Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.070898 | ... | ... | 218.2 | 0 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003761 |
0.072767 | ... | ... | 213.2 | 0 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.003881 |
0.074668 | ... | ... | 208.2 | 0 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004006 |
0.076605 | ... | ... | 203.2 | 0 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004135 |
0.078579 | ... | ... | 198.2 | 0 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004269 |
0.080594 | ... | ... | 193.2 | 0 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004408 |
0.082654 | ... | ... | 188.2 | 0 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004553 |
0.084762 | ... | ... | 183.2 | 0 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.004704 |
0.086922 | ... | ... | 178.2 | 0 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.00486 |
0.089137 | ... | ... | 173.2 | 0 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005024 |
0.091413 | ... | ... | 168.2 | 0 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005196 |
0.093753 | ... | ... | 163.2 | 0 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005376 |
0.096163 | ... | ... | 158.2 | 0 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005565 |
0.098648 | ... | ... | 153.2 | 0 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.005763 |
0.101215 | ... | ... | 148.2 | 0 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.005973 |
0.103869 | ... | ... | 143.2 | 0 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.006194 |
0.106619 | ... | ... | 138.2 | 0 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006428 |
0.109472 | ... | ... | 133.2 | 0 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006676 |
0.112437 | ... | ... | 128.2 | 0 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.00694 |
0.115524 | ... | ... | 123.2 | 0 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007222 |
0.118745 | ... | ... | 118.2 | 0 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007523 |
0.122111 | ... | ... | 113.2 | 0 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.007846 |
0.125637 | ... | ... | 108.2 | 0 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008195 |
0.129339 | ... | ... | 103.2 | 0 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.00857 |
0.133234 | ... | ... | 98.2 | 0 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.008978 |
0.137345 | ... | ... | 93.2 | 0 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.01546 |
0.141695 | ... | ... | 88.2 | 0 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.016233 |
0.146962 | ... | ... | 83.3 | 0 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.022546 |
0.15189 | ... | ... | 78.3 | 0 | 78.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.023752 |
0.157821 | ... | ... | 73.3 | 0 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.030334 |
0.164146 | ... | ... | 68.4 | 0 | 68.4 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.03704 |
0.170918 | ... | ... | 63.4 | 0 | 63.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.044023 |
0.178856 | ... | ... | 58.5 | 0 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.055681 |
0.187359 | ... | ... | 53.6 | 0 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.067524 |
0.197132 | ... | ... | 48.8 | 0 | 48.8 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.0834 |
0.208777 | ... | ... | 44 | 0 | 44 | 34000 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | 0.089559 |
0.222125 | ... | ... | 39.4 | 0 | 39.4 | 34500 | 1 | -0.2 | 1.2 | 1 | 1 | 0.119585 |
0.185459 | 31.4 | 31.3 | 34.8 | -3.4 | 31.4 | 35000 | 1.7 | 0 | 1.7 | ... | ... | 0.160031 |
0.253754 | ... | ... | 30.5 | 0 | 30.5 | 35500 | 2.2 | -0.2 | 2.4 | 2.3 | 2.2 | 0.191553 |
0.271037 | ... | ... | 26.4 | 0 | 26.4 | 36000 | 3.2 | -0.1 | 3.3 | 3.2 | 2.7 | 0.230219 |
0.287733 | ... | ... | 22.6 | 0 | 22.6 | 36500 | 4.4 | -0.1 | 4.5 | 4.4 | 4.1 | 0.263965 |
0.301965 | ... | ... | 19.2 | 0 | 19.2 | 37000 | 5.8 | -0.2 | 6 | 5.8 | 5.3 | 0.291058 |
