Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.01047 | ... | ... | 157.9 | 1.7 | 159.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0.003452 |
0.010646 | ... | ... | 152.9 | 1.7 | 154.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.003593 |
0.010819 | ... | ... | 147.9 | 1.7 | 149.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.003741 |
0.010989 | ... | ... | 142.9 | 1.7 | 144.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.003896 |
0.011156 | ... | ... | 137.9 | 1.7 | 139.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.004059 |
0.011322 | ... | ... | 132.9 | 1.7 | 134.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.004231 |
0.011484 | ... | ... | 127.9 | 1.7 | 129.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004414 |
0.011645 | ... | ... | 122.9 | 1.7 | 124.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004607 |
0.011804 | ... | ... | 117.9 | 1.7 | 119.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004812 |
0.011961 | ... | ... | 112.9 | 1.7 | 114.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.005032 |
0.012116 | ... | ... | 107.9 | 1.7 | 109.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.005267 |
0.012269 | ... | ... | 102.9 | 1.7 | 104.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.005518 |
0.012421 | ... | ... | 97.9 | 1.7 | 99.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.00579 |
0.012571 | ... | ... | 92.9 | 1.7 | 94.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.006084 |
0.012719 | ... | ... | 87.9 | 1.7 | 89.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.006404 |
0.012865 | ... | ... | 82.9 | 1.7 | 84.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.006754 |
0.013011 | ... | ... | 77.9 | 1.7 | 79.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.007138 |
0.013154 | ... | ... | 72.9 | 1.7 | 74.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.007563 |
0.013297 | ... | ... | 67.9 | 1.7 | 69.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.008036 |
0.013438 | ... | ... | 62.9 | 1.7 | 64.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.008567 |
0.013578 | ... | ... | 57.9 | 1.7 | 59.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.009168 |
0.013716 | ... | ... | 52.9 | 1.7 | 54.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.009857 |
0.013854 | ... | ... | 47.9 | 1.7 | 49.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.010654 |
0.01399 | ... | ... | 42.9 | 1.7 | 44.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.011593 |
0.014125 | ... | ... | 37.9 | 1.7 | 39.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.012717 |
0.014259 | ... | ... | 33 | 1.7 | 34.6 | 26500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.014092 |
0.023989 | ... | ... | 28 | 1.7 | 29.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.025051 |
0.034461 | ... | ... | 23.1 | 1.7 | 24.7 | 27500 | 0.2 | -0.1 | 0.2 | ... | ... | 0.036551 |
0.053774 | ... | ... | 18.2 | 1.6 | 19.8 | 28000 | 0.3 | -0.1 | 0.3 | 0.5 | 0.3 | 0.056465 |
0.086401 | ... | ... | 13.5 | 1.5 | 15 | 28500 | 0.5 | -0.2 | 0.6 | 0.9 | 0.4 | 0.08908 |
0.138033 | 11 | 7.8 | 9.2 | 1.3 | 10.5 | 29000 | 0.9 | -0.4 | 1.3 | 1.7 | 0.7 | 0.137273 |
0.19781 | 8.2 | 4 | 5.6 | 0.9 | 6.5 | 29500 | 1.9 | -0.9 | 2.7 | 3 | 1.6 | 0.197711 |
0.22516 | 4.7 | 2 | 3.2 | 0.4 | 3.6 | 30000 | 4 | -1.3 | 5.3 | 4.6 | 3.5 | 0.22516 |
0.19714 | 2.8 | 1 | 1.7 | 0.2 | 1.9 | 30500 | 7.3 | -1.5 | 8.8 | 6.7 | 6.7 | 0.197267 |
0.145851 | 1.4 | 0.6 | 0.9 | 0.1 | 1 | 31000 | 11.4 | -1.7 | 13 | 14.5 | 14.3 | 0.144173 |
0.095918 | 0.7 | 0.5 | 0.5 | 0 | 0.5 | 31500 | 15.9 | -1.7 | 17.6 | ... | ... | 0.097869 |
0.065198 | 0.5 | 0.3 | 0.3 | 0 | 0.3 | 32000 | 20.7 | -1.7 | 22.4 | ... | ... | 0.06858 |
0.04627 | 0.3 | 0.3 | 0.2 | 0 | 0.2 | 32500 | 25.6 | -1.7 | 27.3 | ... | ... | 0.051096 |
0.035175 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 30.5 | -1.7 | 32.2 | ... | ... | 0.034396 |
0.024848 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 35.5 | -1.8 | 37.2 | ... | ... | 0.025177 |
0.022953 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 40.5 | -1.7 | 42.2 | ... | ... | 0.024348 |
0.021399 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 34500 | 45.5 | -1.7 | 47.2 | ... | ... | 0.02371 |
