Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003198 | ... | ... | 21.74 | -0.16 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000518 |
0.003233 | ... | ... | 21.24 | -0.16 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000533 |
0.003269 | ... | ... | 20.74 | -0.16 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000549 |
0.003304 | ... | ... | 20.24 | -0.16 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000565 |
0.003338 | ... | ... | 19.74 | -0.16 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000581 |
0.003372 | ... | ... | 19.24 | -0.16 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000599 |
0.003406 | ... | ... | 18.74 | -0.16 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000617 |
0.00344 | ... | ... | 18.24 | -0.16 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000636 |
0.003473 | ... | ... | 17.74 | -0.16 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.003506 | ... | ... | 17.24 | -0.16 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.003539 | ... | ... | 16.74 | -0.16 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000697 |
0.003571 | ... | ... | 16.24 | -0.16 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.00072 |
0.003603 | ... | ... | 15.74 | -0.16 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000743 |
0.003635 | ... | ... | 15.24 | -0.16 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000768 |
0.003667 | ... | ... | 14.74 | -0.16 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000795 |
0.003698 | ... | ... | 14.24 | -0.16 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000822 |
0.003729 | ... | ... | 13.74 | -0.16 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000852 |
0.00376 | ... | ... | 13.24 | -0.16 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000883 |
0.003791 | ... | ... | 12.74 | -0.16 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000916 |
0.003821 | ... | ... | 12.24 | -0.16 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000952 |
0.003851 | ... | ... | 11.74 | -0.16 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000989 |
0.003881 | ... | ... | 11.24 | -0.16 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.00103 |
0.003911 | ... | ... | 10.74 | -0.16 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.001074 |
0.00394 | ... | ... | 10.24 | -0.16 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.001121 |
0.00397 | ... | ... | 9.74 | -0.16 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.001172 |
0.003999 | ... | ... | 9.24 | -0.16 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.002015 |
0.004028 | ... | ... | 8.74 | -0.16 | 8.58 | 34500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.002112 |
0.004056 | ... | ... | 8.24 | -0.16 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.002217 |
0.004636 | ... | ... | 7.75 | -0.16 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.003078 |
0.004705 | ... | ... | 7.25 | -0.16 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.003245 |
0.005363 | ... | ... | 6.75 | -0.16 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.004145 |
0.006068 | ... | ... | 6.26 | -0.16 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.005063 |
0.007366 | ... | ... | 5.77 | -0.16 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.006613 |
0.009187 | ... | ... | 5.28 | -0.16 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.008668 |
0.011024 | ... | ... | 4.80 | -0.16 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.010685 |
0.014049 | ... | ... | 4.33 | -0.16 | 4.17 | 39000 | 0.10 | 0 | 0.10 | 0.12 | 0.10 | 0.013879 |
0.017538 | ... | ... | 3.87 | -0.16 | 3.71 | 39500 | 0.13 | -0.01 | 0.14 | 0.17 | 0.15 | 0.0172 |
0.021523 | ... | ... | 3.43 | -0.17 | 3.26 | 40000 | 0.19 | -0.01 | 0.20 | 0.25 | 0.16 | 0.021332 |
0.025849 | ... | ... | 3.01 | -0.17 | 2.84 | 40500 | 0.26 | -0.01 | 0.27 | 0.32 | 0.29 | 0.02576 |
0.030224 | ... | ... | 2.61 | -0.17 | 2.44 | 41000 | 0.37 | -0.01 | 0.37 | 0.43 | 0.33 | 0.030299 |
0.034338 | ... | ... | 2.24 | -0.17 | 2.07 | 41500 | 0.50 | -0.01 | 0.50 | 0.48 | 0.44 | 0.03434 |
0.037685 | ... | ... | 1.90 | -0.16 | 1.74 | 42000 | 0.66 | 0.01 | 0.66 | 0.74 | 0.74 | 0.037667 |
0.039954 | ... | ... | 1.59 | -0.15 | 1.44 | 42500 | 0.86 | 0.02 | 0.85 | ... | ... | 0.039951 |
0.041022 | 1.30 | 1.14 | 1.31 | -0.13 | 1.18 | 43000 | 1.10 | 0.03 | 1.07 | 1.20 | 1.14 | 0.041022 |
0.040841 | ... | ... | 1.07 | -0.12 | 0.95 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | 0.040838 |
0.039503 | 0.95 | 0.72 | 0.86 | -0.10 | 0.76 | 44000 | 1.68 | 0.06 | 1.62 | ... | ... | 0.039495 |
0.037191 | 0.66 | 0.59 | 0.69 | -0.09 | 0.60 | 44500 | 2.02 | 0.08 | 1.94 | ... | ... | 0.037226 |
0.034245 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.39 | 0.09 | 2.30 | 2.42 | 2.35 | 0.034257 |
0.03093 | ... | ... | 0.44 | -0.06 | 0.38 | 45500 | 2.79 | 0.11 | 2.69 | ... | ... | 0.030981 |
0.027621 | 0.31 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.21 | 0.11 | 3.10 | ... | ... | 0.027588 |
0.024383 | 0.27 | 0.25 | 0.28 | -0.04 | 0.24 | 46500 | 3.65 | 0.12 | 3.53 | 3.79 | 3.77 | 0.024397 |
0.021456 | 0.18 | 0.18 | 0.23 | -0.03 | 0.20 | 47000 | 4.11 | 0.13 | 3.98 | 4.21 | 4.21 | 0.02154 |
0.018568 | ... | ... | 0.18 | -0.03 | 0.16 | 47500 | 4.57 | 0.14 | 4.43 | ... | ... | 0.01875 |
