Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.039855 | ... | ... | 218.2 | 0 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003737 |
0.040828 | ... | ... | 213.2 | 0 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.003855 |
0.041819 | ... | ... | 208.2 | 0 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.003978 |
0.04283 | ... | ... | 203.2 | 0 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004105 |
0.043863 | ... | ... | 198.2 | 0 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004237 |
0.044919 | ... | ... | 193.2 | 0 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004373 |
0.046001 | ... | ... | 188.2 | 0 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004515 |
0.047111 | ... | ... | 183.2 | 0 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.004663 |
0.048251 | ... | ... | 178.2 | 0 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.004817 |
0.049425 | ... | ... | 173.2 | 0 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.004978 |
0.050634 | ... | ... | 168.2 | 0 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005146 |
0.051883 | ... | ... | 163.2 | 0 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005322 |
0.053174 | ... | ... | 158.2 | 0 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005506 |
0.054512 | ... | ... | 153.2 | 0 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.0057 |
0.055901 | ... | ... | 148.2 | 0 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.005904 |
0.057345 | ... | ... | 143.2 | 0 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.006119 |
0.05885 | ... | ... | 138.2 | 0 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006347 |
0.060422 | ... | ... | 133.2 | 0 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006588 |
0.062067 | ... | ... | 128.2 | 0 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.006843 |
0.063793 | ... | ... | 123.2 | 0 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007116 |
0.065608 | ... | ... | 118.2 | 0 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007407 |
0.067523 | ... | ... | 113.2 | 0 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.007718 |
0.069548 | ... | ... | 108.2 | 0 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008053 |
0.071696 | ... | ... | 103.2 | 0 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.008414 |
0.073982 | ... | ... | 98.2 | 0 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.008804 |
0.076425 | ... | ... | 93.2 | 0 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.015156 |
0.079044 | ... | ... | 88.2 | 0 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.015894 |
0.08352 | ... | ... | 83.3 | 0 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.022058 |
0.086634 | ... | ... | 78.3 | 0 | 78.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.023201 |
0.091756 | ... | ... | 73.3 | 0 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.029598 |
0.097281 | ... | ... | 68.4 | 0 | 68.4 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.036091 |
0.103272 | ... | ... | 63.4 | 0 | 63.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.042826 |
0.111562 | ... | ... | 58.5 | 0 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.05409 |
0.120491 | ... | ... | 53.6 | 0 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.065477 |
0.131851 | ... | ... | 48.8 | 0 | 48.8 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.08073 |
0.147152 | ... | ... | 44 | 0 | 44 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.099248 |
0.165846 | ... | ... | 39.4 | 0 | 39.4 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.125461 |
0.187195 | ... | ... | 34.8 | 0 | 34.8 | 35000 | 1.7 | 0 | 1.7 | ... | ... | 0.154307 |
0.213091 | ... | ... | 30.5 | 0 | 30.5 | 35500 | 2.3 | -0.1 | 2.4 | 2.3 | 2.3 | 0.185995 |
0.239894 | ... | ... | 26.4 | 0 | 26.4 | 36000 | 3.2 | -0.1 | 3.3 | 3.2 | 2.7 | 0.222235 |
0.266309 | ... | ... | 22.6 | 0 | 22.6 | 36500 | 4.1 | -0.4 | 4.5 | 4.1 | 4.1 | 0.251458 |
0.28952 | ... | ... | 19.2 | 0 | 19.2 | 37000 | 5.4 | -0.6 | 6 | 5.7 | 5.4 | 0.280601 |
