Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00072 | ... | ... | 24.12 | 0.26 | 24.38 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000248 |
0.000753 | ... | ... | ... | ... | 22.38 | 22000 | 0.01 | ... | ... | ... | ... | 0.000277 |
0.000761 | ... | ... | 21.62 | 0.26 | 21.88 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000285 |
0.000769 | ... | ... | 21.12 | 0.26 | 21.38 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000293 |
0.000777 | ... | ... | 20.62 | 0.26 | 20.88 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000301 |
0.000785 | ... | ... | 20.12 | 0.26 | 20.38 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000309 |
0.000792 | ... | ... | 19.62 | 0.26 | 19.88 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.0008 | ... | ... | 19.12 | 0.26 | 19.38 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.000808 | ... | ... | 18.62 | 0.26 | 18.88 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000337 |
0.000815 | ... | ... | 18.12 | 0.26 | 18.38 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000347 |
0.000823 | ... | ... | 17.62 | 0.26 | 17.88 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.00083 | ... | ... | 17.12 | 0.26 | 17.38 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000369 |
0.000837 | ... | ... | 16.62 | 0.26 | 16.88 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00038 |
0.000845 | ... | ... | 16.12 | 0.26 | 16.38 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000392 |
0.000852 | ... | ... | 15.62 | 0.26 | 15.88 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000405 |
0.000859 | ... | ... | 15.12 | 0.26 | 15.38 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000418 |
0.000866 | ... | ... | 14.62 | 0.26 | 14.88 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000432 |
0.000873 | ... | ... | 14.12 | 0.26 | 14.38 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000447 |
0.00088 | ... | ... | 13.62 | 0.26 | 13.88 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000463 |
0.000887 | ... | ... | 13.12 | 0.26 | 13.38 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000479 |
0.000894 | ... | ... | 12.62 | 0.26 | 12.88 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000497 |
0.000901 | ... | ... | 12.12 | 0.26 | 12.38 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000515 |
0.000908 | ... | ... | 11.62 | 0.26 | 11.88 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000535 |
0.000914 | ... | ... | 11.12 | 0.26 | 11.38 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000557 |
0.000921 | ... | ... | 10.62 | 0.26 | 10.88 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0.000928 | ... | ... | 10.12 | 0.26 | 10.38 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000604 |
0.000934 | ... | ... | 9.62 | 0.26 | 9.88 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000631 |
0.000941 | ... | ... | 9.12 | 0.26 | 9.38 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.00066 |
0.000948 | ... | ... | 8.62 | 0.26 | 8.88 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000692 |
0.000954 | ... | ... | 8.12 | 0.26 | 8.38 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000727 |
0.000961 | ... | ... | 7.62 | 0.26 | 7.88 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000765 |
0.000967 | ... | ... | 7.12 | 0.26 | 7.38 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000807 |
0.000974 | ... | ... | 6.62 | 0.26 | 6.88 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000855 |
0.00098 | ... | ... | 6.12 | 0.26 | 6.38 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000908 |
0.000986 | ... | ... | 5.62 | 0.26 | 5.88 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000969 |
0.000993 | ... | ... | 5.12 | 0.26 | 5.38 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.001039 |
0.001712 | ... | ... | 4.63 | 0.26 | 4.89 | 39500 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.00112 |
0.001794 | ... | ... | 4.13 | 0.26 | 4.39 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.001951 |
0.003142 | ... | ... | 3.64 | 0.26 | 3.90 | 40500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.002766 |
0.004423 | ... | ... | 3.16 | 0.25 | 3.41 | 41000 | 0.03 | -0.01 | 0.04 | 0.07 | 0.07 | 0.004143 |
0.006153 | ... | ... | 2.68 | 0.25 | 2.92 | 41500 | 0.04 | -0.02 | 0.06 | 0.11 | 0.11 | 0.005955 |
0.008578 | ... | ... | 2.22 | 0.23 | 2.45 | 42000 | 0.07 | -0.03 | 0.10 | 0.19 | 0.07 | 0.008752 |
0.012097 | 1.41 | 1.41 | 1.78 | 0.22 | 2 | 42500 | 0.12 | -0.05 | 0.17 | 0.15 | 0.15 | 0.012032 |
0.015973 | 1.42 | 1.42 | 1.39 | 0.19 | 1.58 | 43000 | 0.20 | -0.07 | 0.27 | 0.23 | 0.23 | 0.015946 |
0.019581 | ... | ... | 1.05 | 0.16 | 1.20 | 43500 | 0.32 | -0.11 | 0.43 | 0.66 | 0.33 | 0.019574 |
0.022031 | 0.70 | 0.67 | 0.77 | 0.13 | 0.89 | 44000 | 0.51 | -0.14 | 0.65 | 1 | 0.52 | 0.022031 |
0.022653 | 0.61 | 0.48 | 0.55 | 0.10 | 0.64 | 44500 | 0.76 | -0.17 | 0.93 | 0.73 | 0.73 | 0.022653 |
0.021519 | 0.45 | 0.30 | 0.38 | 0.08 | 0.45 | 45000 | 1.07 | -0.19 | 1.26 | ... | ... | 0.021502 |
0.019069 | 0.32 | 0.20 | 0.25 | 0.06 | 0.31 | 45500 | 1.43 | -0.20 | 1.63 | ... | ... | 0.019081 |
0.015989 | 0.24 | 0.13 | 0.16 | 0.05 | 0.21 | 46000 | 1.83 | -0.21 | 2.04 | 2.50 | 2.14 | 0.016021 |
