Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.057689 | ... | ... | 184.8 | 0 | 184.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.007534 |
0.05794 | ... | ... | 179.8 | 0 | 179.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.007801 |
0.058116 | ... | ... | 174.8 | 0 | 174.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.008078 |
0.058213 | ... | ... | 169.8 | 0 | 169.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.008367 |
0.058223 | ... | ... | 164.8 | 0 | 164.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.008669 |
0.05814 | ... | ... | 159.8 | 0 | 159.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.008985 |
0.057955 | ... | ... | 154.8 | 0 | 154.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.009317 |
0.057657 | ... | ... | 149.8 | 0 | 149.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.009665 |
0.057234 | ... | ... | 144.8 | 0 | 144.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.01003 |
0.056672 | ... | ... | 139.8 | 0 | 139.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.010416 |
0.055953 | ... | ... | 134.8 | 0 | 134.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.010824 |
0.055055 | ... | ... | 129.8 | 0 | 129.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.011256 |
0.053953 | ... | ... | 124.8 | 0 | 124.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.011714 |
0.052612 | ... | ... | 119.8 | 0 | 119.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.012202 |
0.050993 | ... | ... | 114.8 | 0 | 114.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.012724 |
0.049044 | ... | ... | 109.8 | 0 | 109.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.013283 |
0.046693 | ... | ... | 104.8 | 0 | 104.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.013883 |
0.043851 | ... | ... | 99.8 | 0 | 99.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.014531 |
0.040386 | ... | ... | 94.8 | 0 | 94.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.015232 |
0.036109 | ... | ... | 89.8 | 0 | 89.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.02625 |
0.030727 | ... | ... | 84.8 | 0 | 84.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.027576 |
0.023702 | ... | ... | 79.8 | 0 | 79.8 | 26500 | 0.2 | 0 | 0.2 | ... | ... | 0.038321 |
0.013833 | ... | ... | 74.8 | 0 | 74.8 | 27000 | 0.2 | 0 | 0.2 | ... | ... | 0.048884 |
0.017217 | ... | ... | 69.9 | 0 | 69.9 | 27500 | 0.3 | 0 | 0.3 | ... | ... | 0.059589 |
0.020847 | ... | ... | 64.9 | 0 | 64.9 | 28000 | 0.3 | 0 | 0.3 | ... | ... | 0.070667 |
0.024793 | ... | ... | 60 | 0 | 60 | 28500 | 0.4 | 0 | 0.4 | ... | ... | 0.089215 |
0.05463 | ... | ... | 55.1 | 0 | 55.1 | 29000 | 0.6 | 0 | 0.6 | ... | ... | 0.113947 |
0.089006 | ... | ... | 50.3 | 0 | 50.3 | 29500 | 0.8 | 0 | 0.8 | ... | ... | 0.143609 |
0.133515 | ... | ... | 45.6 | 0 | 45.6 | 30000 | 1 | 0 | 1 | ... | ... | 0.177234 |
0.178644 | ... | ... | 41 | 0 | 41 | 30500 | 1.4 | 0 | 1.4 | ... | ... | 0.221425 |
0.236457 | ... | ... | 36.5 | 0 | 36.5 | 31000 | 2 | 0 | 2 | ... | ... | 0.271513 |
0.298661 | ... | ... | 32.3 | 0 | 32.3 | 31500 | 2.6 | -0.1 | 2.7 | 2.6 | 2.6 | 0.321753 |
0.361639 | ... | ... | 28.3 | 0 | 28.3 | 32000 | 3.6 | -0.1 | 3.6 | 3.6 | 3.6 | 0.377074 |
0.419893 | ... | ... | 24.5 | 0 | 24.5 | 32500 | 4.9 | 0 | 4.9 | ... | ... | 0.431263 |
0.471037 | ... | ... | 21.1 | 0 | 21.1 | 33000 | 6 | -0.4 | 6.4 | 6 | 6 | 0.472969 |
0.510392 | ... | ... | 18 | 0 | 18 | 33500 | 8.3 | 0 | 8.3 | ... | ... | 0.513009 |
0.536382 | ... | ... | 15.2 | 0 | 15.2 | 34000 | 10.5 | 0 | 10.5 | ... | ... | 0.53707 |
0.548411 | ... | ... | 12.8 | 0 | 12.8 | 34500 | 12.6 | -0.4 | 13 | 13.2 | 12.2 | 0.548389 |
0.54718 | 11.1 | 11.1 | 10.7 | 0.5 | 11.1 | 35000 | 15.8 | 0 | 15.8 | ... | ... | 0.547274 |
0.533131 | ... | ... | 8.8 | 0 | 8.8 | 35500 | 19 | 0 | 19 | ... | ... | 0.535204 |
0.50947 | 7.3 | 7.3 | 7.3 | 0 | 7.3 | 36000 | 22.4 | 0 | 22.4 | ... | ... | 0.51405 |
0.481682 | 6.2 | 6.2 | 6 | 0.3 | 6.2 | 36500 | 26 | 0 | 26 | ... | ... | 0.486146 |
0.441962 | ... | ... | 4.9 | 0 | 4.9 | 37000 | 29.9 | 0 | 29.9 | ... | ... | 0.453499 |
0.402956 | ... | ... | 4 | 0 | 4 | 37500 | 34 | 0 | 34 | ... | ... | 0.419784 |
0.362725 | ... | ... | 3.2 | 0 | 3.2 | 38000 | 38.2 | 0 | 38.2 | ... | ... | 0.385796 |
