Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.040037 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003926 |
0.040967 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004049 |
0.041911 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004177 |
0.042872 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004308 |
0.043852 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004445 |
0.044852 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004586 |
0.045874 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004732 |
0.04692 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.004885 |
0.047992 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.005044 |
0.049093 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005209 |
0.050225 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005381 |
0.051392 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005562 |
0.052596 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005751 |
0.05384 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.00595 |
0.055129 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.006158 |
0.056467 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.006377 |
0.057859 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006609 |
0.059308 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006854 |
0.060823 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.007113 |
0.062408 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007389 |
0.064072 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007683 |
0.065823 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.007996 |
0.067671 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008331 |
0.069627 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.008693 |
0.071704 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.009083 |
0.073918 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.015629 |
0.0781 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.016359 |
0.080713 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.022683 |
0.083532 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.023807 |
0.088566 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.030326 |
0.093978 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.036912 |
0.099824 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.043705 |
0.108171 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.0551 |
0.117105 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.066547 |
0.128633 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.081869 |
0.142687 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.100424 |
0.160737 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.124266 |
0.144955 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.6 | 0 | 1.6 | ... | ... | 0.1517 |
0.208021 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | 0.182973 |
0.235406 | ... | ... | 30.4 | 0 | 30.4 | 36000 | 2.6 | -0.3 | 2.9 | 2.6 | 2.6 | 0.209413 |
0.264464 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 4.6 | 0.7 | 3.9 | 4.6 | 4.1 | 0.261353 |
0.291753 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.7 | 0.5 | 5.3 | 6 | 5.5 | 0.288445 |
0.314608 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.9 | 0 | 6.9 | ... | ... | 0.311193 |
0.331204 | ... | ... | 16.5 | 0 | 16.5 | 38000 | 8.9 | 0 | 8.9 | ... | ... | 0.330144 |
0.340151 | 13 | 13 | 13.8 | -0.8 | 13 | 38500 | 11.9 | 0.7 | 11.2 | 11.9 | 11.9 | 0.340171 |
0.34098 | 12.4 | 10.9 | 11.5 | -0.6 | 10.9 | 39000 | 13.9 | 0 | 13.9 | ... | ... | 0.340887 |
0.334212 | 9.4 | 9.4 | 9.5 | -0.1 | 9.4 | 39500 | 16.8 | 0 | 16.8 | ... | ... | 0.332704 |
0.31905 | 7.3 | 7.3 | 7.8 | -0.5 | 7.3 | 40000 | 20.1 | 0 | 20.1 | ... | ... | 0.316809 |
0.302162 | ... | ... | 6.3 | 0 | 6.3 | 40500 | 23.7 | 0 | 23.7 | ... | ... | 0.294541 |
0.27958 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | 0.267701 |
0.255362 | ... | ... | 4.2 | 0 | 4.2 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.237631 |
0.22887 | ... | ... | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0.206416 |
0.204822 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0.17485 |
0.179891 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0.142435 |
0.158168 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0.113367 |
0.134727 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0.087334 |
0.119707 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0.056221 |
0.104416 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0.028657 |
0.091756 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0 |
0.078822 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0 |
0.069142 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0 |
0.063259 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0 |
0.053489 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0 |
0.047746 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0 |
0.042038 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0 |
0.0363 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0 |
0.030451 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0 |
0.024375 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0 |
0.023776 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0 |
0.017447 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0 |
0.017042 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0 |
0.016664 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0 |
0.009823 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0 |
0.009614 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0 |
0.009417 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0 |
0.00923 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0 |
0.009054 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0 |
0.008887 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0 |
0.00873 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 56500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58500 | 0 | 0 | 0 | 0 | 0 | 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.