Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.02079 | ... | ... | 222.6 | -4.4 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003843 |
0.021088 | ... | ... | 217.6 | -4.4 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.003964 |
0.021381 | ... | ... | 212.6 | -4.4 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.00409 |
0.021671 | ... | ... | 207.6 | -4.4 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004221 |
0.021957 | ... | ... | 202.6 | -4.4 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004356 |
0.02224 | ... | ... | 197.6 | -4.4 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004495 |
0.022519 | ... | ... | 192.6 | -4.4 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004641 |
0.022795 | ... | ... | 187.6 | -4.4 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.004792 |
0.023067 | ... | ... | 182.6 | -4.4 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.00495 |
0.023337 | ... | ... | 177.6 | -4.4 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005114 |
0.023603 | ... | ... | 172.6 | -4.4 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005286 |
0.023867 | ... | ... | 167.6 | -4.4 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005466 |
0.024128 | ... | ... | 162.6 | -4.4 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005655 |
0.024386 | ... | ... | 157.6 | -4.4 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.005852 |
0.024642 | ... | ... | 152.6 | -4.4 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.00606 |
0.024895 | ... | ... | 147.6 | -4.4 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.00628 |
0.025146 | ... | ... | 142.6 | -4.4 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006513 |
0.025395 | ... | ... | 137.6 | -4.4 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006759 |
0.025642 | ... | ... | 132.6 | -4.4 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.007019 |
0.025886 | ... | ... | 127.6 | -4.4 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007297 |
0.026128 | ... | ... | 122.6 | -4.4 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007593 |
0.026368 | ... | ... | 117.6 | -4.4 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.00791 |
0.026606 | ... | ... | 112.6 | -4.4 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008251 |
0.026842 | ... | ... | 107.6 | -4.4 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.008618 |
0.027076 | ... | ... | 102.6 | -4.4 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.009014 |
0.027308 | ... | ... | 97.6 | -4.4 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.015515 |
0.027539 | ... | ... | 92.7 | -4.5 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.016263 |
0.032041 | ... | ... | 87.7 | -4.4 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.022564 |
0.032567 | ... | ... | 82.7 | -4.4 | 78.3 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.023722 |
0.03758 | ... | ... | 77.7 | -4.4 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.03025 |
0.042878 | ... | ... | 72.8 | -4.4 | 68.4 | 31500 | 0.3 | 0 | 0.3 | 0.2 | 0.2 | 0.03687 |
0.048533 | ... | ... | 67.8 | -4.4 | 63.4 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.043726 |
0.058648 | ... | ... | 62.9 | -4.4 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.055201 |
0.069097 | ... | ... | 58 | -4.4 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.066784 |
0.083553 | ... | ... | 53.2 | -4.4 | 48.8 | 33500 | 0.7 | 0 | 0.7 | 0.6 | 0.6 | 0.082294 |
0.104433 | ... | ... | 48.4 | -4.4 | 44 | 34000 | 0.9 | 0 | 0.9 | 0.9 | 0.8 | 0.101112 |
0.129894 | ... | ... | 43.7 | -4.3 | 39.4 | 34500 | 1.2 | 0.1 | 1.2 | ... | ... | 0.127773 |
0.158321 | 38 | 38 | 39.1 | -4.3 | 34.8 | 35000 | 1.7 | 0.1 | 1.6 | 1.7 | 1.4 | 0.157104 |
0.192756 | ... | ... | 34.7 | -4.2 | 30.5 | 35500 | 2.4 | 0.3 | 2.1 | 2.5 | 1.9 | 0.192215 |
0.227451 | 26.5 | 26.5 | 30.4 | -4 | 26.4 | 36000 | 3.3 | 0.4 | 2.9 | 3.4 | 2.6 | 0.227316 |
0.261132 | ... | ... | 26.5 | -3.9 | 22.6 | 36500 | 4.5 | 0.6 | 3.9 | 4.6 | 3.7 | 0.261193 |
0.290486 | ... | ... | 22.8 | -3.7 | 19.2 | 37000 | 6 | 0.7 | 5.3 | 6.1 | 4.9 | 0.29029 |
