Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.027693 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.003811 |
0.028238 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.00393 |
0.028789 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004054 |
0.029345 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004181 |
0.029908 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004314 |
0.030479 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.00445 |
0.031058 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.004592 |
0.031646 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.00474 |
0.032246 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.004894 |
0.032858 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005054 |
0.033483 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005221 |
0.034123 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.005395 |
0.03478 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.005578 |
0.035455 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.00577 |
0.036151 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.005972 |
0.036869 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.006184 |
0.037612 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.006408 |
0.038383 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.006645 |
0.039186 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.006895 |
0.040023 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.007162 |
0.040899 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.007445 |
0.041818 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.007748 |
0.042786 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.008071 |
0.04381 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.00842 |
0.044897 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.008796 |
0.046055 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.015136 |
0.049963 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.015838 |
0.051427 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.021959 |
0.053011 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.023041 |
0.057678 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.029345 |
0.062675 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.035711 |
0.068056 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.042272 |
0.076756 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.053282 |
0.085933 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.064334 |
0.098336 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.079126 |
0.113704 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.097035 |
0.133819 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.12005 |
0.107159 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.6 | 0 | 1.6 | ... | ... | 0.14653 |
0.186403 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | 0.176725 |
0.216456 | ... | ... | 30.4 | 0 | 30.4 | 36000 | 2.6 | -0.3 | 2.9 | 2.6 | 2.6 | 0.202211 |
0.248162 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 4.6 | 0.7 | 3.9 | 4.6 | 4.1 | 0.252675 |
0.277715 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.7 | 0.5 | 5.3 | 6 | 5.5 | 0.278985 |
0.302378 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.9 | 0 | 6.9 | ... | ... | 0.301182 |
0.320403 | ... | ... | 16.5 | 0 | 16.5 | 38000 | 9.4 | 0.5 | 8.9 | 9.4 | 9.4 | 0.320716 |
0.330408 | 13 | 13 | 13.8 | -0.8 | 13 | 38500 | 11.9 | 0.7 | 11.2 | 11.9 | 11.9 | 0.330525 |
0.332241 | 12.4 | 10.9 | 11.5 | -0.6 | 10.9 | 39000 | 13.9 | 0 | 13.9 | ... | ... | 0.332283 |
0.326201 | 9.4 | 9.4 | 9.5 | -0.1 | 9.4 | 39500 | 16.8 | 0 | 16.8 | ... | ... | 0.325856 |
0.313042 | 7.6 | 7.3 | 7.8 | -0.2 | 7.6 | 40000 | 20.1 | 0 | 20.1 | ... | ... | 0.312366 |
0.295439 | ... | ... | 6.3 | 0 | 6.3 | 40500 | 23.7 | 0 | 23.7 | ... | ... | 0.293168 |
0.273464 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | 0.270005 |
0.247369 | 4 | 4 | 4.2 | -0.2 | 4 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.244246 |
0.223917 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0.217822 |
0.200376 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0.191605 |
0.175973 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0.165515 |
0.154701 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0.142839 |
0.131761 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0.123356 |
0.117046 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0.102591 |
0.102076 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0.086703 |
0.089683 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0.073724 |
0.07703 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0.060218 |
0.067558 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0.050462 |
0.061797 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0.040338 |
0.052247 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0.029443 |
0.04663 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0.023892 |
0.041049 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0.018134 |
0.035442 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0.011905 |
0.029728 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0.004441 |
0.023795 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0.006854 |
0.023207 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0.008836 |
0.017028 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0.000703 |
0.016631 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0.003796 |
0.01626 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0.006032 |
0.009584 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0.007888 |
0.009379 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0.009494 |
0.009187 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0.01092 |
0.009004 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0.012205 |
0.008831 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0.013374 |
0.008667 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0.014449 |
0.008513 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0.015445 |
0 | ... | ... | ... | ... | ... | 56000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 56500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58500 | 0 | 0 | 0 | 0 | 0 | 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.