Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.039483 | ... | ... | 22.02 | -0.17 | 21.85 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.002979 |
0.039955 | ... | ... | 21.52 | -0.17 | 21.35 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.003061 |
0.04042 | ... | ... | 21.02 | -0.17 | 20.85 | 23500 | 0.02 | 0 | 0.02 | ... | ... | 0.00422 |
0.040881 | ... | ... | 20.52 | -0.17 | 20.35 | 24000 | 0.02 | 0 | 0.02 | ... | ... | 0.004337 |
0.041335 | ... | ... | 20.02 | -0.17 | 19.85 | 24500 | 0.02 | 0 | 0.02 | ... | ... | 0.005466 |
0.041784 | ... | ... | 19.52 | -0.17 | 19.35 | 25000 | 0.03 | 0 | 0.03 | ... | ... | 0.007436 |
0.042228 | ... | ... | 19.02 | -0.17 | 18.85 | 25500 | 0.04 | 0 | 0.04 | ... | ... | 0.008482 |
0.042666 | ... | ... | 18.52 | -0.17 | 18.35 | 26000 | 0.05 | 0.01 | 0.04 | ... | ... | 0.010302 |
0.0431 | ... | ... | 18.02 | -0.17 | 17.85 | 26500 | 0.06 | 0.01 | 0.05 | ... | ... | 0.012064 |
0.043529 | ... | ... | 17.52 | -0.17 | 17.35 | 27000 | 0.07 | 0 | 0.07 | ... | ... | 0.013793 |
0.043953 | ... | ... | 17.02 | -0.17 | 16.85 | 27500 | 0.08 | 0.01 | 0.08 | ... | ... | 0.016139 |
0.044372 | ... | ... | 16.52 | -0.17 | 16.35 | 28000 | 0.10 | 0 | 0.10 | ... | ... | 0.018421 |
0.044787 | ... | ... | 16.02 | -0.17 | 15.85 | 28500 | 0.12 | 0.01 | 0.11 | ... | ... | 0.021212 |
0.045198 | ... | ... | 15.52 | -0.17 | 15.35 | 29000 | 0.14 | 0.01 | 0.13 | ... | ... | 0.023923 |
0.046067 | ... | ... | 15.03 | -0.17 | 14.86 | 29500 | 0.16 | 0.01 | 0.16 | ... | ... | 0.02706 |
0.047199 | ... | ... | 14.54 | -0.17 | 14.38 | 30000 | 0.19 | 0 | 0.19 | ... | ... | 0.030115 |
0.048607 | ... | ... | 14.06 | -0.17 | 13.90 | 30500 | 0.22 | 0.01 | 0.21 | ... | ... | 0.033528 |
0.050302 | ... | ... | 13.59 | -0.17 | 13.42 | 31000 | 0.25 | 0 | 0.25 | ... | ... | 0.036861 |
0.052285 | ... | ... | 13.12 | -0.17 | 12.95 | 31500 | 0.28 | 0 | 0.28 | ... | ... | 0.0405 |
0.054552 | ... | ... | 12.65 | -0.17 | 12.49 | 32000 | 0.32 | 0.01 | 0.32 | ... | ... | 0.044396 |
0.057316 | ... | ... | 12.19 | -0.16 | 12.03 | 32500 | 0.37 | 0.01 | 0.36 | ... | ... | 0.048503 |
0.060112 | ... | ... | 11.74 | -0.17 | 11.58 | 33000 | 0.42 | 0.01 | 0.41 | ... | ... | 0.052782 |
0.063554 | ... | ... | 11.30 | -0.16 | 11.14 | 33500 | 0.47 | 0.01 | 0.47 | ... | ... | 0.057195 |
0.066984 | ... | ... | 10.86 | -0.16 | 10.70 | 34000 | 0.53 | 0.01 | 0.52 | ... | ... | 0.061712 |
