Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.027302 | ... | ... | 184 | 15.9 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.004548 |
0.027697 | ... | ... | 179 | 15.9 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.0047 |
0.028087 | ... | ... | 174 | 15.9 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004857 |
0.028471 | ... | ... | 169 | 15.9 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.005021 |
0.02885 | ... | ... | 164 | 15.9 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.005191 |
0.029224 | ... | ... | 159 | 15.9 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.005369 |
0.029594 | ... | ... | 154 | 15.9 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.005553 |
0.02996 | ... | ... | 149 | 15.9 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.005747 |
0.030321 | ... | ... | 144 | 15.9 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.00595 |
0.030678 | ... | ... | 139 | 15.9 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.006163 |
0.031031 | ... | ... | 134 | 15.9 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.006386 |
0.03138 | ... | ... | 129 | 15.9 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.006621 |
0.031726 | ... | ... | 124 | 15.9 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.00687 |
0.032068 | ... | ... | 119 | 15.9 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.007133 |
0.032407 | ... | ... | 114 | 15.9 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.007411 |
0.032742 | ... | ... | 109 | 15.9 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.007707 |
0.033074 | ... | ... | 104 | 15.9 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.008023 |
0.033403 | ... | ... | 99 | 15.9 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.00836 |
0.033729 | ... | ... | 94 | 15.9 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.008721 |
0.034052 | ... | ... | 89 | 15.9 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.00911 |
0.034373 | ... | ... | 84 | 15.9 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.00953 |
0.034691 | ... | ... | 79 | 15.9 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.009984 |
0.035006 | ... | ... | 74 | 15.9 | 89.9 | 27500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.01048 |
0.035318 | ... | ... | 69 | 15.9 | 84.9 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.011022 |
0.035628 | ... | ... | 64 | 15.9 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.011618 |
0.035935 | ... | ... | 59 | 15.9 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.020044 |
0.03624 | ... | ... | 54.1 | 15.9 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.0212 |
0.041959 | ... | ... | 49.1 | 15.9 | 65 | 30000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.029572 |
0.048085 | ... | ... | 44.2 | 15.9 | 60 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.037923 |
0.049407 | ... | ... | 39.3 | 15.8 | 55 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.040426 |
0.056688 | ... | ... | 34.4 | 15.7 | 50.1 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | 0.049778 |
0.070089 | ... | ... | 29.7 | 15.5 | 45.2 | 32000 | 0.4 | -0.4 | 0.7 | 0.5 | 0.4 | 0.065484 |
0.088977 | ... | ... | 25.1 | 15.3 | 40.3 | 32500 | 0.5 | -0.7 | 1.1 | 0.8 | 0.8 | 0.08153 |
0.112545 | ... | ... | 20.8 | 14.8 | 35.5 | 33000 | 0.7 | -1.1 | 1.8 | 1.3 | 0.7 | 0.111629 |
0.149786 | ... | ... | 16.8 | 14.2 | 30.9 | 33500 | 1.1 | -1.8 | 2.8 | 2.3 | 1.1 | 0.146983 |
0.193552 | ... | ... | 13.2 | 13.3 | 26.5 | 34000 | 1.7 | -2.6 | 4.3 | 3.8 | 1.6 | 0.192282 |
0.239839 | 17 | 17 | 10.2 | 12.2 | 22.4 | 34500 | 2.5 | -3.7 | 6.2 | 5.9 | 2.4 | 0.239466 |
