528 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | 0.249258 |
0.009335 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | 0.247646 |
0.009151 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | 0.246092 |
0.008978 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | 0.244593 |
0 | ... | ... | ... | ... | ... | 55000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55500 | ... | ... | ... | ... | ... | 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.