0.01637 | 0.15 | 0.14 | 0.15 | -0.02 | 0.13 | 48000 | 5.04 | 0.14 | 4.90 | ... | ... | 0.016366 |
0.014115 | 0.12 | 0.12 | 0.13 | -0.02 | 0.11 | 48500 | 5.52 | 0.15 | 5.37 | ... | ... | 0.014548 |
0.012505 | ... | ... | 0.11 | -0.02 | 0.09 | 49000 | 6 | 0.15 | 5.85 | ... | ... | 0.012723 |
0.010893 | ... | ... | 0.09 | -0.02 | 0.08 | 49500 | 6.49 | 0.15 | 6.34 | ... | ... | 0.01163 |
0.009682 | ... | ... | 0.08 | -0.01 | 0.07 | 50000 | 6.97 | 0.15 | 6.82 | ... | ... | 0.010181 |
0.008479 | ... | ... | 0.07 | -0.01 | 0.06 | 50500 | 7.46 | 0.15 | 7.31 | ... | ... | 0.00914 |
0.007743 | ... | ... | 0.06 | -0.01 | 0.05 | 51000 | 7.96 | 0.16 | 7.80 | ... | ... | 0.00855 |
0.006539 | ... | ... | 0.05 | -0.01 | 0.04 | 51500 | 8.45 | 0.16 | 8.30 | ... | ... | 0.007991 |
0.005828 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.95 | 0.16 | 8.79 | ... | ... | 0.007458 |
0.005657 | ... | ... | 0.04 | -0.01 | 0.04 | 52500 | 9.44 | 0.16 | 9.29 | ... | ... | 0.006948 |
0.004979 | ... | ... | 0.04 | -0.01 | 0.03 | 53000 | 9.94 | 0.16 | 9.78 | ... | ... | 0.006457 |
0.004298 | ... | ... | 0.03 | -0.01 | 0.03 | 53500 | 10.43 | 0.16 | 10.28 | ... | ... | 0.00598 |
0.004186 | ... | ... | 0.03 | -0.01 | 0.03 | 54000 | 10.93 | 0.16 | 10.77 | ... | ... | 0.005967 |
0.003513 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 11.43 | 0.16 | 11.27 | ... | ... | 0.005522 |
0.003428 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0.16 | 11.77 | ... | ... | 0.005529 |
0.002746 | ... | ... | 0.02 | -0.01 | 0.02 | 55500 | 12.43 | 0.16 | 12.27 | ... | ... | 0.005537 |
0.002684 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 12.92 | 0.16 | 12.77 | ... | ... | 0.005133 |
0.002626 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0.16 | 13.26 | ... | ... | 0.005156 |
0.002571 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0.16 | 13.76 | ... | ... | 0.005179 |
0.001888 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 14.42 | 0.16 | 14.26 | ... | ... | 0.005202 |
0.00185 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 14.92 | 0.16 | 14.76 | ... | ... | 0.005225 |
0.001814 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0.16 | 15.26 | ... | ... | 0.005248 |
0.001781 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0.16 | 15.76 | ... | ... | 0.005271 |
0.001749 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0.16 | 16.26 | ... | ... | 0.005293 |
0.001719 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0.16 | 16.76 | ... | ... | 0.005316 |
0.00169 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0.16 | 17.26 | ... | ... | 0.005338 |
0.000995 | ... | ... | 0.01 | -0.01 | 0.01 | 61000 | 17.92 | 0.16 | 17.76 | ... | ... | 0.005361 |
0.000979 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 18.42 | 0.16 | 18.26 | ... | ... | 0.005383 |
0.000963 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0.16 | 18.76 | ... | ... | 0.005405 |
0.000948 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0.16 | 19.26 | ... | ... | 0.005428 |
0.000934 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0.16 | 19.76 | ... | ... | 0.00545 |
0.000921 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0.16 | 20.26 | ... | ... | 0.005472 |
0.000908 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0.16 | 20.76 | ... | ... | 0.005494 |
0.000895 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0.16 | 21.26 | ... | ... | 0.005516 |
0.000883 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0.16 | 21.76 | ... | ... | 0.005537 |
0.000872 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0.16 | 22.26 | ... | ... | 0.005559 |
0.000861 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0.16 | 22.76 | ... | ... | 0.005581 |
0.00085 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0.16 | 23.26 | ... | ... | 0.005602 |
0.00084 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0.16 | 23.76 | ... | ... | 0.005624 |
0.00083 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0.16 | 24.26 | ... | ... | 0.005645 |
0.00082 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0.16 | 24.76 | ... | ... | 0.005667 |
0.000811 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0.16 | 25.26 | ... | ... | 0.005688 |
0.000802 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0.16 | 25.76 | ... | ... | 0.005709 |
0.000793 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0.16 | 26.26 | ... | ... | 0.00573 |
0.000785 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0.16 | 26.76 | ... | ... | 0.005751 |
0.000777 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0.16 | 27.26 | ... | ... | 0.005772 |
0.000769 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0.16 | 27.76 | ... | ... | 0.005793 |
0.000762 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0.16 | 28.26 | ... | ... | 0.005814 |
0.000754 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0.16 | 28.76 | ... | ... | 0.005835 |
0.000747 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0.16 | 29.26 | ... | ... | 0.005856 |
0.00074 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0.16 | 29.76 | ... | ... | 0.005877 |
0.000733 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0.16 | 30.26 | ... | ... | 0.005897 |
0.000727 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0.16 | 30.76 | ... | ... | 0.005918 |
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.