0.070765 | ... | ... | 10.43 | -0.16 | 10.27 | 34500 | 0.60 | 0.01 | 0.59 | ... | ... | 0.066301 |
0.074833 | ... | ... | 10 | -0.16 | 9.85 | 35000 | 0.67 | 0.01 | 0.66 | ... | ... | 0.071127 |
0.078972 | ... | ... | 9.59 | -0.16 | 9.43 | 35500 | 0.75 | 0.01 | 0.74 | ... | ... | 0.075936 |
0.083292 | ... | ... | 9.18 | -0.16 | 9.03 | 36000 | 0.84 | 0.01 | 0.83 | ... | ... | 0.080861 |
0.087728 | ... | ... | 8.79 | -0.16 | 8.63 | 36500 | 0.94 | 0.01 | 0.93 | ... | ... | 0.085829 |
0.09222 | ... | ... | 8.40 | -0.16 | 8.25 | 37000 | 1.05 | 0.02 | 1.04 | ... | ... | 0.090779 |
0.096708 | ... | ... | 8.03 | -0.16 | 7.87 | 37500 | 1.17 | 0.02 | 1.15 | ... | ... | 0.095555 |
0.101219 | ... | ... | 7.66 | -0.15 | 7.51 | 38000 | 1.30 | 0.02 | 1.28 | ... | ... | 0.100319 |
0.105602 | ... | ... | 7.31 | -0.15 | 7.16 | 38500 | 1.44 | 0.02 | 1.42 | ... | ... | 0.104915 |
0.109815 | ... | ... | 6.97 | -0.15 | 6.82 | 39000 | 1.59 | 0.02 | 1.57 | ... | ... | 0.109305 |
0.113824 | ... | ... | 6.64 | -0.15 | 6.49 | 39500 | 1.75 | 0.03 | 1.73 | ... | ... | 0.113503 |
0.117632 | ... | ... | 6.32 | -0.14 | 6.18 | 40000 | 1.92 | 0.02 | 1.90 | ... | ... | 0.11738 |
0.121161 | ... | ... | 6.01 | -0.14 | 5.87 | 40500 | 2.11 | 0.03 | 2.08 | 2.27 | 2.25 | 0.120997 |
0.12441 | ... | ... | 5.72 | -0.14 | 5.58 | 41000 | 2.31 | 0.03 | 2.28 | ... | ... | 0.124311 |
0.127318 | ... | ... | 5.43 | -0.14 | 5.30 | 41500 | 2.51 | 0.03 | 2.48 | ... | ... | 0.127264 |
0.129907 | ... | ... | 5.16 | -0.14 | 5.03 | 42000 | 2.73 | 0.03 | 2.70 | ... | ... | 0.129881 |
0.132153 | ... | ... | 4.90 | -0.13 | 4.77 | 42500 | 2.96 | 0.04 | 2.93 | ... | ... | 0.132141 |
0.134042 | ... | ... | 4.65 | -0.13 | 4.52 | 43000 | 3.21 | 0.04 | 3.17 | ... | ... | 0.134041 |
0.13558 | ... | ... | 4.41 | -0.12 | 4.29 | 43500 | 3.46 | 0.05 | 3.41 | ... | ... | 0.135581 |
0.136767 | ... | ... | 4.18 | -0.12 | 4.06 | 44000 | 3.72 | 0.05 | 3.67 | ... | ... | 0.136767 |
0.137607 | ... | ... | 3.96 | -0.12 | 3.84 | 44500 | 3.99 | 0.05 | 3.94 | ... | ... | 0.137607 |
0.13811 | ... | ... | 3.75 | -0.12 | 3.63 | 45000 | 4.27 | 0.05 | 4.22 | ... | ... | 0.138109 |
0.138285 | ... | ... | 3.54 | -0.11 | 3.44 | 45500 | 4.56 | 0.06 | 4.50 | ... | ... | 0.138285 |
0.138146 | ... | ... | 3.35 | -0.11 | 3.25 | 46000 | 4.86 | 0.06 | 4.80 | ... | ... | 0.13815 |
