Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.03982 | ... | ... | 174 | -1.3 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.005495 |
0.040573 | ... | ... | 169 | -1.3 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.005696 |
0.041331 | ... | ... | 164 | -1.3 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.005906 |
0.042098 | ... | ... | 159 | -1.3 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.006126 |
0.042874 | ... | ... | 154 | -1.3 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.006357 |
0.043662 | ... | ... | 149 | -1.3 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.006599 |
0.044464 | ... | ... | 144 | -1.3 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.006854 |
0.045281 | ... | ... | 139 | -1.3 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.007124 |
0.046117 | ... | ... | 134 | -1.3 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.007409 |
0.046975 | ... | ... | 129 | -1.3 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.007711 |
0.047856 | ... | ... | 124 | -1.3 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.008032 |
0.048766 | ... | ... | 119 | -1.3 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.008376 |
0.049709 | ... | ... | 114 | -1.3 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.008742 |
0.05069 | ... | ... | 109 | -1.3 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.009136 |
0.051713 | ... | ... | 104 | -1.3 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.00956 |
0.052787 | ... | ... | 99 | -1.3 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.010017 |
0.05392 | ... | ... | 94 | -1.3 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.010514 |
0.055121 | ... | ... | 89 | -1.3 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.011058 |
0.056403 | ... | ... | 84 | -1.3 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.011652 |
0.05778 | ... | ... | 79 | -1.3 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.012307 |
0.059272 | ... | ... | 74 | -1.3 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.013035 |
0.060902 | ... | ... | 69 | -1.3 | 67.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | 0.013848 |
0.062699 | ... | ... | 64 | -1.3 | 62.7 | 27500 | 0.1 | -0.1 | 0.1 | ... | ... | 0.014765 |
0.064704 | ... | ... | 59.1 | -1.4 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.025599 |
0.071625 | ... | ... | 54.1 | -1.3 | 52.8 | 28500 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | 0.027463 |
0.074608 | ... | ... | 49.1 | -1.4 | 47.8 | 29000 | 0.2 | -0.1 | 0.2 | ... | ... | 0.038689 |
0.083215 | ... | ... | 44.2 | -1.4 | 42.8 | 29500 | 0.2 | -0.1 | 0.3 | 0.5 | 0.5 | 0.050259 |
0.097975 | ... | ... | 39.4 | -1.5 | 37.9 | 30000 | 0.3 | -0.2 | 0.5 | 0.7 | 0.5 | 0.069821 |
0.11882 | ... | ... | 34.6 | -1.5 | 33.1 | 30500 | 0.5 | -0.2 | 0.7 | 1.1 | 0.5 | 0.095873 |
0.149228 | ... | ... | 30 | -1.7 | 28.3 | 31000 | 0.7 | -0.4 | 1.1 | 1.8 | 0.7 | 0.132014 |
0.192707 | ... | ... | 25.7 | -1.9 | 23.8 | 31500 | 1.2 | -0.6 | 1.7 | 2.7 | 1.2 | 0.181431 |
0.247442 | 20.8 | 18.1 | 21.6 | -2.1 | 19.6 | 32000 | 1.9 | -0.8 | 2.7 | 4 | 2 | 0.239426 |
0.301009 | ... | ... | 17.9 | -2.2 | 15.8 | 32500 | 3.1 | -0.9 | 4 | 5.6 | 3.7 | 0.297398 |
0.343536 | ... | ... | 14.5 | -2.1 | 12.5 | 33000 | 4.8 | -0.8 | 5.6 | 6.9 | 5.2 | 0.342432 |
0.36727 | 10.8 | 8.4 | 11.6 | -1.9 | 9.7 | 33500 | 7 | -0.7 | 7.6 | 9.5 | 7.1 | 0.367142 |
0.370084 | 8.5 | 6.9 | 9.1 | -1.8 | 7.3 | 34000 | 9.6 | -0.5 | 10.1 | 11.3 | 11.3 | 0.369974 |
0.353611 | 6.5 | 5.2 | 7 | -1.6 | 5.4 | 34500 | 12.7 | -0.3 | 13 | ... | ... | 0.352706 |
0.322536 | 5 | 3.7 | 5.3 | -1.4 | 4 | 35000 | 16.3 | 0 | 16.3 | 19.7 | 17 | 0.32043 |
0.283887 | 3.7 | 2.8 | 4 | -1.1 | 2.9 | 35500 | 20.1 | 0.2 | 20 | 21.4 | 21.4 | 0.277912 |
0.240055 | 2.7 | 2.1 | 3 | -0.9 | 2.1 | 36000 | 24.3 | 0.4 | 23.9 | ... | ... | 0.233545 |
0.197751 | 1.7 | 1.3 | 2.2 | -0.8 | 1.5 | 36500 | 28.7 | 0.6 | 28.1 | ... | ... | 0.189703 |
0.161315 | 1.3 | 0.9 | 1.7 | -0.6 | 1.1 | 37000 | 33.3 | 0.7 | 32.6 | ... | ... | 0.148486 |
0.124417 | 1 | 0.7 | 1.2 | -0.5 | 0.7 | 37500 | 37.9 | 0.8 | 37.1 | ... | ... | 0.109541 |
0.097887 | 0.7 | 0.5 | 0.9 | -0.4 | 0.5 | 38000 | 42.7 | 0.9 | 41.8 | 45.3 | 45.3 | 0.082396 |
0.075365 | 0.5 | 0.3 | 0.7 | -0.3 | 0.4 | 38500 | 47.6 | 1 | 46.6 | ... | ... | 0.059806 |
0.058216 | ... | ... | 0.5 | -0.3 | 0.3 | 39000 | 52.5 | 1.1 | 51.4 | ... | ... | 0.043596 |
0.048053 | ... | ... | 0.4 | -0.2 | 0.2 | 39500 | 57.4 | 1.2 | 56.2 | ... | ... | 0.035979 |
