Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.017941 | ... | ... | 151.4 | -0.1 | 151.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.004501 |
0.018235 | ... | ... | 146.4 | -0.1 | 146.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.004689 |
0.018524 | ... | ... | 141.4 | -0.1 | 141.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.004886 |
0.01881 | ... | ... | 136.4 | -0.1 | 136.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.005094 |
0.019091 | ... | ... | 131.4 | -0.1 | 131.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.005314 |
0.019368 | ... | ... | 126.4 | -0.1 | 126.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.005547 |
0.019641 | ... | ... | 121.4 | -0.1 | 121.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.005794 |
0.019911 | ... | ... | 116.4 | -0.1 | 116.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.006057 |
0.020178 | ... | ... | 111.4 | -0.1 | 111.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.006339 |
0.020441 | ... | ... | 106.4 | -0.1 | 106.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.006641 |
0.020701 | ... | ... | 101.4 | -0.1 | 101.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.006966 |
0.020958 | ... | ... | 96.4 | -0.1 | 96.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.007317 |
0.021212 | ... | ... | 91.4 | -0.1 | 91.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.007699 |
0.021464 | ... | ... | 86.4 | -0.1 | 86.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.008115 |
0.021713 | ... | ... | 81.4 | -0.1 | 81.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.008571 |
0.021959 | ... | ... | 76.4 | -0.1 | 76.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.009075 |
0.022203 | ... | ... | 71.4 | -0.1 | 71.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.009635 |
0.022444 | ... | ... | 66.4 | -0.1 | 66.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.01026 |
0.022683 | ... | ... | 61.4 | -0.1 | 61.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.010967 |
0.02292 | ... | ... | 56.4 | -0.1 | 56.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.011773 |
0.023154 | ... | ... | 51.4 | -0.1 | 51.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.012701 |
0.023386 | ... | ... | 46.4 | -0.1 | 46.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.01379 |
0.023617 | ... | ... | 41.4 | -0.1 | 41.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.015082 |
0.023845 | ... | ... | 36.5 | -0.2 | 36.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.016654 |
0.033744 | ... | ... | 31.5 | -0.1 | 31.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.029522 |
0.044855 | ... | ... | 26.6 | -0.2 | 26.4 | 27000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | 0.042883 |
0.065883 | ... | ... | 21.7 | -0.2 | 21.5 | 27500 | 0.3 | -0.1 | 0.3 | ... | ... | 0.065906 |
0.10208 | ... | ... | 16.9 | -0.2 | 16.7 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | 0.103385 |
0.163414 | ... | ... | 12.5 | -0.3 | 12.2 | 28500 | 0.9 | -0.2 | 1.1 | 1 | 0.8 | 0.161777 |
0.231348 | 10.5 | 8.7 | 8.6 | -0.4 | 8.2 | 29000 | 2 | -0.3 | 2.3 | 1.9 | 1.8 | 0.23207 |
0.27356 | 6.8 | 5.7 | 5.6 | -0.5 | 5.2 | 29500 | 3.9 | -0.4 | 4.3 | 3.7 | 3.3 | 0.273558 |
0.264513 | 4.5 | 3.3 | 3.6 | -0.5 | 3.1 | 30000 | 6.8 | -0.4 | 7.2 | 6.2 | 5.9 | 0.264562 |
0.221286 | 2.9 | 1.9 | 2.3 | -0.4 | 1.9 | 30500 | 10.6 | -0.3 | 10.9 | 10.4 | 10.4 | 0.221813 |
0.169192 | 1.7 | 1.1 | 1.5 | -0.4 | 1.1 | 31000 | 14.8 | -0.3 | 15 | ... | ... | 0.168221 |
0.121967 | 1.1 | 0.9 | 0.9 | -0.2 | 0.7 | 31500 | 19.3 | -0.2 | 19.5 | ... | ... | 0.121438 |
0.086462 | 0.7 | 0.4 | 0.6 | -0.2 | 0.4 | 32000 | 24.1 | -0.1 | 24.1 | ... | ... | 0.087075 |
0.06051 | 0.4 | 0.4 | 0.4 | -0.2 | 0.3 | 32500 | 28.9 | -0.1 | 29 | ... | ... | 0.062866 |
0.04857 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 33000 | 33.9 | 0.1 | 33.8 | 33.8 | 33.8 | 0.052672 |
0.037566 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 33500 | 38.8 | 0.1 | 38.8 | ... | ... | 0.043645 |