0.306753 | ... | ... | 16 | 0 | 16 | 37500 | 7.5 | -0.4 | 7.9 | 8 | 6.1 | 0.304281 |
0.316384 | 11.9 | 11.9 | 13.3 | -1.4 | 11.9 | 38000 | 10.1 | 0 | 10.1 | ... | ... | 0.316423 |
0.317711 | 9.8 | 9.3 | 10.9 | -1.1 | 9.8 | 38500 | 12.8 | 0.2 | 12.7 | 12.8 | 10.7 | 0.317739 |
0.308121 | 7.9 | 7.3 | 8.9 | -1.6 | 7.3 | 39000 | 15.6 | 0 | 15.6 | ... | ... | 0.309104 |
0.297519 | ... | ... | 7.2 | 0 | 7.2 | 39500 | 18.9 | 0 | 18.9 | ... | ... | 0.291917 |
0.273665 | 5.2 | 4.8 | 5.8 | -0.6 | 5.2 | 40000 | 22.5 | 0 | 22.5 | ... | ... | 0.267994 |
0.255613 | ... | ... | 4.6 | 0 | 4.6 | 40500 | 26.4 | 0 | 26.4 | ... | ... | 0.239192 |
0.216396 | 3 | 3 | 3.7 | -0.7 | 3 | 41000 | 30.4 | 0 | 30.4 | ... | ... | 0.206877 |
0.200272 | 2.7 | 2.7 | 2.9 | -0.2 | 2.7 | 41500 | 34.7 | 0 | 34.7 | ... | ... | 0.173275 |
0.159795 | 1.7 | 1.7 | 2.4 | -0.7 | 1.7 | 42000 | 39.1 | 0 | 39.1 | ... | ... | 0.139051 |
0.139813 | 1.4 | 1.4 | 1.9 | -0.5 | 1.4 | 42500 | 43.6 | 0 | 43.6 | ... | ... | 0.106529 |
0.119021 | 1.1 | 1.1 | 1.5 | -0.4 | 1.1 | 43000 | 48.2 | 0 | 48.2 | ... | ... | 0.070086 |
0.102809 | 0.9 | 0.9 | 1.2 | -0.3 | 0.9 | 43500 | 52.9 | 0 | 52.9 | ... | ... | 0.031138 |
0.104208 | ... | ... | 1 | 0 | 1 | 44000 | 57.7 | 0 | 57.7 | ... | ... | 0 |
0.089002 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 62.5 | 0 | 62.5 | ... | ... | 0 |
0.076352 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 67.4 | 0 | 67.4 | ... | ... | 0 |
0.066873 | ... | ... | 0.6 | 0 | 0.6 | 45500 | 72.2 | 0 | 72.2 | ... | ... | 0 |
0.057308 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 77.2 | 0 | 77.2 | ... | ... | 0 |
0.047461 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 46500 | 82.1 | 0 | 82.1 | ... | ... | 0 |
0.041685 | ... | ... | 0.3 | 0 | 0.3 | 47000 | 87 | 0 | 87 | ... | ... | 0 |
0.035919 | ... | ... | 0.3 | 0 | 0.3 | 47500 | 92 | 0 | 92 | ... | ... | 0 |
0.030078 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 96.9 | 0 | 96.9 | ... | ... | 0 |
0.029241 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 101.9 | 0 | 101.9 | ... | ... | 0 |
0.023391 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 106.9 | 0 | 106.9 | ... | ... | 0 |
0.022787 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 111.9 | 0 | 111.9 | ... | ... | 0 |
0.016714 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 116.8 | 0 | 116.8 | ... | ... | 0 |
0.01631 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 121.8 | 0 | 121.8 | ... | ... | 0 |
0.015931 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 0 | 126.8 | ... | ... | 0 |
0.009391 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 131.8 | 0 | 131.8 | ... | ... | 0 |
0.009183 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 136.8 | 0 | 136.8 | ... | ... | 0 |
0.008987 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 0 | 141.8 | ... | ... | 0 |
0.008803 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 0 | 146.8 | ... | ... | 0 |
0.008628 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 0 | 151.8 | ... | ... | 0 |
0.008463 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 0 | 156.8 | ... | ... | 0 |
0.008307 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 0 | 161.8 | ... | ... | 0 |
0.00816 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 0 | 166.8 | ... | ... | 0 |
0.00802 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 0 | 171.8 | ... | ... | 0 |
0.007887 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 176.8 | 0 | 176.8 | ... | ... | 0 |
0.007759 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 181.8 | 0 | 181.8 | ... | ... | 0 |
0.007638 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 186.8 | 0 | 186.8 | ... | ... | 0 |
0.007522 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 191.8 | 0 | 191.8 | ... | ... | 0 |
0.007412 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 196.8 | 0 | 196.8 | ... | ... | 0 |
0.007306 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 201.8 | 0 | 201.8 | ... | ... | 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.