Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.035358 | ... | ... | 174 | -1.3 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.005589 |
0.035875 | ... | ... | 169 | -1.3 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.005794 |
0.036384 | ... | ... | 164 | -1.3 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.006007 |
0.036887 | ... | ... | 159 | -1.3 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.00623 |
0.037383 | ... | ... | 154 | -1.3 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.006465 |
0.037873 | ... | ... | 149 | -1.3 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.006711 |
0.038356 | ... | ... | 144 | -1.3 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.00697 |
0.038834 | ... | ... | 139 | -1.3 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.007244 |
0.039306 | ... | ... | 134 | -1.3 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.007534 |
0.039773 | ... | ... | 129 | -1.3 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.007841 |
0.040235 | ... | ... | 124 | -1.3 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.008167 |
0.040691 | ... | ... | 119 | -1.3 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.008516 |
0.041143 | ... | ... | 114 | -1.3 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.008888 |
0.04159 | ... | ... | 109 | -1.3 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.009287 |
0.042033 | ... | ... | 104 | -1.3 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.009718 |
0.042471 | ... | ... | 99 | -1.3 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.010182 |
0.042905 | ... | ... | 94 | -1.3 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.010686 |
0.043335 | ... | ... | 89 | -1.3 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.011238 |
0.04376 | ... | ... | 84 | -1.3 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.01184 |
0.044182 | ... | ... | 79 | -1.3 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.012505 |
0.044601 | ... | ... | 74 | -1.3 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.013243 |
0.045015 | ... | ... | 69 | -1.3 | 67.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | 0.014067 |
0.045427 | ... | ... | 64 | -1.3 | 62.7 | 27500 | 0.1 | -0.1 | 0.1 | ... | ... | 0.014996 |
0.045835 | ... | ... | 59.1 | -1.4 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.025998 |
0.052627 | ... | ... | 54.1 | -1.3 | 52.8 | 28500 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | 0.027885 |
0.053724 | ... | ... | 49.1 | -1.4 | 47.8 | 29000 | 0.2 | -0.1 | 0.2 | ... | ... | 0.039276 |
0.062076 | ... | ... | 44.2 | -1.4 | 42.8 | 29500 | 0.2 | -0.1 | 0.3 | 0.5 | 0.5 | 0.051012 |
0.07812 | ... | ... | 39.4 | -1.5 | 37.9 | 30000 | 0.3 | -0.2 | 0.5 | 0.7 | 0.5 | 0.070853 |
0.101215 | ... | ... | 34.6 | -1.5 | 33.1 | 30500 | 0.5 | -0.2 | 0.7 | 1.1 | 0.5 | 0.097269 |
0.135195 | ... | ... | 30 | -1.7 | 28.3 | 31000 | 0.7 | -0.4 | 1.1 | 1.8 | 0.7 | 0.133911 |
0.183591 | ... | ... | 25.7 | -1.9 | 23.8 | 31500 | 1.2 | -0.6 | 1.7 | 2.7 | 1.2 | 0.18402 |
0.243755 | 20.8 | 18.1 | 21.6 | -2.1 | 19.6 | 32000 | 1.9 | -0.8 | 2.7 | 4 | 2 | 0.242856 |
0.301805 | ... | ... | 17.9 | -2.2 | 15.8 | 32500 | 3.1 | -0.9 | 4 | 5.6 | 3.7 | 0.301761 |
0.347594 | ... | ... | 14.5 | -2.1 | 12.5 | 33000 | 4.8 | -0.8 | 5.6 | 6.9 | 5.2 | 0.347716 |
0.373311 | 10.8 | 8.4 | 11.6 | -1.9 | 9.7 | 33500 | 7 | -0.7 | 7.6 | 9.5 | 7.1 | 0.373303 |
0.377046 | 8.5 | 6.9 | 9.1 | -1.8 | 7.3 | 34000 | 9.6 | -0.5 | 10.1 | 11.3 | 11.3 | 0.37705 |
0.360694 | 6.5 | 5.2 | 7 | -1.6 | 5.4 | 34500 | 12.7 | -0.3 | 13 | ... | ... | 0.360846 |
0.329186 | 5 | 3.7 | 5.3 | -1.4 | 4 | 35000 | 16.3 | 0 | 16.3 | 19.7 | 17 | 0.329872 |
0.289803 | 3.7 | 2.8 | 4 | -1.1 | 2.9 | 35500 | 20.1 | 0.2 | 20 | 21.4 | 21.4 | 0.289079 |
0.245078 | 2.7 | 2.1 | 3 | -0.9 | 2.1 | 36000 | 24.3 | 0.4 | 23.9 | ... | ... | 0.246711 |
0.201884 | 1.7 | 1.3 | 2.2 | -0.8 | 1.5 | 36500 | 28.7 | 0.6 | 28.1 | ... | ... | 0.205291 |
0.16467 | 1.3 | 0.9 | 1.7 | -0.6 | 1.1 | 37000 | 33.3 | 0.7 | 32.6 | ... | ... | 0.166996 |
0.126996 | 1 | 0.7 | 1.2 | -0.5 | 0.7 | 37500 | 37.9 | 0.8 | 37.1 | ... | ... | 0.131845 |
0.099903 | 0.7 | 0.5 | 0.9 | -0.4 | 0.5 | 38000 | 42.7 | 0.9 | 41.8 | 45.3 | 45.3 | 0.107755 |
0.076909 | 0.5 | 0.3 | 0.7 | -0.3 | 0.4 | 38500 | 47.6 | 1 | 46.6 | ... | ... | 0.088392 |
0.059401 | ... | ... | 0.5 | -0.3 | 0.3 | 39000 | 52.5 | 1.1 | 51.4 | ... | ... | 0.074796 |
0.049025 | ... | ... | 0.4 | -0.2 | 0.2 | 39500 | 57.4 | 1.2 | 56.2 | ... | ... | 0.067749 |
