Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005962 | ... | ... | 202.7 | 1.1 | 203.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.002355 |
0.006045 | ... | ... | 197.7 | 1.1 | 198.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.002433 |
0.006128 | ... | ... | 192.7 | 1.1 | 193.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.002514 |
0.00621 | ... | ... | 187.7 | 1.1 | 188.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.002597 |
0.00629 | ... | ... | 182.7 | 1.1 | 183.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.002684 |
0.00637 | ... | ... | 177.7 | 1.1 | 178.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.002775 |
0.006449 | ... | ... | 172.7 | 1.1 | 173.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.002869 |
0.006526 | ... | ... | 167.7 | 1.1 | 168.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.002968 |
0.006603 | ... | ... | 162.7 | 1.1 | 163.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.003071 |
0.00668 | ... | ... | 157.7 | 1.1 | 158.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.003179 |
0.006755 | ... | ... | 152.7 | 1.1 | 153.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.003292 |
0.00683 | ... | ... | 147.7 | 1.1 | 148.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.003411 |
0.006903 | ... | ... | 142.7 | 1.1 | 143.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.003537 |
0.006977 | ... | ... | 137.7 | 1.1 | 138.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.003669 |
0.007049 | ... | ... | 132.7 | 1.1 | 133.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.00381 |
0.007121 | ... | ... | 127.7 | 1.1 | 128.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.003959 |
0.007192 | ... | ... | 122.7 | 1.1 | 123.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.004117 |
0.007263 | ... | ... | 117.7 | 1.1 | 118.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.004286 |
0.007333 | ... | ... | 112.7 | 1.1 | 113.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.004466 |
0.007402 | ... | ... | 107.7 | 1.1 | 108.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.00466 |
0.007471 | ... | ... | 102.7 | 1.1 | 103.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.004869 |
0.007539 | ... | ... | 97.7 | 1.1 | 98.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.005094 |
0.007607 | ... | ... | 92.7 | 1.1 | 93.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.005338 |
0.007674 | ... | ... | 87.7 | 1.1 | 88.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.005605 |
0.00774 | ... | ... | 82.7 | 1.1 | 83.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.005897 |
0.007807 | ... | ... | 77.7 | 1.1 | 78.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.006219 |
0.007872 | ... | ... | 72.7 | 1.1 | 73.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.006575 |
0.007937 | ... | ... | 67.7 | 1.1 | 68.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.006972 |
0.008002 | ... | ... | 62.7 | 1.1 | 63.8 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.00742 |
0.008067 | ... | ... | 57.7 | 1.1 | 58.8 | 31000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.007928 |
0.00813 | ... | ... | 52.7 | 1.1 | 53.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.008512 |
0.01405 | ... | ... | 47.8 | 1.1 | 48.9 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.009189 |
0.01474 | ... | ... | 42.8 | 1.1 | 43.9 | 32500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.00999 |
0.015571 | ... | ... | 37.8 | 1.1 | 38.9 | 33000 | 0.1 | 0 | 0.1 | 0.2 | 0.2 | 0.017508 |
0.022793 | ... | ... | 32.8 | 1.1 | 33.9 | 33500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.025012 |
0.030586 | ... | ... | 27.9 | 1.1 | 29 | 34000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | 0.027831 |
0.039522 | ... | ... | 23.1 | 1 | 24 | 34500 | 0.3 | -0.1 | 0.4 | ... | ... | 0.042422 |
0.063514 | ... | ... | 18.4 | 0.9 | 19.2 | 35000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.5 | 0.062256 |
0.098759 | ... | ... | 14 | 0.6 | 14.6 | 35500 | 0.8 | -0.5 | 1.3 | ... | ... | 0.098187 |
0.144094 | 12.4 | 12.4 | 10.2 | 0.4 | 10.5 | 36000 | 1.7 | -0.8 | 2.5 | 2.6 | 1.5 | 0.143945 |
0.178976 | 7.4 | 6.5 | 7 | 0.1 | 7.1 | 36500 | 3.3 | -1 | 4.3 | 4.5 | 2.8 | 0.178965 |
0.187932 | 5.8 | 4.1 | 4.6 | -0.1 | 4.6 | 37000 | 5.8 | -1.2 | 6.9 | 6.2 | 4.8 | 0.187933 |
0.170691 | 4.7 | 2.8 | 2.9 | -0.1 | 2.8 | 37500 | 9 | -1.2 | 10.2 | ... | ... | 0.170732 |
