Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.004399 |
0 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004545 |
0 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004695 |
0 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.00485 |
0 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.005013 |
0 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.005181 |
0 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.005357 |
0 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.005541 |
0 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.005732 |
0 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005934 |
0 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.006145 |
0 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.006367 |
0 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.0066 |
0 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.006848 |
0 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.007109 |
0 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.007386 |
0 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.00768 |
0 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.007994 |
0 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.008329 |
0 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.00869 |
0 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.009078 |
0 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.009496 |
0 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.009949 |
0 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.010444 |
0 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.010986 |
0 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.018939 |
0 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.01998 |
0 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.027828 |
0 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.035611 |
0 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.037824 |
0 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | 0.046431 |
0 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.060912 |
0 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | 0.075565 |
0 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.5 | -0.2 | 0.7 | 0.6 | 0.5 | 0.086314 |
0 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.8 | -0.3 | 1.1 | 0.8 | 0.7 | 0.11545 |
0.235515 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1.4 | -0.3 | 1.7 | 1.6 | 1 | 0.166197 |
0 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 2.2 | -0.4 | 2.5 | 2.5 | 1.5 | 0.210939 |
0 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 3.5 | -0.3 | 3.8 | 3.5 | 2.2 | 0.260335 |
0.306809 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 4.3 | -1.1 | 5.4 | 4.3 | 3.3 | 0.292006 |
0.3327 | 18 | 13 | 12.3 | 5.4 | 17.7 | 36000 | 5 | -2.5 | 7.5 | 6.2 | 4.8 | 0.318439 |
0.341068 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.3 | -2.7 | 9.9 | 7.3 | 6.5 | 0.344134 |
0.352315 | 12.3 | 8.2 | 7.8 | 1.3 | 9.1 | 37000 | 9.7 | -3.1 | 12.8 | 9.8 | 9.7 | 0.352315 |
0.347838 | 9.4 | 7.8 | 6 | 2.8 | 8.8 | 37500 | 16.1 | 0 | 16.1 | ... | ... | 0.34938 |
0.332872 | 7.6 | 6.5 | 4.6 | 2.2 | 6.8 | 38000 | 19.7 | 0 | 19.7 | ... | ... | 0.340104 |
0.312603 | 5.6 | 4.8 | 3.5 | 2.1 | 5.6 | 38500 | 23.6 | 0 | 23.6 | ... | ... | 0.32705 |
0.288011 | 4.6 | 3.5 | 2.7 | 1.9 | 4.6 | 39000 | 27.7 | 0 | 27.7 | ... | ... | 0.311984 |
0.235816 | 3.2 | 2.5 | 2 | 0.6 | 2.6 | 39500 | 32 | 0 | 32 | ... | ... | 0.297034 |
0.220762 | 2.9 | 2.5 | 1.5 | 1 | 2.5 | 40000 | 36.5 | 0 | 36.5 | ... | ... | 0.282836 |
0.19527 | 2.3 | 1.5 | 1.1 | 1 | 2.1 | 40500 | 41.1 | 0 | 41.1 | ... | ... | 0.269644 |
0.124821 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | 0.258631 |
0.125282 | 1 | 1 | 0.7 | 0.3 | 1 | 41500 | 50.6 | 0 | 50.6 | ... | ... | 0.24804 |
0.112871 | 0.9 | 0.8 | 0.5 | 0.4 | 0.9 | 42000 | 55.5 | 0 | 55.5 | ... | ... | 0.239403 |
0.104604 | 0.8 | 0.8 | 0.4 | 0.5 | 0.8 | 42500 | 60.4 | 0 | 60.4 | ... | ... | 0.232056 |
0.056689 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | 0.226003 |
0.048395 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | 0.219546 |
0.04021 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | 0.215153 |
0.031939 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | 0.210259 |
0.037285 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | 0.206519 |
0.022468 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | 0.202199 |
0.028739 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | 0.198975 |
0.01279 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | 0.195969 |
0.012389 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | 0.193159 |
0.012021 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | 0.190524 |
0.011682 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | 0.18805 |
0.011368 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | 0.18572 |
0.011076 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | 0.183525 |
0.010805 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | 0.18145 |
0.010551 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | 0.179487 |
0.010313 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | 0.177628 |
0.010091 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | 0.175863 |
0.009882 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | 0.174187 |
0.009685 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | 0.172592 |
0.009497 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | 0.171073 |
0.00932 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | 0.169625 |
0 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 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.