0.037971 | ... | ... | 0.3 | -0.1 | 0.2 | 40000 | 62.4 | 1.3 | 61.1 | ... | ... | 0.028576 |
0.027594 | ... | ... | 0.2 | -0.1 | 0.1 | 40500 | 67.3 | 1.3 | 66.1 | ... | ... | 0.021143 |
0.026431 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 1.3 | 71 | ... | ... | 0.024205 |
0.025397 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 1.3 | 76 | ... | ... | 0.026774 |
0.014943 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 82.3 | 1.3 | 81 | ... | ... | 0.028982 |
0.014404 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 87.3 | 1.3 | 86 | ... | ... | 0.030912 |
0.013916 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 92.3 | 1.3 | 91 | ... | ... | 0.032623 |
0.01347 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 1.3 | 96 | ... | ... | 0.03416 |
0.013062 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 1.3 | 101 | ... | ... | 0.035551 |
0.012686 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 1.3 | 106 | ... | ... | 0.036822 |
0.012339 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 1.3 | 111 | ... | ... | 0.037994 |
0.012018 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 1.3 | 116 | ... | ... | 0.03908 |
0.01172 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 1.3 | 121 | ... | ... | 0.040092 |
0.011441 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 1.3 | 126 | ... | ... | 0.04104 |
0.01118 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 1.3 | 131 | ... | ... | 0.041933 |
0.010936 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 1.3 | 136 | ... | ... | 0.042777 |
0.010708 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 1.3 | 141 | ... | ... | 0.043578 |
0.010493 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 1.3 | 146 | ... | ... | 0.04434 |
0.010289 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 1.3 | 151 | ... | ... | 0.045068 |
0.010096 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 1.3 | 156 | ... | ... | 0.045765 |
0.009914 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 1.3 | 161 | ... | ... | 0.046434 |
0.009742 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 1.3 | 166 | ... | ... | 0.047079 |
0.009578 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 1.3 | 171 | ... | ... | 0.0477 |
0.009422 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 1.3 | 176 | ... | ... | 0.048301 |
0.009274 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 1.3 | 181 | ... | ... | 0.048882 |
0.009133 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 1.3 | 186 | ... | ... | 0.049446 |
0.008998 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 1.3 | 191 | ... | ... | 0.049994 |
0.008869 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 1.3 | 196 | ... | ... | 0.050527 |
0.008746 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 1.3 | 201 | ... | ... | 0.051046 |
0.008627 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 1.3 | 206 | ... | ... | 0.051552 |
0.008513 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 1.3 | 211 | ... | ... | 0.052047 |
0.008404 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 1.3 | 216 | ... | ... | 0.05253 |
0.0083 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 1.3 | 221 | ... | ... | 0.053003 |
0.0082 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 1.3 | 226 | ... | ... | 0.053466 |
0.008104 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 1.3 | 231 | ... | ... | 0.05392 |
0.00801 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 1.3 | 236 | ... | ... | 0.054365 |
0.00792 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 1.3 | 241 | ... | ... | 0.054802 |
0.007833 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 1.3 | 246 | ... | ... | 0.055232 |
0.007749 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 1.3 | 251 | ... | ... | 0.055655 |
0.00759 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 1.3 | 261 | ... | ... | 0.05648 |
0.007442 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 1.3 | 271 | ... | ... | 0.057281 |
0.007302 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 1.3 | 281 | ... | ... | 0.058059 |
0.007171 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 1.3 | 291 | ... | ... | 0.058817 |
0.007047 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 1.3 | 301 | ... | ... | 0.059557 |
0.006931 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 1.3 | 311 | ... | ... | 0.060281 |
0.006821 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 1.3 | 321 | ... | ... | 0.060988 |
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.