0.138207 | 1.9 | 1.3 | 1.8 | -0.1 | 1.7 | 38000 | 12.9 | -1.2 | 14.1 | 13.7 | 13.7 | 0.138425 |
0.102709 | 1 | 0.8 | 1.1 | -0.1 | 1 | 38500 | 17.1 | -1.3 | 18.4 | ... | ... | 0.101173 |
0.072435 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 39000 | 21.7 | -1.2 | 22.9 | ... | ... | 0.070395 |
0.04764 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 39500 | 26.5 | -1.2 | 27.7 | ... | ... | 0.049613 |
0.034252 | 0.4 | 0.4 | 0.3 | -0.1 | 0.2 | 40000 | 31.4 | -1.2 | 32.6 | ... | ... | 0.036958 |
0.026341 | ... | ... | 0.2 | -0.1 | 0.2 | 40500 | 36.4 | -1.1 | 37.5 | ... | ... | 0.029674 |
0.018756 | ... | ... | 0.2 | -0.1 | 0.1 | 41000 | 41.3 | -1.1 | 42.4 | ... | ... | 0.022917 |
0.017487 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 46.3 | -1.2 | 47.4 | ... | ... | 0.016325 |
0.016421 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 51.3 | -1.1 | 52.4 | ... | ... | 0.015819 |
0.009585 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 56.3 | -1.1 | 57.4 | ... | ... | 0.015403 |
0.009073 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 61.2 | -1.1 | 62.3 | ... | ... | 0.009499 |
0.008629 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 66.2 | -1.1 | 67.3 | ... | ... | 0.009555 |
0.008236 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 71.2 | -1.1 | 72.3 | ... | ... | 0.00961 |
0.007889 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 76.2 | -1.1 | 77.3 | ... | ... | 0.009666 |
0.007577 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 81.2 | -1.1 | 82.3 | ... | ... | 0.009721 |
0.007295 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 86.2 | -1.1 | 87.3 | ... | ... | 0.009776 |
0.007042 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 91.2 | -1.1 | 92.3 | ... | ... | 0.00983 |
0.00681 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 96.2 | -1.1 | 97.3 | ... | ... | 0.009884 |
0.006597 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 101.2 | -1.1 | 102.3 | ... | ... | 0.009938 |
0.006403 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 106.2 | -1.1 | 107.3 | ... | ... | 0.009992 |
0.006223 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 111.2 | -1.1 | 112.3 | ... | ... | 0.010046 |
0.006056 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 116.2 | -1.1 | 117.3 | ... | ... | 0.010099 |
0.005902 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 121.2 | -1.1 | 122.3 | ... | ... | 0.010152 |
0.005758 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 126.2 | -1.1 | 127.3 | ... | ... | 0.010205 |
0.005623 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 131.2 | -1.1 | 132.3 | ... | ... | 0.010258 |
0.005497 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 136.2 | -1.1 | 137.3 | ... | ... | 0.010311 |
0.005379 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 141.2 | -1.1 | 142.3 | ... | ... | 0.010363 |
0.005268 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 146.2 | -1.1 | 147.3 | ... | ... | 0.010415 |
0.005163 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 151.2 | -1.1 | 152.3 | ... | ... | 0.010467 |
0.005064 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 156.2 | -1.1 | 157.3 | ... | ... | 0.010519 |
0.00497 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 161.2 | -1.1 | 162.3 | ... | ... | 0.01057 |
0.004881 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 166.2 | -1.1 | 167.3 | ... | ... | 0.010622 |
0.004797 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 171.2 | -1.1 | 172.3 | ... | ... | 0.010673 |
0.004717 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 176.2 | -1.1 | 177.3 | ... | ... | 0.010724 |
0.004641 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 181.2 | -1.1 | 182.3 | ... | ... | 0.010774 |
0.004568 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 186.2 | -1.1 | 187.3 | ... | ... | 0.010825 |
0.004499 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 191.2 | -1.1 | 192.3 | ... | ... | 0.010875 |
0.004432 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 196.2 | -1.1 | 197.3 | ... | ... | 0.010925 |
0.004369 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 201.2 | -1.1 | 202.3 | ... | ... | 0.010975 |
0.004308 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 206.2 | -1.1 | 207.3 | ... | ... | 0.011025 |
0.00425 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 211.2 | -1.1 | 212.3 | ... | ... | 0.011075 |
0.004194 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 216.2 | -1.1 | 217.3 | ... | ... | 0.011124 |
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.