Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008045 | ... | ... | 173.7 | -0.7 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.002935 |
0.008159 | ... | ... | 168.7 | -0.7 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.003043 |
0.008272 | ... | ... | 163.7 | -0.7 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.003154 |
0.008383 | ... | ... | 158.7 | -0.7 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.003272 |
0.008493 | ... | ... | 153.7 | -0.7 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.003395 |
0.008602 | ... | ... | 148.7 | -0.7 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.003524 |
0.00871 | ... | ... | 143.7 | -0.7 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.00366 |
0.008816 | ... | ... | 138.7 | -0.7 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.003803 |
0.008921 | ... | ... | 133.7 | -0.7 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.003955 |
0.009025 | ... | ... | 128.7 | -0.7 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.004116 |
0.009128 | ... | ... | 123.7 | -0.7 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.004287 |
0.009229 | ... | ... | 118.7 | -0.7 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.00447 |
0.00933 | ... | ... | 113.7 | -0.7 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.004665 |
0.00943 | ... | ... | 108.7 | -0.7 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.004874 |
0.009529 | ... | ... | 103.7 | -0.7 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.005099 |
0.009627 | ... | ... | 98.7 | -0.7 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.005343 |
0.009725 | ... | ... | 93.7 | -0.7 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.005606 |
0.009821 | ... | ... | 88.7 | -0.7 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.005895 |
0.009917 | ... | ... | 83.7 | -0.7 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.00621 |
0.010011 | ... | ... | 78.7 | -0.7 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.006558 |
0.010105 | ... | ... | 73.7 | -0.7 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.006944 |
0.010198 | ... | ... | 68.7 | -0.7 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.007374 |
0.01029 | ... | ... | 63.7 | -0.7 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.00786 |
0.010381 | ... | ... | 58.7 | -0.7 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.008411 |
0.010472 | ... | ... | 53.7 | -0.7 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.009045 |
0.010563 | ... | ... | 48.7 | -0.7 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.009784 |
0.010653 | ... | ... | 43.7 | -0.7 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.010657 |
0.017979 | ... | ... | 38.8 | -0.7 | 38.1 | 30000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.018706 |
0.019075 | ... | ... | 33.8 | -0.7 | 33.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.020681 |
0.027686 | ... | ... | 28.8 | -0.7 | 28.1 | 31000 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | 0.029887 |
0.043221 | ... | ... | 23.9 | -0.7 | 23.2 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.04022 |
0.060129 | ... | ... | 19.1 | -0.8 | 18.3 | 32000 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | 0.062869 |
0.098802 | ... | ... | 14.5 | -0.8 | 13.7 | 32500 | 0.7 | -0.2 | 0.8 | 0.9 | 0.6 | 0.097882 |
0.149012 | ... | ... | 10.3 | -0.9 | 9.4 | 33000 | 1.4 | -0.2 | 1.6 | 2 | 1.2 | 0.148771 |
0.190914 | 7 | 6.3 | 6.8 | -0.8 | 6 | 33500 | 3 | -0.1 | 3.1 | 3.8 | 2.7 | 0.190902 |
0.196673 | 4.6 | 3.2 | 4.2 | -0.7 | 3.5 | 34000 | 5.5 | 0 | 5.5 | 6.6 | 5.3 | 0.196676 |
0.167197 | 2.7 | 1.8 | 2.5 | -0.6 | 1.9 | 34500 | 8.9 | 0.2 | 8.8 | ... | ... | 0.16733 |
0.125179 | 1.4 | 1.1 | 1.4 | -0.4 | 1.1 | 35000 | 13.1 | 0.4 | 12.7 | ... | ... | 0.125737 |
0.088125 | 0.7 | 0.7 | 0.9 | -0.3 | 0.6 | 35500 | 17.6 | 0.5 | 17.1 | ... | ... | 0.089407 |
0.060089 | 0.5 | 0.5 | 0.5 | -0.2 | 0.4 | 36000 | 22.3 | 0.6 | 21.8 | ... | ... | 0.057822 |
0.039419 | ... | ... | 0.3 | -0.1 | 0.2 | 36500 | 27.2 | 0.6 | 26.6 | ... | ... | 0.037194 |
0.023237 | ... | ... | 0.2 | -0.1 | 0.1 | 37000 | 32.1 | 0.6 | 31.5 | ... | ... | 0.021252 |
0.013337 | ... | ... | 0.1 | -0.1 | 0.1 | 37500 | 37.1 | 0.7 | 36.4 | ... | ... | 0.02029 |
0.012295 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0.7 | 41.4 | ... | ... | 0.01955 |
0.01144 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0.7 | 46.3 | ... | ... | 0.012169 |
0.010722 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0.7 | 51.3 | ... | ... | 0.012249 |
0.010112 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0.7 | 56.3 | ... | ... | 0.012328 |