0.285398 | 19 | 11.1 | 7.7 | 10.9 | 18.6 | 35000 | 3.8 | -4.9 | 8.7 | 7.5 | 3.7 | 0.285434 |
0.322379 | 9.2 | 7.1 | 5.7 | 9.6 | 15.3 | 35500 | 5.4 | -6.3 | 11.7 | 7.6 | 5.5 | 0.32218 |
0.346539 | 11.8 | 5.2 | 4.1 | 8.2 | 12.3 | 36000 | 7.5 | -7.6 | 15.1 | 8.7 | 7.5 | 0.346588 |
0.356095 | 8.8 | 6.6 | 3 | 6.9 | 9.8 | 36500 | 9.9 | -9 | 18.9 | 10.6 | 10.1 | 0.356095 |
0.351353 | 8.5 | 2.3 | 2.1 | 5.7 | 7.8 | 37000 | 12.8 | -10.3 | 23.1 | ... | ... | 0.351305 |
0.334306 | 6.7 | 2.2 | 1.5 | 4.5 | 6 | 37500 | 16.1 | -11.4 | 27.5 | ... | ... | 0.334478 |
0.308013 | 5.2 | 1.6 | 1.1 | 3.5 | 4.6 | 38000 | 19.7 | -12.4 | 32 | ... | ... | 0.307993 |
0.276001 | 3.8 | 1.6 | 0.8 | 2.7 | 3.5 | 38500 | 23.6 | -13.2 | 36.7 | ... | ... | 0.276273 |
0.241603 | 2.9 | 0.8 | 0.6 | 2.1 | 2.7 | 39000 | 27.7 | -13.9 | 41.5 | ... | ... | 0.241035 |
0.207443 | 2.4 | 0.8 | 0.4 | 1.6 | 2 | 39500 | 32 | -14.4 | 46.4 | ... | ... | 0.207292 |
0.174991 | 1.5 | 0.7 | 0.3 | 1.2 | 1.5 | 40000 | 36.5 | -14.7 | 51.2 | ... | ... | 0.175588 |
0.14419 | 1.3 | 1.3 | 0.3 | 0.9 | 1.1 | 40500 | 41.1 | -15.1 | 56.2 | ... | ... | 0.145916 |
0.120539 | 0.3 | 0.3 | 0.2 | 0.7 | 0.9 | 41000 | 45.9 | -15.3 | 61.1 | ... | ... | 0.123679 |
0.09953 | ... | ... | 0.2 | 0.5 | 0.7 | 41500 | 50.6 | -15.5 | 66.1 | ... | ... | 0.100357 |
0.081944 | ... | ... | 0.2 | 0.4 | 0.5 | 42000 | 55.5 | -15.6 | 71.1 | ... | ... | 0.084351 |
0.063406 | ... | ... | 0.1 | 0.3 | 0.4 | 42500 | 60.4 | -15.7 | 76 | ... | ... | 0.072912 |
0.055222 | ... | ... | 0.1 | 0.2 | 0.3 | 43000 | 65.3 | -15.7 | 81 | ... | ... | 0.06666 |
0.047245 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 43500 | 70.2 | -15.8 | 86 | ... | ... | 0.055624 |
0.039324 | ... | ... | 0.1 | 0.2 | 0.2 | 44000 | 75.2 | -15.8 | 91 | ... | ... | 0.055225 |
0.031283 | ... | ... | 0.1 | 0.1 | 0.2 | 44500 | 80.2 | -15.9 | 96 | ... | ... | 0.0499 |
0.030197 | ... | ... | 0.1 | 0.1 | 0.2 | 45000 | 85.2 | -15.9 | 101 | ... | ... | 0.049876 |
0.022076 | ... | ... | 0.1 | 0.1 | 0.1 | 45500 | 90.1 | -15.9 | 106 | ... | ... | 0.045009 |
0.021373 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 46000 | 95.1 | -15.9 | 111 | ... | ... | 0.045259 |
0.012592 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 100.1 | -15.9 | 116 | ... | ... | 0.045507 |
0.012216 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | -15.9 | 121 | ... | ... | 0.045754 |
0.01187 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | -15.9 | 126 | ... | ... | 0.046 |
0.01155 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | -15.9 | 131 | ... | ... | 0.046245 |
0.011253 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | -15.9 | 136 | ... | ... | 0.046489 |
0.010977 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | -15.9 | 141 | ... | ... | 0.046731 |
0.010717 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | -15.9 | 146 | ... | ... | 0.046973 |
0.010475 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | -15.9 | 151 | ... | ... | 0.047213 |
0.010249 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | -15.9 | 156 | ... | ... | 0.047452 |
0.010036 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | -15.9 | 161 | ... | ... | 0.04769 |
0.009835 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | -15.9 | 166 | ... | ... | 0.047927 |
0.009644 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | -15.9 | 171 | ... | ... | 0.048164 |
0.009465 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | -15.9 | 176 | ... | ... | 0.048399 |
0.009294 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | -15.9 | 181 | ... | ... | 0.048633 |
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.