Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.010782 | ... | ... | 152.1 | -1.4 | 150.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.003637 |
0.010957 | ... | ... | 147.1 | -1.4 | 145.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.003789 |
0.011129 | ... | ... | 142.1 | -1.4 | 140.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.003948 |
0.011299 | ... | ... | 137.1 | -1.4 | 135.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.004117 |
0.011467 | ... | ... | 132.1 | -1.4 | 130.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.004295 |
0.011632 | ... | ... | 127.1 | -1.4 | 125.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004484 |
0.011795 | ... | ... | 122.1 | -1.4 | 120.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004684 |
0.011956 | ... | ... | 117.1 | -1.4 | 115.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004898 |
0.012115 | ... | ... | 112.1 | -1.4 | 110.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.005127 |
0.012273 | ... | ... | 107.1 | -1.4 | 105.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.005372 |
0.012428 | ... | ... | 102.1 | -1.4 | 100.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.005636 |
0.012582 | ... | ... | 97.1 | -1.4 | 95.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.005921 |
0.012734 | ... | ... | 92.1 | -1.4 | 90.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.006232 |
0.012884 | ... | ... | 87.1 | -1.4 | 85.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.006571 |
0.013033 | ... | ... | 82.1 | -1.4 | 80.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.006942 |
0.01318 | ... | ... | 77.1 | -1.4 | 75.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.007352 |
0.013326 | ... | ... | 72.1 | -1.4 | 70.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.007809 |
0.01347 | ... | ... | 67.1 | -1.4 | 65.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.00832 |
0.013613 | ... | ... | 62.1 | -1.4 | 60.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.008897 |
0.013755 | ... | ... | 57.1 | -1.4 | 55.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.009557 |
0.013896 | ... | ... | 52.1 | -1.4 | 50.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.010317 |
0.014036 | ... | ... | 47.1 | -1.4 | 45.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.011211 |
0.014174 | ... | ... | 42.1 | -1.4 | 40.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.012275 |
0.01431 | ... | ... | 37.1 | -1.4 | 35.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.013572 |
0.014445 | ... | ... | 32.1 | -1.4 | 30.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.015196 |
0.025261 | ... | ... | 27.2 | -1.4 | 25.8 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | 0.017302 |
0.037188 | ... | ... | 22.2 | -1.4 | 20.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.031483 |
0.059576 | ... | ... | 17.3 | -1.4 | 15.9 | 28000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.056056 |
0.068502 | 14.7 | 14.7 | 16.3 | -1.4 | 15 | 28100 | 0.3 | 0.1 | 0.2 | ... | ... | 0.065544 |
0.077204 | ... | ... | 15.4 | -1.4 | 14 | 28200 | 0.3 | 0.1 | 0.3 | ... | ... | 0.074697 |
0.085819 | ... | ... | 14.4 | -1.4 | 13.1 | 28300 | 0.4 | 0.1 | 0.3 | ... | ... | 0.083681 |
0.094447 | ... | ... | 13.5 | -1.4 | 12.1 | 28400 | 0.4 | 0.1 | 0.4 | ... | ... | 0.09263 |
0.107675 | ... | ... | 12.5 | -1.3 | 11.2 | 28500 | 0.5 | 0.1 | 0.4 | 0.6 | 0.5 | 0.106265 |