0.012955 | 0.11 | 0.09 | 0.10 | 0.04 | 0.14 | 46500 | 2.26 | -0.22 | 2.48 | ... | ... | 0.013019 |
0.010186 | 0.10 | 0.06 | 0.07 | 0.03 | 0.10 | 47000 | 2.72 | -0.23 | 2.95 | ... | ... | 0.010294 |
0.008169 | 0.05 | 0.05 | 0.05 | 0.02 | 0.07 | 47500 | 3.19 | -0.24 | 3.43 | ... | ... | 0.008035 |
0.006385 | 0.05 | 0.04 | 0.04 | 0.01 | 0.05 | 48000 | 3.67 | -0.25 | 3.92 | ... | ... | 0.006599 |
0.005277 | ... | ... | 0.03 | 0.01 | 0.04 | 48500 | 4.16 | -0.25 | 4.41 | ... | ... | 0.00554 |
0.004594 | 0.04 | 0.03 | 0.03 | 0.01 | 0.04 | 49000 | 4.65 | -0.25 | 4.90 | ... | ... | 0.004518 |
0.003959 | ... | ... | 0.02 | 0.01 | 0.03 | 49500 | 5.15 | -0.25 | 5.40 | ... | ... | 0.003916 |
0.003357 | 0.02 | 0.02 | 0.02 | 0.01 | 0.03 | 50000 | 5.64 | -0.26 | 5.90 | ... | ... | 0.003349 |
0.002774 | ... | ... | 0.02 | 0.01 | 0.02 | 50500 | 6.14 | -0.26 | 6.39 | ... | ... | 0.002803 |
0.002193 | ... | ... | 0.01 | 0.01 | 0.02 | 51000 | 6.63 | -0.26 | 6.89 | ... | ... | 0.002267 |
0.002099 | ... | ... | 0.01 | 0.01 | 0.02 | 51500 | 7.13 | -0.26 | 7.39 | ... | ... | 0.00221 |
0.001528 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.63 | -0.26 | 7.89 | ... | ... | 0.001697 |
0.001469 | ... | ... | 0.01 | 0.01 | 0.01 | 52500 | 8.13 | -0.26 | 8.38 | ... | ... | 0.001674 |
0.000863 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.62 | -0.26 | 8.88 | ... | ... | 0.001157 |
0.000833 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.12 | -0.26 | 9.38 | ... | ... | 0.001163 |
0.000805 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.62 | -0.26 | 9.88 | ... | ... | 0.001168 |
0.000779 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.12 | -0.26 | 10.38 | ... | ... | 0.001174 |
0.000755 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.62 | -0.26 | 10.88 | ... | ... | 0.001179 |
0.000734 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.12 | -0.26 | 11.38 | ... | ... | 0.001185 |
0.000714 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.62 | -0.26 | 11.88 | ... | ... | 0.00119 |
0.000695 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.12 | -0.26 | 12.38 | ... | ... | 0.001196 |
0.000677 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.62 | -0.26 | 12.88 | ... | ... | 0.001201 |
0.000661 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.12 | -0.26 | 13.38 | ... | ... | 0.001206 |
0.000646 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.62 | -0.26 | 13.88 | ... | ... | 0.001212 |
0.000632 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.12 | -0.26 | 14.38 | ... | ... | 0.001217 |
0.000618 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.62 | -0.26 | 14.88 | ... | ... | 0.001222 |
0.000605 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.12 | -0.26 | 15.38 | ... | ... | 0.001228 |
0.000593 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.62 | -0.26 | 15.88 | ... | ... | 0.001233 |
0.000582 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.12 | -0.26 | 16.38 | ... | ... | 0.001238 |
0.000571 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.62 | -0.26 | 16.88 | ... | ... | 0.001244 |
0.000561 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.12 | -0.26 | 17.38 | ... | ... | 0.001249 |
0.000551 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.62 | -0.26 | 17.88 | ... | ... | 0.001254 |
0.000542 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.12 | -0.26 | 18.38 | ... | ... | 0.001259 |
0.000533 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.62 | -0.26 | 18.88 | ... | ... | 0.001264 |
0.000525 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.12 | -0.26 | 19.38 | ... | ... | 0.00127 |
0.000517 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.62 | -0.26 | 19.88 | ... | ... | 0.001275 |
0.000509 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.12 | -0.26 | 20.38 | ... | ... | 0.00128 |
0.000502 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.62 | -0.26 | 20.88 | ... | ... | 0.001285 |
0.000495 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.12 | -0.26 | 21.38 | ... | ... | 0.00129 |
0.000488 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.62 | -0.26 | 21.88 | ... | ... | 0.001295 |
0.000481 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.12 | -0.26 | 22.38 | ... | ... | 0.0013 |
0.000475 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.62 | -0.26 | 22.88 | ... | ... | 0.001305 |
0.000469 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.12 | -0.26 | 23.38 | ... | ... | 0.00131 |
0.000463 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.62 | -0.26 | 23.88 | ... | ... | 0.001315 |
0.000458 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.12 | -0.26 | 24.38 | ... | ... | 0.00132 |
0.000452 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.62 | -0.26 | 24.88 | ... | ... | 0.001325 |
0.000447 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.12 | -0.26 | 25.38 | ... | ... | 0.00133 |
0.000442 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.62 | -0.26 | 25.88 | ... | ... | 0.001335 |
0.000437 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.12 | -0.26 | 26.38 | ... | ... | 0.00134 |
0.000433 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.62 | -0.26 | 26.88 | ... | ... | 0.001345 |