0.137705 | ... | ... | 3.17 | -0.10 | 3.07 | 46500 | 5.17 | 0.07 | 5.10 | ... | ... | 0.13772 |
0.136973 | ... | ... | 2.99 | -0.10 | 2.89 | 47000 | 5.48 | 0.07 | 5.41 | ... | ... | 0.137007 |
0.135968 | ... | ... | 2.82 | -0.10 | 2.73 | 47500 | 5.81 | 0.08 | 5.73 | ... | ... | 0.136033 |
0.134714 | ... | ... | 2.66 | -0.09 | 2.57 | 48000 | 6.14 | 0.08 | 6.06 | ... | ... | 0.134822 |
0.133236 | ... | ... | 2.51 | -0.08 | 2.43 | 48500 | 6.48 | 0.09 | 6.40 | ... | ... | 0.133377 |
0.13153 | ... | ... | 2.36 | -0.08 | 2.29 | 49000 | 6.83 | 0.09 | 6.74 | ... | ... | 0.131737 |
0.129609 | ... | ... | 2.23 | -0.08 | 2.15 | 49500 | 7.19 | 0.09 | 7.10 | ... | ... | 0.1299 |
0.127528 | ... | ... | 2.10 | -0.07 | 2.03 | 50000 | 7.55 | 0.10 | 7.46 | ... | ... | 0.127918 |
0.12532 | ... | ... | 1.98 | -0.07 | 1.91 | 50500 | 7.93 | 0.11 | 7.82 | ... | ... | 0.125828 |
0.122904 | ... | ... | 1.86 | -0.07 | 1.80 | 51000 | 8.30 | 0.11 | 8.20 | ... | ... | 0.123552 |
0.120475 | ... | ... | 1.75 | -0.06 | 1.70 | 51500 | 8.69 | 0.11 | 8.58 | ... | ... | 0.121278 |
0.117868 | ... | ... | 1.65 | -0.06 | 1.60 | 52000 | 9.08 | 0.11 | 8.97 | ... | ... | 0.118851 |
0.115247 | ... | ... | 1.56 | -0.05 | 1.51 | 52500 | 9.48 | 0.12 | 9.37 | ... | ... | 0.116427 |
0.112464 | ... | ... | 1.47 | -0.05 | 1.42 | 53000 | 9.89 | 0.12 | 9.77 | ... | ... | 0.113959 |
0.109723 | ... | ... | 1.39 | -0.05 | 1.34 | 53500 | 10.30 | 0.12 | 10.18 | ... | ... | 0.111465 |
0.106955 | ... | ... | 1.31 | -0.05 | 1.26 | 54000 | 10.71 | 0.12 | 10.59 | ... | ... | 0.108967 |
0.104183 | ... | ... | 1.23 | -0.04 | 1.19 | 54500 | 11.14 | 0.13 | 11.01 | ... | ... | 0.106598 |
0.101426 | ... | ... | 1.17 | -0.04 | 1.13 | 55000 | 11.56 | 0.13 | 11.43 | ... | ... | 0.104157 |
0.098562 | ... | ... | 1.10 | -0.04 | 1.06 | 55500 | 11.99 | 0.13 | 11.86 | ... | ... | 0.101771 |
0.095897 | ... | ... | 1.04 | -0.04 | 1.01 | 56000 | 12.43 | 0.13 | 12.30 | ... | ... | 0.09946 |
0.09315 | ... | ... | 0.99 | -0.04 | 0.95 | 56500 | 12.87 | 0.14 | 12.73 | ... | ... | 0.097244 |
0.090491 | ... | ... | 0.93 | -0.03 | 0.90 | 57000 | 13.31 | 0.14 | 13.17 | ... | ... | 0.095143 |
0.087758 | ... | ... | 0.88 | -0.03 | 0.85 | 57500 | 13.76 | 0.14 | 13.62 | ... | ... | 0.093015 |
0.085142 | ... | ... | 0.84 | -0.03 | 0.81 | 58000 | 14.21 | 0.14 | 14.07 | ... | ... | 0.091024 |
0.08267 | ... | ... | 0.79 | -0.03 | 0.77 | 58500 | 14.66 | 0.15 | 14.52 | ... | ... | 0.089189 |