0.009585 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 62 | 0.7 | 61.3 | ... | ... | 0.012407 |
0.009125 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0.7 | 66.3 | ... | ... | 0.012485 |
0.008718 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0.7 | 71.3 | ... | ... | 0.012563 |
0.008359 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0.7 | 76.3 | ... | ... | 0.01264 |
0.008035 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0.7 | 81.3 | ... | ... | 0.012718 |
0.007743 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0.7 | 86.3 | ... | ... | 0.012795 |
0.007479 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0.7 | 91.3 | ... | ... | 0.012872 |
0.007238 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0.7 | 96.3 | ... | ... | 0.012948 |
0.007017 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0.7 | 101.3 | ... | ... | 0.013024 |
0.006814 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0.7 | 106.3 | ... | ... | 0.013099 |
0.006627 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0.7 | 111.3 | ... | ... | 0.013174 |
0.006453 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0.7 | 116.3 | ... | ... | 0.013249 |
0.006293 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0.7 | 121.3 | ... | ... | 0.013323 |
0.006142 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0.7 | 126.3 | ... | ... | 0.013397 |
0.006001 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0.7 | 131.3 | ... | ... | 0.013471 |
0.00587 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0.7 | 136.3 | ... | ... | 0.013544 |
0.005747 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0.7 | 141.3 | ... | ... | 0.013617 |
0.005631 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0.7 | 146.3 | ... | ... | 0.013689 |
0.005521 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0.7 | 151.3 | ... | ... | 0.013762 |
0.005417 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0.7 | 156.3 | ... | ... | 0.013834 |
0.005319 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0.7 | 161.3 | ... | ... | 0.013906 |
0.005226 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0.7 | 166.3 | ... | ... | 0.013977 |
0.005138 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0.7 | 171.3 | ... | ... | 0.014048 |
0.005054 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0.7 | 176.3 | ... | ... | 0.014119 |
0.004974 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0.7 | 181.3 | ... | ... | 0.01419 |
0.004898 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0.7 | 186.3 | ... | ... | 0.01426 |
0.004826 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0.7 | 191.3 | ... | ... | 0.01433 |
0.004757 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0.7 | 196.3 | ... | ... | 0.0144 |
0.00469 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0.7 | 201.3 | ... | ... | 0.01447 |
0.004626 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0.7 | 206.3 | ... | ... | 0.014539 |
0.004565 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0.7 | 211.3 | ... | ... | 0.014609 |
0.004506 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0.7 | 216.3 | ... | ... | 0.014677 |
0.00445 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0.7 | 221.3 | ... | ... | 0.014746 |
0.004396 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0.7 | 226.3 | ... | ... | 0.014814 |
0.004345 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0.7 | 231.3 | ... | ... | 0.014883 |
0.004294 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0.7 | 236.3 | ... | ... | 0.01495 |
0.004246 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0.7 | 241.3 | ... | ... | 0.015018 |
0.004199 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0.7 | 246.3 | ... | ... | 0.015085 |
0.004154 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0.7 | 251.3 | ... | ... | 0.015152 |
0.004069 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0.7 | 261.3 | ... | ... | 0.015286 |
0.003989 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0.7 | 271.3 | ... | ... | 0.015418 |
0.003914 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0.7 | 281.3 | ... | ... | 0.01555 |
0.003843 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0.7 | 291.3 | ... | ... | 0.015681 |
0.003777 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0.7 | 301.3 | ... | ... | 0.015811 |
0.003714 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0.7 | 311.3 | ... | ... | 0.01594 |
0.003655 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0.7 | 321.3 | ... | ... | 0.016069 |
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.