0.120156 | ... | ... | 11.6 | -1.3 | 10.3 | 28600 | 0.6 | 0.1 | 0.5 | ... | ... | 0.119058 |
0.132147 | ... | ... | 10.7 | -1.3 | 9.4 | 28700 | 0.8 | 0.2 | 0.6 | ... | ... | 0.134447 |
0.149014 | ... | ... | 9.8 | -1.2 | 8.6 | 28800 | 0.9 | 0.2 | 0.7 | 1 | 1 | 0.148443 |
0.161805 | ... | ... | 9 | -1.2 | 7.8 | 28900 | 1.1 | 0.3 | 0.9 | 0.8 | 0.8 | 0.163341 |
0.176786 | 7 | 7 | 8.1 | -1.1 | 7 | 29000 | 1.3 | 0.3 | 1 | 1.5 | 1 | 0.176543 |
0.189496 | ... | ... | 7.3 | -1.1 | 6.3 | 29100 | 1.6 | 0.3 | 1.3 | 1.7 | 1.2 | 0.189356 |
0.201528 | ... | ... | 6.6 | -1 | 5.6 | 29200 | 1.9 | 0.4 | 1.5 | 2.2 | 1.5 | 0.201462 |
0.210671 | ... | ... | 5.9 | -1 | 5 | 29300 | 2.3 | 0.5 | 1.8 | 2.6 | 2.2 | 0.210645 |
0.217366 | ... | ... | 5.3 | -1 | 4.4 | 29400 | 2.7 | 0.5 | 2.2 | 2.6 | 2.1 | 0.217359 |
0.221299 | 3.8 | 3.3 | 4.7 | -0.9 | 3.9 | 29500 | 3.2 | 0.6 | 2.6 | 3.6 | 3.5 | 0.221299 |
0.222256 | ... | ... | 4.2 | -0.8 | 3.4 | 29600 | 3.7 | 0.6 | 3.1 | ... | ... | 0.222253 |
0.220415 | ... | ... | 3.8 | -0.8 | 3 | 29700 | 4.3 | 0.6 | 3.7 | ... | ... | 0.220418 |
0.21615 | 2.6 | 2.3 | 3.3 | -0.7 | 2.6 | 29800 | 4.9 | 0.7 | 4.2 | 4.9 | 4.9 | 0.216163 |
0.20996 | 2.2 | 2 | 2.9 | -0.6 | 2.3 | 29900 | 5.6 | 0.8 | 4.8 | 5.5 | 5.5 | 0.209997 |
0.201853 | 2.6 | 1.7 | 2.6 | -0.6 | 2 | 30000 | 6.3 | 0.8 | 5.5 | 6.5 | 5.9 | 0.201933 |
0.192616 | ... | ... | 2.3 | -0.6 | 1.8 | 30100 | 7.1 | 0.9 | 6.2 | ... | ... | 0.192758 |
0.182964 | 1.5 | 1.5 | 2 | -0.5 | 1.6 | 30200 | 7.9 | 1 | 6.9 | ... | ... | 0.183187 |
0.1722 | 1.2 | 1.2 | 1.8 | -0.5 | 1.4 | 30300 | 8.7 | 1 | 7.7 | ... | ... | 0.172533 |
0.162035 | 1.3 | 1 | 1.6 | -0.4 | 1.2 | 30400 | 9.5 | 1 | 8.5 | ... | ... | 0.16064 |
0.148923 | 1.5 | 1 | 1.4 | -0.4 | 1 | 30500 | 10.3 | 1 | 9.3 | ... | ... | 0.149567 |
0.13946 | ... | ... | 1.3 | -0.4 | 0.9 | 30600 | 11.2 | 1.1 | 10.1 | ... | ... | 0.140268 |
0.126674 | 0.9 | 0.9 | 1.1 | -0.4 | 0.8 | 30700 | 12.1 | 1.1 | 11 | ... | ... | 0.12774 |
0.119626 | ... | ... | 1 | -0.3 | 0.7 | 30800 | 13 | 1.1 | 11.9 | ... | ... | 0.117478 |
0.109031 | 0.7 | 0.7 | 0.9 | -0.3 | 0.6 | 30900 | 13.9 | 1.2 | 12.8 | ... | ... | 0.110544 |
0.101981 | 0.6 | 0.5 | 0.8 | -0.2 | 0.6 | 31000 | 14.8 | 1.2 | 13.7 | 14.8 | 14.8 | 0.099624 |
0.090453 | ... | ... | 0.7 | -0.3 | 0.5 | 31100 | 15.8 | 1.2 | 14.6 | ... | ... | 0.092587 |
0.066189 | ... | ... | 0.5 | -0.2 | 0.3 | 31500 | 19.6 | 1.3 | 18.3 | ... | ... | 0.069501 |
0.039462 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 32000 | 24.5 | 1.3 | 23.2 | 24.9 | 24.5 | 0.044968 |
0.027483 | ... | ... | 0.2 | -0.1 | 0.1 | 32500 | 29.4 | 1.4 | 28 | ... | ... | 0.026467 |
0.015717 | ... | ... | 0.1 | -0.1 | 0.1 | 33000 | 34.4 | 1.4 | 33 | 35.5 | 34.4 | 0.025316 |
0.014415 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 39.3 | 1.4 | 38 | ... | ... | 0.016243 |
0.01336 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 44.3 | 1.4 | 42.9 | ... | ... | 0.016365 |
0.012484 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 49.3 | 1.4 | 47.9 | ... | ... | 0.016487 |
0.011748 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 54.3 | 1.4 | 52.9 | ... | ... | 0.016607 |
0.011113 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 59.3 | 1.4 | 57.9 | ... | ... | 0.016727 |
0.010565 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 64.3 | 1.4 | 62.9 | ... | ... | 0.016846 |
0.010083 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 69.3 | 1.4 | 67.9 | ... | ... | 0.016964 |
