Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.055875 | ... | ... | 133.7 | 0 | 133.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0.005127 |
0.057838 | ... | ... | 128.7 | 0 | 128.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.005363 |
0.059876 | ... | ... | 123.7 | 0 | 123.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.005614 |
0.061999 | ... | ... | 118.7 | 0 | 118.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.00588 |
0.064215 | ... | ... | 113.7 | 0 | 113.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.006164 |
0.066537 | ... | ... | 108.7 | 0 | 108.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.006468 |
0.068978 | ... | ... | 103.7 | 0 | 103.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.006795 |
0.071552 | ... | ... | 98.7 | 0 | 98.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.007148 |
0.074277 | ... | ... | 93.7 | 0 | 93.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.00753 |
0.077172 | ... | ... | 88.7 | 0 | 88.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.007947 |
0.080262 | ... | ... | 83.7 | 0 | 83.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.008403 |
0.083574 | ... | ... | 78.7 | 0 | 78.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.008905 |
0.087144 | ... | ... | 73.7 | 0 | 73.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.009463 |
0.091012 | ... | ... | 68.7 | 0 | 68.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.010084 |
0.09523 | ... | ... | 63.7 | 0 | 63.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.010785 |
0.099862 | ... | ... | 58.7 | 0 | 58.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.011582 |
0.104989 | ... | ... | 53.7 | 0 | 53.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.012499 |
0.110717 | ... | ... | 48.7 | 0 | 48.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.01357 |
0.117185 | ... | ... | 43.7 | 0 | 43.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.014837 |
0.124584 | ... | ... | 38.7 | 0 | 38.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.016372 |
0.133178 | ... | ... | 33.7 | 0 | 33.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.018277 |
0.144963 | ... | ... | 28.8 | 0 | 28.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.03268 |
0.158947 | ... | ... | 23.8 | 0 | 23.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 0.048103 |
0.177505 | ... | ... | 18.9 | 0 | 18.9 | 25500 | 0.3 | 0 | 0.3 | ... | ... | 0.075082 |
0.204096 | 14.2 | 14.2 | 14.2 | -0.1 | 14.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | 0.125494 |
0 | ... | ... | ... | ... | ... | 26100 | ... | ... | ... | ... | ... | 0 |
0.218918 | ... | ... | 12.4 | 0 | 12.4 | 26200 | 0.7 | 0 | 0.7 | ... | ... | 0.154871 |
0.225743 | ... | ... | 11.5 | 0 | 11.5 | 26300 | 0.9 | 0 | 0.9 | ... | ... | 0.172166 |
0.233328 | ... | ... | 10.7 | 0 | 10.7 | 26400 | 1 | 0 | 1 | ... | ... | 0.188096 |
0.241295 | ... | ... | 9.9 | 0 | 9.9 | 26500 | 1.2 | 0 | 1.2 | ... | ... | 0.202974 |
0.248747 | ... | ... | 9.1 | 0 | 9.1 | 26600 | 1.4 | 0 | 1.4 | ... | ... | 0.218763 |
0.255651 | ... | ... | 8.3 | 0 | 8.3 | 26700 | 1.6 | 0 | 1.6 | ... | ... | 0.234223 |
0.262459 | ... | ... | 7.6 | 0 | 7.6 | 26800 | 1.9 | 0 | 1.9 | ... | ... | 0.247468 |
0.268153 | ... | ... | 6.9 | 0 | 6.9 | 26900 | 2.2 | 0 | 2.2 | ... | ... | 0.25917 |
0.272738 | ... | ... | 6.2 | 0 | 6.2 | 27000 | 2.5 | 0 | 2.5 | ... | ... | 0.26848 |
0.275913 | ... | ... | 5.6 | 0 | 5.6 | 27100 | 2.9 | 0 | 2.9 | ... | ... | 0.274741 |
0.277462 | ... | ... | 5 | 0 | 5 | 27200 | 3.4 | 0 | 3.4 | ... | ... | 0.277491 |
0.277251 | ... | ... | 4.5 | 0 | 4.5 | 27300 | 3.8 | 0 | 3.8 | ... | ... | 0.27642 |
0.275183 | ... | ... | 4 | 0 | 4 | 27400 | 4.3 | 0 | 4.3 | ... | ... | 0.271168 |
0.271248 | ... | ... | 3.6 | 0 | 3.6 | 27500 | 4.9 | 0 | 4.9 | ... | ... | 0.26146 |
0.265558 | ... | ... | 3.2 | 0 | 3.2 | 27600 | 5.5 | 0 | 5.5 | ... | ... | 0.247193 |
0.258349 | ... | ... | 2.8 | 0 | 2.8 | 27700 | 6.1 | 0 | 6.1 | ... | ... | 0.226543 |
0.249313 | ... | ... | 2.5 | 0 | 2.5 | 27800 | 6.8 | 0 | 6.8 | ... | ... | 0.202619 |
0.239131 | ... | ... | 2.2 | 0 | 2.2 | 27900 | 7.5 | 0 | 7.5 | ... | ... | 0.170022 |
0.228334 | ... | ... | 1.9 | 0 | 1.9 | 28000 | 8.2 | 0 | 8.2 | ... | ... | 0.129393 |
0.217569 | ... | ... | 1.7 | 0 | 1.7 | 28100 | 9 | 0 | 9 | ... | ... | 0.057608 |
0.20577 | ... | ... | 1.5 | 0 | 1.5 | 28200 | 9.8 | 0 | 9.8 | ... | ... | 0 |
0.180394 | 1.1 | 1.1 | 1.3 | -0.3 | 1.1 | 28300 | 10.6 | 0 | 10.6 | ... | ... | 0 |
0.180894 | ... | ... | 1.2 | 0 | 1.2 | 28400 | 11.5 | 0 | 11.5 | ... | ... | 0 |
0.168167 | ... | ... | 1 | 0 | 1 | 28500 | 12.3 | 0 | 12.3 | ... | ... | 0 |
0.157756 | ... | ... | 0.9 | 0 | 0.9 | 28600 | 13.2 | 0 | 13.2 | ... | ... | 0 |
0.146966 | ... | ... | 0.8 | 0 | 0.8 | 28700 | 14.1 | 0 | 14.1 | ... | ... | 0 |
0.139664 | ... | ... | 0.8 | 0 | 0.8 | 28800 | 15 | 0 | 15 | ... | ... | 0 |
0.128244 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 16 | 0 | 16 | ... | ... | 0 |
0.120825 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 16.9 | 0 | 16.9 | ... | ... | 0 |
0.113396 | ... | ... | 0.6 | 0 | 0.6 | 29100 | 17.9 | 0 | 17.9 | ... | ... | 0 |
0.110862 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 18.8 | 0 | 18.8 | ... | ... | 0 |