0.312392 | ... | ... | 19.5 | -3.5 | 16 | 37500 | 7.9 | 1 | 6.9 | 7.9 | 6.3 | 0.312459 |
0.325525 | 14.5 | 12.7 | 16.5 | -3.2 | 13.3 | 38000 | 10.1 | 1.2 | 8.9 | 9.8 | 8.8 | 0.325523 |
0.329028 | 13 | 11 | 13.8 | -3 | 10.9 | 38500 | 12.7 | 1.5 | 11.2 | 12.3 | 11.4 | 0.329028 |
0.323356 | 12.4 | 8.8 | 11.5 | -2.6 | 8.9 | 39000 | 15.6 | 1.8 | 13.9 | ... | ... | 0.32331 |
0.309823 | 9.5 | 7.4 | 9.5 | -2.3 | 7.2 | 39500 | 18.9 | 2.1 | 16.8 | ... | ... | 0.309737 |
0.290312 | 7.6 | 5.6 | 7.8 | -2 | 5.8 | 40000 | 22.5 | 2.4 | 20.1 | ... | ... | 0.290243 |
0.266748 | 5.8 | 4.7 | 6.3 | -1.7 | 4.6 | 40500 | 26.4 | 2.7 | 23.7 | ... | ... | 0.266793 |
0.240687 | 4 | 3.6 | 5.1 | -1.5 | 3.7 | 41000 | 30.4 | 3 | 27.5 | ... | ... | 0.240977 |
0.214236 | 4 | 2.9 | 4.2 | -1.3 | 2.9 | 41500 | 34.7 | 3.2 | 31.5 | ... | ... | 0.214922 |
0.189907 | 3.3 | 2.3 | 3.3 | -1 | 2.4 | 42000 | 39.1 | 3.4 | 35.7 | ... | ... | 0.189616 |
0.164971 | ... | ... | 2.7 | -0.9 | 1.9 | 42500 | 43.6 | 3.6 | 40 | ... | ... | 0.16693 |
0.14396 | 1.6 | 1.6 | 2.2 | -0.7 | 1.5 | 43000 | 48.2 | 3.8 | 44.5 | ... | ... | 0.144619 |
0.124092 | ... | ... | 1.8 | -0.6 | 1.2 | 43500 | 52.9 | 3.9 | 49.1 | ... | ... | 0.125471 |
0.10864 | 1.4 | 1.4 | 1.5 | -0.5 | 1 | 44000 | 57.7 | 4 | 53.8 | ... | ... | 0.110843 |
0.092758 | ... | ... | 1.2 | -0.4 | 0.8 | 44500 | 62.5 | 4.1 | 58.5 | ... | ... | 0.095981 |
0.079547 | ... | ... | 1 | -0.3 | 0.7 | 45000 | 67.4 | 4.1 | 63.3 | ... | ... | 0.083902 |
0.069646 | ... | ... | 0.8 | -0.3 | 0.6 | 45500 | 72.2 | 4.1 | 68.1 | ... | ... | 0.071595 |
0.059666 | ... | ... | 0.7 | -0.2 | 0.5 | 46000 | 77.2 | 4.2 | 73 | ... | ... | 0.066484 |
0.049402 | 0.6 | 0.5 | 0.6 | -0.2 | 0.4 | 46500 | 82.1 | 4.2 | 77.9 | ... | ... | 0.057816 |
0.043376 | ... | ... | 0.5 | -0.2 | 0.3 | 47000 | 87 | 4.3 | 82.8 | ... | ... | 0.053106 |
0.037366 | ... | ... | 0.4 | -0.2 | 0.3 | 47500 | 92 | 4.3 | 87.7 | ... | ... | 0.048555 |
0.031282 | ... | ... | 0.4 | -0.2 | 0.2 | 48000 | 96.9 | 4.3 | 92.6 | ... | ... | 0.044126 |
0.030401 | ... | ... | 0.3 | -0.1 | 0.2 | 48500 | 101.9 | 4.3 | 97.6 | ... | ... | 0.039782 |
0.024315 | ... | ... | 0.3 | -0.1 | 0.2 | 49000 | 106.9 | 4.4 | 102.5 | ... | ... | 0.039786 |
0.023681 | ... | ... | 0.2 | -0.1 | 0.2 | 49500 | 111.9 | 4.4 | 107.5 | ... | ... | 0.039805 |
0.017368 | ... | ... | 0.2 | -0.1 | 0.1 | 50000 | 116.8 | 4.4 | 112.5 | ... | ... | 0.035854 |
0.016943 | ... | ... | 0.2 | -0.1 | 0.1 | 50500 | 121.8 | 4.4 | 117.5 | ... | ... | 0.036035 |
0.016546 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 4.4 | 122.4 | ... | ... | 0.036216 |
0.009753 | ... | ... | 0.1 | -0.1 | 0.1 | 51500 | 131.8 | 4.4 | 127.4 | ... | ... | 0.036397 |
0.009535 | ... | ... | 0.1 | -0.1 | 0.1 | 52000 | 136.8 | 4.4 | 132.4 | ... | ... | 0.036576 |
0.00933 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 4.4 | 137.4 | ... | ... | 0.036755 |
0.009137 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 4.4 | 142.4 | ... | ... | 0.036933 |
0.008954 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 4.4 | 147.4 | ... | ... | 0.037111 |
0.008781 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 4.4 | 152.4 | ... | ... | 0.037287 |
0.008618 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 4.4 | 157.4 | ... | ... | 0.037463 |
0.008464 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 4.4 | 162.4 | ... | ... | 0.037638 |
0.008318 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 4.4 | 167.4 | ... | ... | 0.037813 |
0.008179 | ... | ... | ... | ... | 0.1 | 56000 | 176.8 | ... | ... | ... | ... | 0.037986 |
0.008045 | ... | ... | ... | ... | 0.1 | 56500 | 181.8 | ... | ... | ... | ... | 0.038159 |
0.007919 | ... | ... | ... | ... | 0.1 | 57000 | 186.8 | ... | ... | ... | ... | 0.038332 |
0.007798 | ... | ... | ... | ... | 0.1 | 57500 | 191.8 | ... | ... | ... | ... | 0.038503 |
0.007682 | ... | ... | ... | ... | 0.1 | 58000 | 196.8 | ... | ... | ... | ... | 0.038675 |
0.007572 | ... | ... | ... | ... | 0.1 | 58500 | 201.8 | ... | ... | ... | ... | 0.038845 |
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.