0.009656 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 74.3 | 1.4 | 72.9 | ... | ... | 0.017081 |
0.009276 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 79.3 | 1.4 | 77.9 | ... | ... | 0.017198 |
0.008934 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 84.3 | 1.4 | 82.9 | ... | ... | 0.017314 |
0.008625 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.3 | 1.4 | 87.9 | ... | ... | 0.01743 |
0.008343 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.3 | 1.4 | 92.9 | ... | ... | 0.017545 |
0.008087 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99.3 | 1.4 | 97.9 | ... | ... | 0.017659 |
0.007852 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104.3 | 1.4 | 102.9 | ... | ... | 0.017773 |
0.007634 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109.3 | 1.4 | 107.9 | ... | ... | 0.017886 |
0.007433 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114.3 | 1.4 | 112.9 | ... | ... | 0.017999 |
0.007248 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119.3 | 1.4 | 117.9 | ... | ... | 0.018111 |
0.007075 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124.3 | 1.4 | 122.9 | ... | ... | 0.018223 |
0.006913 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129.3 | 1.4 | 127.9 | ... | ... | 0.018334 |
0.006762 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134.3 | 1.4 | 132.9 | ... | ... | 0.018444 |
0.00662 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139.3 | 1.4 | 137.9 | ... | ... | 0.018554 |
0.006487 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144.3 | 1.4 | 142.9 | ... | ... | 0.018664 |
0.006362 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149.3 | 1.4 | 147.9 | ... | ... | 0.018773 |
0.006243 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154.3 | 1.4 | 152.9 | ... | ... | 0.018881 |
0.006131 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 159.3 | 1.4 | 157.9 | ... | ... | 0.018989 |
0.006025 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164.3 | 1.4 | 162.9 | ... | ... | 0.019096 |
0.005925 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 169.3 | 1.4 | 167.9 | ... | ... | 0.019203 |
0.005829 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174.3 | 1.4 | 172.9 | ... | ... | 0.019309 |
0.005651 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184.3 | 1.4 | 182.9 | ... | ... | 0.01952 |
0.00549 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194.3 | 1.4 | 192.9 | ... | ... | 0.01973 |
0.005342 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204.3 | 1.4 | 202.9 | ... | ... | 0.019938 |
0.005206 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214.3 | 1.4 | 212.9 | ... | ... | 0.020144 |
0.005081 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224.3 | 1.4 | 222.9 | ... | ... | 0.020348 |
0.004966 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234.3 | 1.4 | 232.9 | ... | ... | 0.020551 |
0.004858 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244.3 | 1.4 | 242.9 | ... | ... | 0.020753 |
0.004758 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254.3 | 1.4 | 252.9 | ... | ... | 0.020952 |
0.004665 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264.3 | 1.4 | 262.9 | ... | ... | 0.021151 |
0.004577 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274.3 | 1.4 | 272.9 | ... | ... | 0.021347 |
0.004495 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284.3 | 1.4 | 282.9 | ... | ... | 0.021543 |
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.