0.038735 | ... | ... | 0.3 | -0.1 | 0.2 | 40000 | 62.4 | 1.3 | 61.1 | ... | ... | 0.061229 |
0.028146 | ... | ... | 0.2 | -0.1 | 0.1 | 40500 | 67.3 | 1.3 | 66.1 | ... | ... | 0.055123 |
0.026957 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 1.3 | 71 | ... | ... | 0.055465 |
0.025899 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 1.3 | 76 | ... | ... | 0.055804 |
0.015238 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 82.3 | 1.3 | 81 | ... | ... | 0.056142 |
0.014687 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 87.3 | 1.3 | 86 | ... | ... | 0.056479 |
0.014189 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 92.3 | 1.3 | 91 | ... | ... | 0.056813 |
0.013733 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 1.3 | 96 | ... | ... | 0.057146 |
0.013315 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 1.3 | 101 | ... | ... | 0.057477 |
0.012932 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 1.3 | 106 | ... | ... | 0.057807 |
0.012577 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 1.3 | 111 | ... | ... | 0.058134 |
0.012249 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 1.3 | 116 | ... | ... | 0.058461 |
0.011945 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 1.3 | 121 | ... | ... | 0.058785 |
0.01166 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 1.3 | 126 | ... | ... | 0.059108 |
0.011393 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 1.3 | 131 | ... | ... | 0.059429 |
0.011144 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 1.3 | 136 | ... | ... | 0.059749 |
0.010911 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 1.3 | 141 | ... | ... | 0.060067 |
0.010692 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 1.3 | 146 | ... | ... | 0.060384 |
0.010484 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 1.3 | 151 | ... | ... | 0.0607 |
0.010287 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 1.3 | 156 | ... | ... | 0.061013 |
0.010101 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 1.3 | 161 | ... | ... | 0.061326 |
0.009926 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 1.3 | 166 | ... | ... | 0.061636 |
0.009759 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 1.3 | 171 | ... | ... | 0.061946 |
0.0096 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 1.3 | 176 | ... | ... | 0.062254 |
0.009448 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 1.3 | 181 | ... | ... | 0.062561 |
0.009304 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 1.3 | 186 | ... | ... | 0.062866 |
0.009167 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 1.3 | 191 | ... | ... | 0.063171 |
0.009036 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 1.3 | 196 | ... | ... | 0.063473 |
0.008909 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 1.3 | 201 | ... | ... | 0.063775 |
0.008788 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 1.3 | 206 | ... | ... | 0.064075 |
0.008672 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 1.3 | 211 | ... | ... | 0.064375 |
0.008561 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 1.3 | 216 | ... | ... | 0.064672 |
0.008455 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 1.3 | 221 | ... | ... | 0.064969 |
0.008353 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 1.3 | 226 | ... | ... | 0.065265 |
0.008254 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 1.3 | 231 | ... | ... | 0.065559 |
0.008159 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 1.3 | 236 | ... | ... | 0.065852 |
0.008067 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 1.3 | 241 | ... | ... | 0.066144 |
0.007979 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 1.3 | 246 | ... | ... | 0.066435 |
0.007893 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 1.3 | 251 | ... | ... | 0.066725 |
0.007731 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 1.3 | 261 | ... | ... | 0.067301 |
0.00758 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 1.3 | 271 | ... | ... | 0.067873 |
0.007437 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 1.3 | 281 | ... | ... | 0.068441 |
0.007303 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 1.3 | 291 | ... | ... | 0.069004 |
0.007177 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 1.3 | 301 | ... | ... | 0.069563 |
0.007059 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 1.3 | 311 | ... | ... | 0.070119 |
0.006946 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 1.3 | 321 | ... | ... | 0.070671 |
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.