Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.024681 | ... | ... | 199.9 | 7.3 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.004266 |
0.025037 | ... | ... | 194.9 | 7.3 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004406 |
0.025388 | ... | ... | 189.9 | 7.3 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.00455 |
0.025734 | ... | ... | 184.9 | 7.3 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004699 |
0.026075 | ... | ... | 179.9 | 7.3 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004855 |
0.026412 | ... | ... | 174.9 | 7.3 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.005017 |
0.026746 | ... | ... | 169.9 | 7.3 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.005186 |
0.027075 | ... | ... | 164.9 | 7.3 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.005361 |
0.0274 | ... | ... | 159.9 | 7.3 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.005545 |
0.027722 | ... | ... | 154.9 | 7.3 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005737 |
0.02804 | ... | ... | 149.9 | 7.3 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005939 |
0.028355 | ... | ... | 144.9 | 7.3 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.00615 |
0.028666 | ... | ... | 139.9 | 7.3 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.006373 |
0.028974 | ... | ... | 134.9 | 7.3 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.006608 |
0.02928 | ... | ... | 129.9 | 7.3 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.006857 |
0.029582 | ... | ... | 124.9 | 7.3 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.007119 |
0.029881 | ... | ... | 119.9 | 7.3 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.007398 |
0.030178 | ... | ... | 114.9 | 7.3 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.007696 |
0.030472 | ... | ... | 109.9 | 7.3 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.008013 |
0.030763 | ... | ... | 104.9 | 7.3 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.008352 |
0.031052 | ... | ... | 99.9 | 7.3 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.008717 |
0.031338 | ... | ... | 94.9 | 7.3 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.009111 |
0.031622 | ... | ... | 89.9 | 7.3 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.009536 |
0.031903 | ... | ... | 84.9 | 7.3 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.009998 |
0.032183 | ... | ... | 79.9 | 7.3 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.010503 |
0.03246 | ... | ... | 74.9 | 7.3 | 82.2 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.011057 |
0.032735 | ... | ... | 69.9 | 7.3 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.019066 |
0.037913 | ... | ... | 65 | 7.3 | 72.3 | 30000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | 0.020134 |
0.038575 | ... | ... | 60 | 7.3 | 67.3 | 30500 | 0.2 | -0.1 | 0.2 | ... | ... | 0.028059 |
0.04449 | ... | ... | 55 | 7.3 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.035938 |
0.050852 | ... | ... | 50.1 | 7.3 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | 0.044037 |
0.057777 | ... | ... | 45.2 | 7.3 | 52.4 | 32000 | 0.3 | -0.1 | 0.4 | ... | ... | 0.052562 |
0.07018 | ... | ... | 40.3 | 7.2 | 47.5 | 32500 | 0.4 | -0.1 | 0.5 | ... | ... | 0.066733 |
0.091579 | ... | ... | 35.5 | 7.2 | 42.7 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | 0.089825 |
0.11938 | ... | ... | 30.9 | 7.1 | 38 | 33500 | 0.9 | -0.2 | 1.1 | 0.8 | 0.7 | 0.118894 |
0.153785 | 33 | 33 | 26.5 | 7 | 33.5 | 34000 | 1.4 | -0.3 | 1.7 | 1.6 | 1 | 0.154123 |
0.193037 | ... | ... | 22.4 | 6.8 | 29.1 | 34500 | 2 | -0.5 | 2.5 | 2.5 | 1.5 | 0.193785 |
0.235227 | 19 | 19 | 18.6 | 6.5 | 25.1 | 35000 | 2.9 | -0.9 | 3.8 | 3.5 | 2.2 | 0.234902 |
