Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.015326 | ... | ... | 179.3 | 0 | 179.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.001773 |
0.0158 | ... | ... | 174.3 | 0 | 174.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.001836 |
0.01629 | ... | ... | 169.3 | 0 | 169.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.001903 |
0.016796 | ... | ... | 164.3 | 0 | 164.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.001972 |
0.017321 | ... | ... | 159.3 | 0 | 159.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.002044 |
0.017865 | ... | ... | 154.3 | 0 | 154.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.002121 |
0.01843 | ... | ... | 149.3 | 0 | 149.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.0022 |
0.019019 | ... | ... | 144.3 | 0 | 144.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.002285 |
0.019633 | ... | ... | 139.3 | 0 | 139.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.002373 |
0.020275 | ... | ... | 134.3 | 0 | 134.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.002468 |
0.020947 | ... | ... | 129.3 | 0 | 129.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.002567 |
0.021653 | ... | ... | 124.3 | 0 | 124.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.002673 |
0.022396 | ... | ... | 119.3 | 0 | 119.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.002786 |
0.023179 | ... | ... | 114.3 | 0 | 114.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.002907 |
0.024007 | ... | ... | 109.3 | 0 | 109.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.003036 |
0.024886 | ... | ... | 104.3 | 0 | 104.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.003176 |
0.02582 | ... | ... | 99.3 | 0 | 99.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.003326 |
0.026818 | ... | ... | 94.3 | 0 | 94.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.00349 |
0.027887 | ... | ... | 89.3 | 0 | 89.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.003668 |
0.029718 | ... | ... | 84.4 | 0 | 84.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.003863 |
0.030984 | ... | ... | 79.4 | 0 | 79.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.004079 |
0.032357 | ... | ... | 74.4 | 0 | 74.4 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.004317 |
0.033855 | ... | ... | 69.4 | 0 | 69.4 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.004584 |
0.0355 | ... | ... | 64.4 | 0 | 64.4 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.004884 |
0.037318 | ... | ... | 59.4 | 0 | 59.4 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.005224 |
0.039343 | ... | ... | 54.4 | 0 | 54.4 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.005616 |
0.04162 | ... | ... | 49.4 | 0 | 49.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.006072 |
0.044209 | ... | ... | 44.4 | 0 | 44.4 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.006612 |
0.047191 | ... | ... | 39.4 | 0 | 39.4 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.007262 |
0.050681 | ... | ... | 34.4 | 0 | 34.4 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0.008064 |
0.055845 | ... | ... | 29.4 | 0 | 29.4 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.014356 |
0.061982 | ... | ... | 24.5 | 0 | 24.5 | 32000 | 0.2 | 0 | 0.2 | ... | ... | 0.021009 |
0.070442 | ... | ... | 19.6 | 0 | 19.6 | 32500 | 0.3 | 0 | 0.3 | ... | ... | 0.032581 |
0.083271 | ... | ... | 14.8 | 0 | 14.8 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.054124 |
0.102367 | ... | ... | 10.5 | 0 | 10.5 | 33500 | 1 | -0.2 | 1.2 | 1 | 1 | 0.083971 |
0.119656 | ... | ... | 6.9 | 0 | 6.9 | 34000 | 2.6 | 0 | 2.6 | ... | ... | 0.117187 |
0.123128 | ... | ... | 4.2 | 0 | 4.2 | 34500 | 4.9 | 0 | 4.9 | ... | ... | 0.122281 |
0.110028 | 2.8 | 2.6 | 2.4 | 0.2 | 2.6 | 35000 | 8.7 | 0.6 | 8.1 | 8.7 | 8.3 | 0.104567 |
0.084806 | ... | ... | 1.4 | 0 | 1.4 | 35500 | 12.1 | 0 | 12.1 | ... | ... | 0.043125 |
0.060675 | ... | ... | 0.8 | 0 | 0.8 | 36000 | 16.5 | 0 | 16.5 | ... | ... | 0 |
0.04272 | ... | ... | 0.5 | 0 | 0.5 | 36500 | 21.1 | 0 | 21.1 | ... | ... | 0 |
0.028017 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 26 | 0 | 26 | ... | ... | 0 |
0.018755 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 30.9 | 0 | 30.9 | ... | ... | 0 |
0.01327 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 35.8 | 0 | 35.8 | ... | ... | 0 |
0.007664 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 40.7 | 0 | 40.7 | ... | ... | 0 |
0.007127 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 45.8 | 0 | 45.8 | ... | ... | 0 |
