Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 173 | 0 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.002727 |
0 | ... | ... | 168 | 0 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.002826 |
0 | ... | ... | 163 | 0 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.002929 |
0 | ... | ... | 158 | 0 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.003037 |
0 | ... | ... | 153 | 0 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.00315 |
0 | ... | ... | 148 | 0 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.003268 |
0 | ... | ... | 143 | 0 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.003393 |
0 | ... | ... | 138 | 0 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.003524 |
0 | ... | ... | 133 | 0 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.003663 |
0 | ... | ... | 128 | 0 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.00381 |
0 | ... | ... | 123 | 0 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.003966 |
0 | ... | ... | 118 | 0 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.004133 |
0 | ... | ... | 113 | 0 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.00431 |
0 | ... | ... | 108 | 0 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.0045 |
0 | ... | ... | 103 | 0 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.004705 |
0 | ... | ... | 98 | 0 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.004926 |
0 | ... | ... | 93 | 0 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.005164 |
0 | ... | ... | 88 | 0 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.005423 |
0 | ... | ... | 83 | 0 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.005707 |
0 | ... | ... | 78 | 0 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.006019 |
0 | ... | ... | 73 | 0 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.006364 |
0 | ... | ... | 68 | 0 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.006747 |
0 | ... | ... | 63 | 0 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.007178 |
0 | ... | ... | 58 | 0 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.007663 |
0 | ... | ... | 53 | 0 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.008221 |
0 | ... | ... | 48 | 0 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.008863 |
0 | ... | ... | 43 | 0 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.009619 |
0 | ... | ... | 38.1 | 0 | 38.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.016842 |
0 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.018516 |
0 | ... | ... | 28.1 | 0 | 28.1 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.02662 |
0 | ... | ... | 23.2 | 0 | 23.2 | 31500 | 0.2 | 0 | 0.2 | ... | ... | 0.03556 |
0 | ... | ... | 18.3 | 0 | 18.3 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.055201 |
0 | ... | ... | 13.7 | 0 | 13.7 | 32500 | 0.7 | 0 | 0.7 | ... | ... | 0.085385 |
0 | ... | ... | 9.4 | 0 | 9.4 | 33000 | 1.4 | 0 | 1.4 | ... | ... | 0.130039 |
0.112871 | ... | ... | 6 | 0 | 6 | 33500 | 2.6 | -0.4 | 3 | 2.8 | 2.6 | 0.167963 |
0.187585 | 4.9 | 4.9 | 3.5 | 1.4 | 4.9 | 34000 | 5.5 | 0 | 5.5 | ... | ... | 0.187632 |
0.176742 | 3 | 2.8 | 1.9 | 1.1 | 3 | 34500 | 8.9 | 0 | 8.9 | ... | ... | 0.181839 |
0.126736 | ... | ... | 1.1 | 0 | 1.1 | 35000 | 13.1 | 0 | 13.1 | ... | ... | 0.166808 |
0.088731 | ... | ... | 0.6 | 0 | 0.6 | 35500 | 17.6 | 0 | 17.6 | ... | ... | 0.151868 |
0.071816 | 0.5 | 0.5 | 0.4 | 0.2 | 0.5 | 36000 | 22.3 | 0 | 22.3 | ... | ... | 0.138855 |
0.039185 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 27.2 | 0 | 27.2 | ... | ... | 0.128878 |
0.022993 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 32.1 | 0 | 32.1 | ... | ... | 0.12077 |
0.013141 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 37.1 | 0 | 37.1 | ... | ... | 0.115206 |
0.012047 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0 | 42.1 | ... | ... | 0.110431 |
0.01116 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0 | 47 | ... | ... | 0.105475 |
0.010423 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0 | 52 | ... | ... | 0.101825 |
0.009801 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0 | 57 | ... | ... | 0.098585 |
0.009266 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 62 | 0 | 62 | ... | ... | 0.095685 |
0.008804 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0 | 67 | ... | ... | 0.09307 |
0.008396 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0 | 72 | ... | ... | 0.090698 |
0.008036 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0 | 77 | ... | ... | 0.088536 |
0.007715 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0 | 82 | ... | ... | 0.086553 |
0.007425 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0 | 87 | ... | ... | 0.084729 |
0.007164 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0 | 92 | ... | ... | 0.083043 |
0.006926 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0 | 97 | ... | ... | 0.08148 |
0.006709 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0 | 102 | ... | ... | 0.080026 |
0.00651 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0 | 107 | ... | ... | 0.07867 |
0.006326 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0 | 112 | ... | ... | 0.077401 |
0.006156 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0 | 117 | ... | ... | 0.076212 |
0.005998 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0 | 122 | ... | ... | 0.075094 |
0.005852 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0 | 127 | ... | ... | 0.074041 |
0.005715 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0 | 132 | ... | ... | 0.073047 |
0.005586 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0 | 137 | ... | ... | 0.072108 |
0.005466 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0 | 142 | ... | ... | 0.071219 |
0.005354 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0 | 147 | ... | ... | 0.070376 |
0.005248 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0 | 152 | ... | ... | 0.069575 |
0.005147 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0 | 157 | ... | ... | 0.068813 |
0.005052 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0 | 162 | ... | ... | 0.068087 |
0.004962 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0 | 167 | ... | ... | 0.067395 |
0.004877 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0 | 172 | ... | ... | 0.066735 |
0.004796 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0 | 177 | ... | ... | 0.066104 |
0.004719 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0 | 182 | ... | ... | 0.0655 |
0.004645 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0 | 187 | ... | ... | 0.064922 |
0.004575 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0 | 192 | ... | ... | 0.064367 |
0.004508 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0 | 197 | ... | ... | 0.063835 |
0.004445 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0 | 202 | ... | ... | 0.063325 |
0.004383 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0 | 207 | ... | ... | 0.062834 |
0.004324 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0 | 212 | ... | ... | 0.062362 |
0.004267 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0 | 217 | ... | ... | 0.061908 |
0.004213 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0 | 222 | ... | ... | 0.061471 |
0.004162 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0 | 227 | ... | ... | 0.06105 |
0.004112 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0 | 232 | ... | ... | 0.060643 |
0.004064 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0 | 237 | ... | ... | 0.060251 |
0.004017 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0 | 242 | ... | ... | 0.059872 |
0.003972 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0 | 247 | ... | ... | 0.059506 |
0.003929 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0 | 252 | ... | ... | 0.059153 |
0.003847 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0 | 262 | ... | ... | 0.05848 |
0.003771 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0 | 272 | ... | ... | 0.057849 |
0.003699 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0 | 282 | ... | ... | 0.057258 |
0.003631 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0 | 292 | ... | ... | 0.056701 |
0.003568 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0 | 302 | ... | ... | 0.056177 |
0.003508 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0 | 312 | ... | ... | 0.055682 |
0.003452 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0 | 322 | ... | ... | 0.055215 |
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.