Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.060854 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.004179 |
0.062444 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.004317 |
0.064066 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.004459 |
0.065723 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.004607 |
0.067417 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.004761 |
0.069153 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.004921 |
0.070934 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.005087 |
0.072763 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.005261 |
0.074645 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.005443 |
0.076584 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.005633 |
0.078585 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.005833 |
0.080654 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.006043 |
0.082796 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.006265 |
0.085017 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.006499 |
0.087326 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.006746 |
0.089729 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.007008 |
0.092237 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.007286 |
0.094858 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.007583 |
0.097605 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.0079 |
0.10049 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.00824 |
0.103528 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.008606 |
0.106735 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.009001 |
0.110132 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.009429 |
0.11374 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.009895 |
0.117587 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.010405 |
0.121703 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.010966 |
0.126125 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.018917 |
0.132059 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.020005 |
0.13727 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.027903 |
0.144156 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.035779 |
0.151639 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.043903 |
0.159821 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.052491 |
0.170034 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | 0.061759 |
0.183525 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.6 | 0 | 0.6 | ... | ... | 0.089945 |
0.200099 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | 0.119163 |
0.220226 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 1.4 | 0 | 1.4 | ... | ... | 0.154551 |
0.243518 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 2 | 0 | 2 | ... | ... | 0.194306 |
0.269057 | ... | ... | 25.1 | 0 | 25.1 | 35000 | 2.9 | 0 | 2.9 | ... | ... | 0.235295 |
0.293339 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 4.1 | 0 | 4.1 | ... | ... | 0.273668 |
0.30732 | 15.9 | 15.9 | 17.9 | -2 | 15.9 | 36000 | 5.7 | 0 | 5.7 | ... | ... | 0.30567 |
0.329172 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 7.6 | 0 | 7.6 | ... | ... | 0.326879 |
0.335509 | 12.3 | 12.3 | 12.1 | 0.2 | 12.3 | 37000 | 10 | 0 | 10 | ... | ... | 0.335614 |
0.333126 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 12.6 | 0 | 12.6 | ... | ... | 0.330789 |
0.321093 | 7.5 | 7.5 | 7.9 | -0.4 | 7.5 | 38000 | 15.7 | 0 | 15.7 | ... | ... | 0.312725 |
0.305021 | 6.4 | 6.4 | 6.3 | 0.2 | 6.4 | 38500 | 19 | 0 | 19 | ... | ... | 0.282199 |
0.280171 | ... | ... | 4.9 | 0 | 4.9 | 39000 | 22.7 | 0 | 22.7 | ... | ... | 0.241756 |
0.254189 | ... | ... | 3.9 | 0 | 3.9 | 39500 | 26.6 | 0 | 26.6 | ... | ... | 0.189764 |
0.228338 | 3.2 | 3.2 | 3.1 | 0.1 | 3.2 | 40000 | 30.8 | 0 | 30.8 | ... | ... | 0.130743 |
0.198666 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | 0.036022 |
0.173135 | ... | ... | 1.9 | 0 | 1.9 | 41000 | 39.6 | 0 | 39.6 | ... | ... | 0 |
0.147083 | ... | ... | 1.5 | 0 | 1.5 | 41500 | 44.2 | 0 | 44.2 | ... | ... | 0 |
0.12606 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 48.9 | 0 | 48.9 | ... | ... | 0 |
0.106632 | ... | ... | 0.9 | 0 | 0.9 | 42500 | 53.6 | 0 | 53.6 | ... | ... | 0 |
0.092815 | ... | ... | 0.8 | 0 | 0.8 | 43000 | 58.4 | 0 | 58.4 | ... | ... | 0 |
0.078745 | ... | ... | 0.6 | 0 | 0.6 | 43500 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.064038 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | 0 |
0.0575 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 73.1 | 0 | 73.1 | ... | ... | 0 |
0.046399 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 78 | 0 | 78 | ... | ... | 0 |
0.039906 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 83 | 0 | 83 | ... | ... | 0 |
0.033365 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 87.9 | 0 | 87.9 | ... | ... | 0 |
0.032359 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | 0 |
0.025858 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 97.8 | 0 | 97.8 | ... | ... | 0 |
0.018945 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | 0 |
0.011166 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | 0 |
0.010864 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | 0 |
0.010584 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | 0 |
0.010323 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | 0 |
0.010079 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | 0 |
0.009851 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | 0 |
0.009637 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | 0 |
0.009437 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | 0 |
0.009247 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | 0 |
0.009068 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | 0 |
0.008898 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | 0 |
0.008738 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | 0 |
0.008586 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | 0 |
0.008442 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 55500 | 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.