0.080147 | ... | ... | 0.75 | -0.03 | 0.73 | 59000 | 15.12 | 0.15 | 14.97 | ... | ... | 0.087346 |
0.077798 | ... | ... | 0.72 | -0.03 | 0.69 | 59500 | 15.58 | 0.15 | 15.43 | ... | ... | 0.085678 |
0.075407 | ... | ... | 0.68 | -0.02 | 0.66 | 60000 | 16.04 | 0.15 | 15.89 | ... | ... | 0.084011 |
0.07297 | ... | ... | 0.64 | -0.02 | 0.62 | 60500 | 16.50 | 0.15 | 16.35 | ... | ... | 0.082538 |
0.070746 | ... | ... | 0.61 | -0.02 | 0.59 | 61000 | 16.97 | 0.15 | 16.82 | ... | ... | 0.081072 |
0.068486 | ... | ... | 0.58 | -0.02 | 0.56 | 61500 | 17.44 | 0.16 | 17.28 | ... | ... | 0.079815 |
0.066473 | ... | ... | 0.55 | -0.02 | 0.54 | 62000 | 17.91 | 0.16 | 17.75 | ... | ... | 0.07857 |
0.064437 | ... | ... | 0.53 | -0.02 | 0.51 | 62500 | 18.38 | 0.16 | 18.23 | ... | ... | 0.077546 |
0.062376 | ... | ... | 0.50 | -0.02 | 0.49 | 63000 | 18.86 | 0.16 | 18.70 | ... | ... | 0.076538 |
0.060285 | ... | ... | 0.48 | -0.02 | 0.46 | 63500 | 19.33 | 0.16 | 19.17 | ... | ... | 0.075546 |
0.058487 | ... | ... | 0.46 | -0.02 | 0.44 | 64000 | 19.81 | 0.16 | 19.65 | ... | ... | 0.074782 |
0.056673 | ... | ... | 0.43 | -0.01 | 0.42 | 64500 | 20.29 | 0.16 | 20.13 | ... | ... | 0.074035 |
0.054841 | ... | ... | 0.41 | -0.01 | 0.40 | 65000 | 20.77 | 0.16 | 20.61 | ... | ... | 0.073303 |
0.052988 | ... | ... | 0.39 | -0.01 | 0.38 | 65500 | 21.26 | 0.17 | 21.09 | ... | ... | 0.072803 |
0.051476 | ... | ... | 0.38 | -0.01 | 0.37 | 66000 | 21.74 | 0.17 | 21.58 | ... | ... | 0.072319 |
0.049957 | ... | ... | 0.36 | -0.01 | 0.35 | 66500 | 22.23 | 0.17 | 22.06 | ... | ... | 0.071848 |
0.048045 | ... | ... | 0.34 | -0.01 | 0.33 | 67000 | 22.71 | 0.17 | 22.55 | ... | ... | 0.071392 |
0.046891 | ... | ... | 0.33 | -0.01 | 0.32 | 67500 | 23.20 | 0.17 | 23.04 | ... | ... | 0.071162 |
0.045339 | ... | ... | 0.32 | -0.01 | 0.31 | 68000 | 23.69 | 0.17 | 23.53 | ... | ... | 0.070943 |
0.043773 | ... | ... | 0.30 | -0.01 | 0.29 | 68500 | 24.18 | 0.17 | 24.02 | ... | ... | 0.070735 |
0.04261 | ... | ... | 0.29 | -0.01 | 0.28 | 69000 | 24.68 | 0.17 | 24.51 | ... | ... | 0.070745 |
0.041448 | ... | ... | 0.28 | -0.01 | 0.27 | 69500 | 25.17 | 0.17 | 25 | ... | ... | 0.070761 |
0.040283 | ... | ... | 0.27 | -0.01 | 0.26 | 70000 | 25.66 | 0.17 | 25.50 | ... | ... | 0.070577 |
0.039115 | ... | ... | 0.26 | -0.01 | 0.25 | 70500 | 26.16 | 0.17 | 25.99 | ... | ... | 0.070807 |