0.012462 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 50.4 | -1.7 | 52.1 | ... | ... | 0.016389 |
0.011741 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 55.4 | -1.7 | 57.1 | ... | ... | 0.016507 |
0.011118 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 60.4 | -1.7 | 62.1 | ... | ... | 0.016625 |
0.01058 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 65.4 | -1.7 | 67.1 | ... | ... | 0.016741 |
0.010103 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 70.4 | -1.7 | 72.1 | ... | ... | 0.016857 |
0.009682 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 75.4 | -1.7 | 77.1 | ... | ... | 0.016973 |
0.009306 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 80.4 | -1.7 | 82.1 | ... | ... | 0.017087 |
0.008966 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 85.4 | -1.7 | 87.1 | ... | ... | 0.017201 |
0.00866 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 90.4 | -1.7 | 92.1 | ... | ... | 0.017315 |
0.008381 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 95.4 | -1.7 | 97.1 | ... | ... | 0.017427 |
0.008126 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 100.4 | -1.7 | 102.1 | ... | ... | 0.01754 |
0.007892 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 105.4 | -1.7 | 107.1 | ... | ... | 0.017651 |
0.007674 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 110.4 | -1.7 | 112.1 | ... | ... | 0.017762 |
0.007475 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 115.4 | -1.7 | 117.1 | ... | ... | 0.017873 |
0.00729 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 120.4 | -1.7 | 122.1 | ... | ... | 0.017983 |
0.007117 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 125.4 | -1.7 | 127.1 | ... | ... | 0.018093 |
0.006955 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 130.4 | -1.7 | 132.1 | ... | ... | 0.018202 |
0.006804 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 135.4 | -1.7 | 137.1 | ... | ... | 0.01831 |
0.006663 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 140.4 | -1.7 | 142.1 | ... | ... | 0.018418 |
0.00653 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 145.4 | -1.7 | 147.1 | ... | ... | 0.018525 |
0.006404 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 150.4 | -1.7 | 152.1 | ... | ... | 0.018632 |
0.006285 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 155.4 | -1.7 | 157.1 | ... | ... | 0.018738 |
0.006173 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 160.4 | -1.7 | 162.1 | ... | ... | 0.018844 |
0.006067 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 165.4 | -1.7 | 167.1 | ... | ... | 0.01895 |
0.005966 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 170.4 | -1.7 | 172.1 | ... | ... | 0.019054 |
0.00587 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 175.4 | -1.7 | 177.1 | ... | ... | 0.019159 |
0.005779 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 180.4 | -1.7 | 182.1 | ... | ... | 0.019263 |
0.005692 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 185.4 | -1.7 | 187.1 | ... | ... | 0.019366 |
0.00561 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 190.4 | -1.7 | 192.1 | ... | ... | 0.019469 |
0.005455 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 200.4 | -1.7 | 202.1 | ... | ... | 0.019674 |
0.005312 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 210.4 | -1.7 | 212.1 | ... | ... | 0.019878 |
0.005181 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 220.4 | -1.7 | 222.1 | ... | ... | 0.020079 |
0.005061 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 230.4 | -1.7 | 232.1 | ... | ... | 0.020279 |
0.004948 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 240.4 | -1.7 | 242.1 | ... | ... | 0.020478 |
0.004844 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 250.4 | -1.7 | 252.1 | ... | ... | 0.020675 |
0.004747 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 260.4 | -1.7 | 262.1 | ... | ... | 0.020871 |
0.004656 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 270.4 | -1.7 | 272.1 | ... | ... | 0.021065 |
0.004571 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 280.4 | -1.7 | 282.1 | ... | ... | 0.021257 |
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.