0.103596 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 19.8 | 0 | 19.8 | ... | ... | 0 |
0.096226 | ... | ... | 0.5 | 0 | 0.5 | 29400 | 20.8 | 0 | 20.8 | ... | ... | 0 |
0.094235 | ... | ... | 0.5 | 0 | 0.5 | 29500 | 21.7 | 0 | 21.7 | ... | ... | 0 |
0.092358 | ... | ... | 0.5 | 0 | 0.5 | 29600 | 22.7 | 0 | 22.7 | ... | ... | 0 |
0.085186 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 23.7 | 0 | 23.7 | ... | ... | 0 |
0.083571 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 24.7 | 0 | 24.7 | ... | ... | 0 |
0.076335 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 25.6 | 0 | 25.6 | ... | ... | 0 |
0.07495 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 26.6 | 0 | 26.6 | ... | ... | 0 |
0.073634 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 27.6 | 0 | 27.6 | ... | ... | 0 |
0.066386 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 28.6 | 0 | 28.6 | ... | ... | 0 |
0.06317 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 31.6 | 0 | 31.6 | ... | ... | 0 |
0.052662 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 36.5 | 0 | 36.5 | ... | ... | 0 |
0.042943 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 41.5 | 0 | 41.5 | ... | ... | 0 |
0.040398 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 46.4 | 0 | 46.4 | ... | ... | 0 |
0.031764 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 51.4 | 0 | 51.4 | ... | ... | 0 |
0.030171 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 56.4 | 0 | 56.4 | ... | ... | 0 |
0.021908 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 61.4 | 0 | 61.4 | ... | ... | 0 |
0.020946 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 66.3 | 0 | 66.3 | ... | ... | 0 |
0.020094 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 71.3 | 0 | 71.3 | ... | ... | 0 |
0.011829 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 76.3 | 0 | 76.3 | ... | ... | 0 |
0.01139 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 81.3 | 0 | 81.3 | ... | ... | 0 |
0.010995 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 86.3 | 0 | 86.3 | ... | ... | 0 |
0.010634 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 91.3 | 0 | 91.3 | ... | ... | 0 |
0.010307 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 96.3 | 0 | 96.3 | ... | ... | 0 |
0.010007 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 101.3 | 0 | 101.3 | ... | ... | 0 |
0.00973 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 106.3 | 0 | 106.3 | ... | ... | 0 |
0.009474 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 111.3 | 0 | 111.3 | ... | ... | 0 |
0.009238 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 116.3 | 0 | 116.3 | ... | ... | 0 |
0.009019 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 121.3 | 0 | 121.3 | ... | ... | 0 |
0.008813 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 126.3 | 0 | 126.3 | ... | ... | 0 |
0.008621 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 131.3 | 0 | 131.3 | ... | ... | 0 |
0.008442 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 136.3 | 0 | 136.3 | ... | ... | 0 |
0.008273 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 141.3 | 0 | 141.3 | ... | ... | 0 |
0.008114 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 146.3 | 0 | 146.3 | ... | ... | 0 |
0.007964 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 151.3 | 0 | 151.3 | ... | ... | 0 |
0.007823 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 156.3 | 0 | 156.3 | ... | ... | 0 |
0.007689 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 161.3 | 0 | 161.3 | ... | ... | 0 |
0.007561 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 166.3 | 0 | 166.3 | ... | ... | 0 |
0.00744 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 171.3 | 0 | 171.3 | ... | ... | 0 |
0.007325 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 176.3 | 0 | 176.3 | ... | ... | 0 |
0.007112 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 186.3 | 0 | 186.3 | ... | ... | 0 |
0.006917 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 196.3 | 0 | 196.3 | ... | ... | 0 |
0.006739 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 206.3 | 0 | 206.3 | ... | ... | 0 |
0.006575 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 216.3 | 0 | 216.3 | ... | ... | 0 |
0.006423 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 226.3 | 0 | 226.3 | ... | ... | 0 |
0.006282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 236.3 | 0 | 236.3 | ... | ... | 0 |
0.006152 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 246.3 | 0 | 246.3 | ... | ... | 0 |
0.006031 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 256.3 | 0 | 256.3 | ... | ... | 0 |
0.005917 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 266.3 | 0 | 266.3 | ... | ... | 0 |
0.00581 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 276.3 | 0 | 276.3 | ... | ... | 0 |
0.00571 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 286.3 | 0 | 286.3 | ... | ... | 0 |
0.005616 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 296.3 | 0 | 296.3 | ... | ... | 0 |
0.005527 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 306.3 | 0 | 306.3 | ... | ... | 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.