0.037944 | ... | ... | 0.25 | -0.01 | 0.24 | 71000 | 26.66 | 0.17 | 26.49 | ... | ... | 0.070838 |
0.036767 | ... | ... | 0.24 | -0.01 | 0.23 | 71500 | 27.15 | 0.17 | 26.99 | ... | ... | 0.070872 |
0.035584 | ... | ... | 0.23 | -0.01 | 0.22 | 72000 | 27.65 | 0.17 | 27.48 | ... | ... | 0.071106 |
0.034868 | ... | ... | 0.22 | 0 | 0.22 | 72500 | 28.15 | 0.17 | 27.98 | ... | ... | 0.071338 |
0.033678 | ... | ... | 0.21 | -0.01 | 0.21 | 73000 | 28.65 | 0.17 | 28.48 | ... | ... | 0.07157 |
0.032968 | ... | ... | 0.20 | 0 | 0.20 | 73500 | 29.15 | 0.17 | 28.98 | ... | ... | 0.0718 |
0.031767 | ... | ... | 0.20 | -0.01 | 0.19 | 74000 | 29.65 | 0.17 | 29.48 | ... | ... | 0.072029 |
0.031059 | ... | ... | 0.19 | -0.01 | 0.19 | 74500 | 30.15 | 0.17 | 29.98 | ... | ... | 0.072257 |
0.030355 | ... | ... | 0.18 | 0 | 0.18 | 75000 | 30.65 | 0.17 | 30.48 | ... | ... | 0.072485 |
0.029136 | ... | ... | 0.18 | -0.01 | 0.17 | 75500 | 31.15 | 0.17 | 30.98 | ... | ... | 0.072711 |
0.02843 | ... | ... | 0.17 | -0.01 | 0.17 | 76000 | 31.65 | 0.17 | 31.48 | ... | ... | 0.072936 |
0.027726 | ... | ... | 0.16 | 0 | 0.16 | 76500 | 32.15 | 0.17 | 31.98 | ... | ... | 0.07316 |
0.026481 | ... | ... | 0.16 | -0.01 | 0.15 | 77000 | 32.65 | 0.17 | 32.48 | ... | ... | 0.073383 |
0.025771 | ... | ... | 0.15 | -0.01 | 0.15 | 77500 | 33.15 | 0.17 | 32.98 | ... | ... | 0.073606 |
0.025061 | ... | ... | 0.14 | 0 | 0.14 | 78000 | 33.65 | 0.17 | 33.48 | ... | ... | 0.073827 |
0.02435 | ... | ... | 0.14 | 0 | 0.14 | 78500 | 34.15 | 0.17 | 33.98 | ... | ... | 0.074047 |
0.023638 | ... | ... | 0.13 | 0 | 0.13 | 79000 | 34.65 | 0.17 | 34.48 | ... | ... | 0.074266 |
0.022924 | ... | ... | 0.13 | 0 | 0.13 | 79500 | 35.15 | 0.17 | 34.98 | ... | ... | 0.074485 |
0.022207 | ... | ... | 0.12 | 0 | 0.12 | 80000 | 35.65 | 0.17 | 35.48 | ... | ... | 0.074702 |
0.021487 | ... | ... | 0.12 | 0 | 0.12 | 80500 | 36.15 | 0.17 | 35.98 | ... | ... | 0.074919 |
0.020764 | ... | ... | 0.11 | 0 | 0.11 | 81000 | 36.65 | 0.17 | 36.48 | ... | ... | 0.075135 |
0.020036 | ... | ... | 0.11 | 0 | 0.11 | 81500 | 37.15 | 0.17 | 36.98 | ... | ... | 0.075349 |
0.019303 | ... | ... | 0.10 | 0 | 0.10 | 82000 | 37.65 | 0.17 | 37.48 | ... | ... | 0.075563 |
0.018564 | ... | ... | 0.10 | -0.01 | 0.10 | 82500 | 38.15 | 0.17 | 37.98 | ... | ... | 0.075776 |
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.