0.000428 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.12 | -0.26 | 27.38 | ... | ... | 0.00135 |
0.000424 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.62 | -0.26 | 27.88 | ... | ... | 0.001355 |
0.00042 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.12 | -0.26 | 28.38 | ... | ... | 0.00136 |
0.000415 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.62 | -0.26 | 28.88 | ... | ... | 0.001365 |
0.000411 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.12 | -0.26 | 29.38 | ... | ... | 0.001369 |
0.000407 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.62 | -0.26 | 29.88 | ... | ... | 0.001374 |
0.000404 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.12 | -0.26 | 30.38 | ... | ... | 0.001379 |
0.0004 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.62 | -0.26 | 30.88 | ... | ... | 0.001384 |
0.000396 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.12 | -0.26 | 31.38 | ... | ... | 0.001389 |
0.000393 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.62 | -0.26 | 31.88 | ... | ... | 0.001394 |
0.00039 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.12 | -0.26 | 32.38 | ... | ... | 0.001398 |
0.000386 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.62 | -0.26 | 32.88 | ... | ... | 0.001403 |
0.000383 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.12 | -0.26 | 33.38 | ... | ... | 0.001408 |
0.00038 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.62 | -0.26 | 33.88 | ... | ... | 0.001413 |
0.000377 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.12 | -0.26 | 34.38 | ... | ... | 0.001417 |
0.000374 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.62 | -0.26 | 34.88 | ... | ... | 0.001422 |
0.000371 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.12 | -0.26 | 35.38 | ... | ... | 0.001427 |
0.000368 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.62 | -0.26 | 35.88 | ... | ... | 0.001432 |
0.000366 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.12 | -0.26 | 36.38 | ... | ... | 0.001436 |
0.000363 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.62 | -0.26 | 36.88 | ... | ... | 0.001441 |
0.00036 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.12 | -0.26 | 37.38 | ... | ... | 0.001446 |
0.000358 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.62 | -0.26 | 37.88 | ... | ... | 0.00145 |
0.000355 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.12 | -0.26 | 38.38 | ... | ... | 0.001455 |
0.000353 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.62 | -0.26 | 38.88 | ... | ... | 0.00146 |
0.000351 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.12 | -0.26 | 39.38 | ... | ... | 0.001464 |
0.000348 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.62 | -0.26 | 39.88 | ... | ... | 0.001469 |
0.000346 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.12 | -0.26 | 40.38 | ... | ... | 0.001473 |
0.000344 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.62 | -0.26 | 40.88 | ... | ... | 0.001478 |
0.000342 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.12 | -0.26 | 41.38 | ... | ... | 0.001483 |
0.000339 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.62 | -0.26 | 41.88 | ... | ... | 0.001487 |
0.000337 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.12 | -0.26 | 42.38 | ... | ... | 0.001492 |
0.000335 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.62 | -0.26 | 42.88 | ... | ... | 0.001496 |
0.000333 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.12 | -0.26 | 43.38 | ... | ... | 0.001501 |
0.000331 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.62 | -0.26 | 43.88 | ... | ... | 0.001505 |
0.000329 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.12 | -0.26 | 44.38 | ... | ... | 0.00151 |
0.000328 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.62 | -0.26 | 44.88 | ... | ... | 0.001514 |
0.000326 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.12 | -0.26 | 45.38 | ... | ... | 0.001519 |
0.000324 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.62 | -0.26 | 45.88 | ... | ... | 0.001523 |
0.000322 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.12 | -0.26 | 46.38 | ... | ... | 0.001528 |
0.00032 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.62 | -0.26 | 46.88 | ... | ... | 0.001532 |
0.000319 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.12 | -0.26 | 47.38 | ... | ... | 0.001537 |
0.000317 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.62 | -0.26 | 47.88 | ... | ... | 0.001541 |
0.000315 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.12 | -0.26 | 48.38 | ... | ... | 0.001546 |
0.000314 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.62 | -0.26 | 48.88 | ... | ... | 0.00155 |
0.000312 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.12 | -0.26 | 49.38 | ... | ... | 0.001554 |
0.000311 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.62 | -0.26 | 49.88 | ... | ... | 0.001559 |
0.000309 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.12 | -0.26 | 50.38 | ... | ... | 0.001563 |
0.000308 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.62 | -0.26 | 50.88 | ... | ... | 0.001568 |
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.