Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.069189 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003837 |
0.070988 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.003959 |
0.072817 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004084 |
0.07468 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004214 |
0.076579 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004348 |
0.078516 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004488 |
0.080496 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004632 |
0.082522 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.004783 |
0.084596 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.00494 |
0.086723 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005104 |
0.088907 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005275 |
0.091153 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005454 |
0.093465 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005641 |
0.095848 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.005838 |
0.098309 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.006045 |
0.100853 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.006263 |
0.103487 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006495 |
0.106219 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006739 |
0.109057 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.006998 |
0.112011 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007273 |
0.11509 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007568 |
0.118308 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.007881 |
0.121676 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008219 |
0.12521 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.008583 |
0.128927 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.008976 |
0.132845 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.015449 |
0.137718 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.016188 |
0.142126 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.022458 |
0.146815 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.023602 |
0.152583 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.03009 |
0.158727 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.036664 |
0.165296 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.043468 |
0.173108 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.05486 |
0.181459 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.066346 |
0.191156 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.081726 |
0.202216 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.100379 |
0.215271 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.124339 |
0.216314 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.6 | 0 | 1.6 | ... | ... | 0.151921 |
0.247242 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | 0.18332 |
0.265305 | ... | ... | 30.4 | 0 | 30.4 | 36000 | 3.3 | 0.4 | 2.9 | 3.3 | 2.6 | 0.225657 |
0.284105 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 3.8 | -0.1 | 3.9 | 4.6 | 3.8 | 0.250787 |
0.301637 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 6.1 | 0.8 | 5.3 | 6.1 | 5.5 | 0.289251 |
0.316037 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 7.9 | 1 | 6.9 | 7.9 | 7.6 | 0.311313 |
0.325775 | ... | ... | 16.5 | 0 | 16.5 | 38000 | 9.6 | 0.7 | 8.9 | 9.6 | 8.8 | 0.324801 |
0.329709 | 13 | 11.9 | 13.8 | -2 | 11.9 | 38500 | 11.4 | 0.2 | 11.2 | 11.9 | 11.4 | 0.329709 |
0.325235 | 12.4 | 8.9 | 11.5 | -2.4 | 9.1 | 39000 | 13.9 | 0 | 13.9 | ... | ... | 0.323421 |
0.318556 | 9.5 | 9.4 | 9.5 | 0 | 9.5 | 39500 | 16.8 | 0 | 16.8 | ... | ... | 0.305084 |
0.294002 | 7.6 | 6 | 7.8 | -1.8 | 6 | 40000 | 20.1 | 0 | 20.1 | ... | ... | 0.27513 |
0.275252 | 5.3 | 5.2 | 6.3 | -1.2 | 5.2 | 40500 | 23.7 | 0 | 23.7 | ... | ... | 0.232805 |
0.263984 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | 0.176256 |
0.238446 | 4 | 4 | 4.2 | -0.2 | 4 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.092518 |
0.215856 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0 |
0.193229 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0 |
0.169754 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0 |
0.149344 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0 |
0.127259 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0 |
0.113178 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0 |
0.098798 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.08689 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0 |
0.074692 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0 |
0.061923 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0 |
0.060042 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0 |
0.050797 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0 |
0.045374 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0 |
0.039973 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0 |
0.034536 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0 |
0.028984 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0 |
0.023209 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0 |
0.022654 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0 |
0.016626 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0 |
0.016251 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0 |
0.0159 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0 |
0.009372 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0 |
0.009177 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0 |
0.008993 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0 |
0.008819 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0 |
0.008653 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0 |
0.008498 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0 |
0.008351 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58500 | ... | ... | ... | ... | ... | 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.