0.006678 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 50.8 | 0 | 50.8 | ... | ... | 0 |
0.006296 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | -0.9 | 55.8 | 54.9 | 54.9 | 0 |
0.005966 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 60.8 | 0 | 60.8 | ... | ... | 0 |
0.005679 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 65.8 | 0 | 65.8 | ... | ... | 0 |
0.005424 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 70.8 | 0 | 70.8 | ... | ... | 0 |
0.0052 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.8 | 0 | 75.8 | ... | ... | 0 |
0.004997 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.8 | 0 | 80.8 | ... | ... | 0 |
0.004815 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.8 | 0 | 85.8 | ... | ... | 0 |
0.00465 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.7 | 0 | 90.7 | ... | ... | 0 |
0.004499 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.7 | 0 | 95.7 | ... | ... | 0 |
0.004361 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.7 | 0 | 100.7 | ... | ... | 0 |
0.004235 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.7 | 0 | 105.7 | ... | ... | 0 |
0.004118 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.7 | 0 | 110.7 | ... | ... | 0 |
0.00401 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.7 | 0 | 115.7 | ... | ... | 0 |
0.003909 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.7 | 0 | 120.7 | ... | ... | 0 |
0.003815 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.7 | 0 | 125.7 | ... | ... | 0 |
0.003727 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.7 | 0 | 130.7 | ... | ... | 0 |
0.003645 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.7 | 0 | 135.7 | ... | ... | 0 |
0.003569 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.7 | 0 | 140.7 | ... | ... | 0 |
0.003496 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.7 | 0 | 145.7 | ... | ... | 0 |
0.003428 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.7 | 0 | 150.7 | ... | ... | 0 |
0.003363 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.7 | 0 | 155.7 | ... | ... | 0 |
0.003302 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.7 | 0 | 160.7 | ... | ... | 0 |
0.003244 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.7 | 0 | 165.7 | ... | ... | 0 |
0.003189 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.7 | 0 | 170.7 | ... | ... | 0 |
0.003137 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.7 | 0 | 175.7 | ... | ... | 0 |
0.003087 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.7 | 0 | 180.7 | ... | ... | 0 |
0.00304 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 185.7 | 0 | 185.7 | ... | ... | 0 |
0.002994 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 190.7 | 0 | 190.7 | ... | ... | 0 |
0.002951 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 195.7 | 0 | 195.7 | ... | ... | 0 |
0.00291 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 200.7 | 0 | 200.7 | ... | ... | 0 |
0.00287 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 205.7 | 0 | 205.7 | ... | ... | 0 |
0.002832 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 210.7 | 0 | 210.7 | ... | ... | 0 |
0.002795 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 215.7 | 0 | 215.7 | ... | ... | 0 |
0.00276 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 220.7 | 0 | 220.7 | ... | ... | 0 |
0.002727 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 225.7 | 0 | 225.7 | ... | ... | 0 |
0.002694 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 230.7 | 0 | 230.7 | ... | ... | 0 |
0.002663 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 235.7 | 0 | 235.7 | ... | ... | 0 |
0.002633 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 240.7 | 0 | 240.7 | ... | ... | 0 |
0.002604 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 245.7 | 0 | 245.7 | ... | ... | 0 |
0.002549 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 255.7 | 0 | 255.7 | ... | ... | 0 |
0.002497 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 265.7 | 0 | 265.7 | ... | ... | 0 |
0.002449 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 275.7 | 0 | 275.7 | ... | ... | 0 |
0.002404 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 285.7 | 0 | 285.7 | ... | ... | 0 |
0.002361 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 295.7 | 0 | 295.7 | ... | ... | 0 |
0.002321 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 305.7 | 0 | 305.7 | ... | ... | 0 |
0.002283 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 315.7 | 0 | 315.7 | ... | ... | 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.