0.323672 | ... | ... | 2.6 | 0 | 2.6 | 38500 | 42.6 | 0 | 42.6 | ... | ... | 0.353657 |
0.288567 | ... | ... | 2.2 | 0 | 2.2 | 39000 | 47.1 | 0 | 47.1 | ... | ... | 0.323449 |
0.254001 | ... | ... | 1.8 | 0 | 1.8 | 39500 | 51.7 | 0 | 51.7 | ... | ... | 0.296473 |
0.224145 | ... | ... | 1.5 | 0 | 1.5 | 40000 | 56.4 | 0 | 56.4 | ... | ... | 0.271354 |
0.20094 | ... | ... | 1.3 | 0 | 1.3 | 40500 | 61.1 | 0 | 61.1 | ... | ... | 0.251428 |
0.177386 | ... | ... | 1.1 | 0 | 1.1 | 41000 | 65.9 | 0 | 65.9 | ... | ... | 0.234668 |
0.157901 | ... | ... | 0.9 | 0 | 0.9 | 41500 | 70.8 | 0 | 70.8 | ... | ... | 0.221372 |
0.138111 | ... | ... | 0.8 | 0 | 0.8 | 42000 | 75.6 | 0 | 75.6 | ... | ... | 0.208563 |
0.123289 | ... | ... | 0.7 | 0 | 0.7 | 42500 | 80.5 | 0 | 80.5 | ... | ... | 0.199401 |
0.108385 | ... | ... | 0.6 | 0 | 0.6 | 43000 | 85.5 | 0 | 85.5 | ... | ... | 0.19392 |
0.099401 | ... | ... | 0.5 | 0 | 0.5 | 43500 | 90.4 | 0 | 90.4 | ... | ... | 0.185652 |
0.090621 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 95.3 | 0 | 95.3 | ... | ... | 0.180957 |
0.081975 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 100.3 | 0 | 100.3 | ... | ... | 0.176574 |
0.073391 | ... | ... | 0.4 | 0 | 0.4 | 45000 | 105.3 | 0 | 105.3 | ... | ... | 0.175567 |
0.064793 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 110.2 | 0 | 110.2 | ... | ... | 0.171684 |
0.063275 | ... | ... | 0.3 | 0 | 0.3 | 46000 | 115.2 | 0 | 115.2 | ... | ... | 0.171009 |
0.054807 | ... | ... | 0.3 | 0 | 0.3 | 46500 | 120.2 | 0 | 120.2 | ... | ... | 0.170432 |
0.046101 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 125.2 | 0 | 125.2 | ... | ... | 0.169942 |
0.045121 | ... | ... | 0.2 | 0 | 0.2 | 47500 | 130.2 | 0 | 130.2 | ... | ... | 0.169529 |
0.044202 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 135.2 | 0 | 135.2 | ... | ... | 0.169185 |
0.035488 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 140.2 | 0 | 140.2 | ... | ... | 0.168904 |
0.034805 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 145.2 | 0 | 145.2 | ... | ... | 0.168679 |
0.034162 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 150.2 | 0 | 150.2 | ... | ... | 0.168504 |
0.025117 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.2 | 0 | 155.2 | ... | ... | 0.168376 |
0.024673 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.2 | 0 | 160.2 | ... | ... | 0.16829 |
0.024252 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.2 | 0 | 165.2 | ... | ... | 0.168242 |
0.023851 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.2 | 0 | 170.2 | ... | ... | 0.168228 |
0.02347 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.2 | 0 | 175.2 | ... | ... | 0.168247 |
0.013831 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.2 | 0 | 180.2 | ... | ... | 0.168295 |
0.013615 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 185.2 | 0 | 185.2 | ... | ... | 0.168369 |
0.013213 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 195.2 | 0 | 195.2 | ... | ... | 0.168591 |
0.012845 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 205.2 | 0 | 205.2 | ... | ... | 0.168897 |
0.012506 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 215.2 | 0 | 215.2 | ... | ... | 0.169275 |
0.012195 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 225.2 | 0 | 225.2 | ... | ... | 0.169716 |
0.011908 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 235.2 | 0 | 235.2 | ... | ... | 0.17021 |
0.011639 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 245.2 | 0 | 245.2 | ... | ... | 0.170751 |
0.011389 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 255.2 | 0 | 255.2 | ... | ... | 0.171332 |
0.011157 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 265.2 | 0 | 265.2 | ... | ... | 0.171948 |
0.010939 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 275.2 | 0 | 275.2 | ... | ... | 0.172596 |
0.010734 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 285.2 | 0 | 285.2 | ... | ... | 0.17327 |
0.010542 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 295.2 | 0 | 295.2 | ... | ... | 0.173969 |
0.010361 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 305.2 | 0 | 305.2 | ... | ... | 0.174688 |
0.01019 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 315.2 | 0 | 315.2 | ... | ... | 0.175426 |
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.