0.026869 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34000 | 43.8 | 0.1 | 43.7 | 42.6 | 42.6 | 0.035359 |
0.015632 | ... | ... | 0.1 | -0.1 | 0.1 | 34500 | 48.7 | 0.1 | 48.7 | ... | ... | 0.02747 |
0.014697 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 53.7 | 0.1 | 53.6 | ... | ... | 0.027671 |
0.013895 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 58.7 | 0.1 | 58.6 | ... | ... | 0.02787 |
0.013203 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 63.7 | 0.1 | 63.6 | ... | ... | 0.028068 |
0.012594 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 68.7 | 0.1 | 68.6 | ... | ... | 0.028265 |
0.012056 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 73.7 | 0.1 | 73.6 | ... | ... | 0.02846 |
0.011578 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 78.7 | 0.1 | 78.6 | ... | ... | 0.028655 |
0.011147 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.7 | 0.1 | 83.6 | ... | ... | 0.028848 |
0.010758 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.7 | 0.1 | 88.6 | ... | ... | 0.02904 |
0.010405 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.7 | 0.1 | 93.6 | ... | ... | 0.029232 |
0.010083 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.7 | 0.1 | 98.6 | ... | ... | 0.029422 |
0.009788 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.7 | 0.1 | 103.6 | ... | ... | 0.029611 |
0.009515 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.7 | 0.1 | 108.6 | ... | ... | 0.029798 |
0.009263 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.7 | 0.1 | 113.6 | ... | ... | 0.029985 |
0.00903 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.7 | 0.1 | 118.6 | ... | ... | 0.030171 |
0.008814 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.7 | 0.1 | 123.6 | ... | ... | 0.030356 |
0.008611 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.7 | 0.1 | 128.6 | ... | ... | 0.03054 |
0.008421 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.7 | 0.1 | 133.6 | ... | ... | 0.030723 |
0.008244 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.7 | 0.1 | 138.6 | ... | ... | 0.030905 |
0.008078 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.7 | 0.1 | 143.6 | ... | ... | 0.031087 |
0.00792 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.7 | 0.1 | 148.6 | ... | ... | 0.031267 |
0.007772 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.7 | 0.1 | 153.6 | ... | ... | 0.031447 |
0.007632 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 158.7 | 0.1 | 158.6 | ... | ... | 0.031626 |
0.0075 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.7 | 0.1 | 163.6 | ... | ... | 0.031803 |
0.007374 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 168.7 | 0.1 | 168.6 | ... | ... | 0.031981 |
0.007254 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.7 | 0.1 | 173.6 | ... | ... | 0.032157 |
0.007032 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.7 | 0.1 | 183.6 | ... | ... | 0.032507 |
0.006831 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.7 | 0.1 | 193.6 | ... | ... | 0.032854 |
0.006646 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.7 | 0.1 | 203.6 | ... | ... | 0.033198 |
0.006476 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.7 | 0.1 | 213.6 | ... | ... | 0.033539 |
0.00632 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.7 | 0.1 | 223.6 | ... | ... | 0.033877 |
0.006176 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.7 | 0.1 | 233.6 | ... | ... | 0.034213 |
0.006042 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.7 | 0.1 | 243.6 | ... | ... | 0.034545 |
0.005917 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.7 | 0.1 | 253.6 | ... | ... | 0.034875 |
0.005801 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.7 | 0.1 | 263.6 | ... | ... | 0.035203 |
0.005691 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.7 | 0.1 | 273.6 | ... | ... | 0.035528 |
0.005589 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.7 | 0.1 | 283.6 | ... | ... | 0.035851 |
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.