0.273865 | 20.2 | 20.2 | 15.3 | 6 | 21.3 | 35500 | 4.1 | -1.3 | 5.4 | 4.3 | 3.3 | 0.273869 |
0.307245 | 18.4 | 13 | 12.3 | 5.6 | 17.9 | 36000 | 5.7 | -1.8 | 7.5 | 6.2 | 4.8 | 0.307341 |
0.3312 | ... | ... | 9.8 | 5 | 14.8 | 36500 | 7.6 | -2.3 | 9.9 | 7.6 | 6.5 | 0.331155 |
0.344214 | 12.3 | 8.2 | 7.8 | 4.4 | 12.1 | 37000 | 10 | -2.9 | 12.8 | 10 | 9 | 0.344221 |
0.3459 | 9.4 | 7.8 | 6 | 3.8 | 9.8 | 37500 | 12.6 | -3.5 | 16.1 | 13.2 | 13.2 | 0.345902 |
0.337033 | 8.3 | 6.5 | 4.6 | 3.3 | 7.9 | 38000 | 15.7 | -4 | 19.7 | ... | ... | 0.337084 |
0.319489 | 5.6 | 4.8 | 3.5 | 2.8 | 6.3 | 38500 | 19 | -4.6 | 23.6 | ... | ... | 0.319412 |
0.29515 | 5.2 | 3.5 | 2.7 | 2.3 | 4.9 | 39000 | 22.7 | -5 | 27.7 | ... | ... | 0.295716 |
0.268057 | 3.2 | 2.5 | 2 | 1.9 | 3.9 | 39500 | 26.6 | -5.4 | 32 | ... | ... | 0.267475 |
0.238465 | 3.6 | 2.5 | 1.5 | 1.6 | 3.1 | 40000 | 30.8 | -5.7 | 36.5 | ... | ... | 0.23919 |
0.20957 | 2.4 | 1.5 | 1.1 | 1.3 | 2.4 | 40500 | 35.1 | -6 | 41.1 | ... | ... | 0.209408 |
0.182547 | ... | ... | 0.9 | 1.1 | 1.9 | 41000 | 39.6 | -6.3 | 45.9 | ... | ... | 0.18291 |
0.155012 | 1 | 1 | 0.7 | 0.8 | 1.5 | 41500 | 44.2 | -6.4 | 50.6 | ... | ... | 0.158506 |
0.132754 | 0.9 | 0.8 | 0.5 | 0.7 | 1.2 | 42000 | 48.9 | -6.6 | 55.5 | ... | ... | 0.134881 |
0.112212 | 0.8 | 0.8 | 0.4 | 0.6 | 0.9 | 42500 | 53.6 | -6.8 | 60.4 | ... | ... | 0.115572 |
0.097578 | ... | ... | 0.3 | 0.5 | 0.8 | 43000 | 58.4 | -6.9 | 65.3 | ... | ... | 0.098786 |
0.082722 | ... | ... | 0.3 | 0.4 | 0.6 | 43500 | 63.3 | -7 | 70.2 | ... | ... | 0.085172 |
0.067233 | ... | ... | 0.2 | 0.3 | 0.5 | 44000 | 68.2 | -7.1 | 75.2 | ... | ... | 0.075381 |
0.060311 | ... | ... | 0.2 | 0.3 | 0.4 | 44500 | 73.1 | -7.1 | 80.2 | ... | ... | 0.065693 |
0.04864 | 0.2 | 0.2 | 0.2 | 0.2 | 0.3 | 45000 | 78 | -7.2 | 85.2 | ... | ... | 0.060434 |
0.041805 | ... | ... | 0.1 | 0.2 | 0.3 | 45500 | 83 | -7.2 | 90.1 | ... | ... | 0.055413 |
0.03493 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 87.9 | -7.2 | 95.1 | ... | ... | 0.050581 |
0.03385 | ... | ... | 0.1 | 0.2 | 0.2 | 46500 | 92.9 | -7.3 | 100.1 | ... | ... | 0.045897 |
0.027037 | ... | ... | 0.1 | 0.1 | 0.2 | 47000 | 97.8 | -7.3 | 105.1 | ... | ... | 0.041319 |
0.019802 | ... | ... | 0.1 | 0.1 | 0.1 | 47500 | 102.8 | -7.3 | 110.1 | ... | ... | 0.041541 |
0.011671 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | -7.3 | 115.1 | ... | ... | 0.041762 |
0.011347 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | -7.3 | 120.1 | ... | ... | 0.041982 |
0.011048 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | -7.3 | 125.1 | ... | ... | 0.042201 |
0.01077 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | -7.3 | 130.1 | ... | ... | 0.042419 |
0.01051 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | -7.3 | 135.1 | ... | ... | 0.042636 |
0.010267 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | -7.3 | 140.1 | ... | ... | 0.042853 |
0.01004 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | -7.3 | 145.1 | ... | ... | 0.043068 |
0.009827 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | -7.3 | 150.1 | ... | ... | 0.043282 |
0.009626 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | -7.3 | 155.1 | ... | ... | 0.043496 |
0.009436 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | -7.3 | 160.1 | ... | ... | 0.043708 |
0.009256 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | -7.3 | 165.1 | ... | ... | 0.04392 |
0.009086 | ... | ... | ... | ... | 0.1 | 53500 | 162.8 | ... | ... | ... | ... | 0.044131 |
0.008926 | ... | ... | ... | ... | 0.1 | 54000 | 167.8 | ... | ... | ... | ... | 0.044341 |
0.008774 | ... | ... | ... | ... | 0.1 | 54500 | 172.8 | ... | ... | ... | ... | 0.04455 |
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.