0.311776 | ... | ... | 16 | 0 | 16 | 37500 | 8.2 | 0.3 | 7.9 | 8.3 | 6.1 | 0.310047 |
0.315829 | 11.9 | 11.1 | 13.3 | -2.2 | 11.1 | 38000 | 10.4 | 0.4 | 10.1 | 10.4 | 10.4 | 0.315822 |
0.311476 | 9.8 | 8.3 | 10.9 | -2 | 8.9 | 38500 | 12.3 | -0.4 | 12.7 | 12.8 | 10.7 | 0.307034 |
0.298613 | 7.9 | 7.1 | 8.9 | -1.8 | 7.1 | 39000 | 15.6 | 0 | 15.6 | ... | ... | 0.285082 |
0.275658 | 5.2 | 5.2 | 7.2 | -2 | 5.2 | 39500 | 18.9 | 0 | 18.9 | ... | ... | 0.246304 |
0.24923 | 5.2 | 4 | 5.8 | -1.8 | 4 | 40000 | 22.5 | 0 | 22.5 | ... | ... | 0.188637 |
0.215437 | 3.1 | 2.8 | 4.6 | -1.8 | 2.8 | 40500 | 26.4 | 0 | 26.4 | ... | ... | 0.094981 |
0.189841 | 3 | 2.3 | 3.7 | -1.4 | 2.3 | 41000 | 30.4 | 0 | 30.4 | ... | ... | 0 |
0.167321 | 2.7 | 1.9 | 2.9 | -1.1 | 1.9 | 41500 | 34.7 | 0 | 34.7 | ... | ... | 0 |
0.136614 | 1.7 | 1.3 | 2.4 | -1.1 | 1.3 | 42000 | 39.1 | 0 | 39.1 | ... | ... | 0 |
0.125385 | 1.4 | 1.2 | 1.9 | -0.7 | 1.2 | 42500 | 43.6 | 0 | 43.6 | ... | ... | 0 |
0.114904 | 1.1 | 1.1 | 1.5 | -0.4 | 1.1 | 43000 | 48.2 | 0 | 48.2 | ... | ... | 0 |
0.099377 | 0.9 | 0.9 | 1.2 | -0.3 | 0.9 | 43500 | 52.9 | 0 | 52.9 | ... | ... | 0 |
0.100992 | ... | ... | 1 | 0 | 1 | 44000 | 57.7 | 0 | 57.7 | ... | ... | 0 |
0.086327 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 62.5 | 0 | 62.5 | ... | ... | 0 |
0.074123 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 67.4 | 0 | 67.4 | ... | ... | 0 |
0.064984 | ... | ... | 0.6 | 0 | 0.6 | 45500 | 72.2 | 0 | 72.2 | ... | ... | 0 |
0.055734 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 77.2 | 0 | 77.2 | ... | ... | 0 |
0.046189 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 46500 | 82.1 | 0 | 82.1 | ... | ... | 0 |
0.040602 | ... | ... | 0.3 | 0 | 0.3 | 47000 | 87 | 0 | 87 | ... | ... | 0 |
0.035012 | ... | ... | 0.3 | 0 | 0.3 | 47500 | 92 | 0 | 92 | ... | ... | 0 |
0.029337 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 96.9 | 0 | 96.9 | ... | ... | 0 |
0.028548 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 101.9 | 0 | 101.9 | ... | ... | 0 |
0.022847 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 106.9 | 0 | 106.9 | ... | ... | 0 |
0.022274 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 111.9 | 0 | 111.9 | ... | ... | 0 |
0.016343 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 116.8 | 0 | 116.8 | ... | ... | 0 |
0.015958 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 121.8 | 0 | 121.8 | ... | ... | 0 |
0.015598 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 0 | 126.8 | ... | ... | 0 |
0.009195 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 131.8 | 0 | 131.8 | ... | ... | 0 |
0.008997 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 136.8 | 0 | 136.8 | ... | ... | 0 |
0.00881 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 0 | 141.8 | ... | ... | 0 |
0.008633 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 0 | 146.8 | ... | ... | 0 |
0.008466 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 0 | 151.8 | ... | ... | 0 |
0.008308 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 0 | 156.8 | ... | ... | 0 |
0.008159 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 0 | 161.8 | ... | ... | 0 |
0.008017 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 0 | 166.8 | ... | ... | 0 |
0.007883 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 0 | 171.8 | ... | ... | 0 |
0.007754 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 176.8 | 0 | 176.8 | ... | ... | 0 |
0.007632 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 181.8 | 0 | 181.8 | ... | ... | 0 |
0.007515 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 186.8 | 0 | 186.8 | ... | ... | 0 |
0.007403 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 191.8 | 0 | 191.8 | ... | ... | 0 |
0.007297 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 196.8 | 0 | 196.8 | ... | ... | 0 |
0.007194 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 201.8 | 0 | 201.8 | ... | ... | 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.