Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001561 | ... | ... | 33.49 | 0.26 | 33.75 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000304 |
0.001579 | ... | ... | 32.99 | 0.26 | 33.25 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000311 |
0.001597 | ... | ... | 32.49 | 0.26 | 32.75 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.001614 | ... | ... | 31.99 | 0.26 | 32.25 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000325 |
0.001632 | ... | ... | 31.49 | 0.26 | 31.75 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000333 |
0.001649 | ... | ... | 30.99 | 0.26 | 31.25 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.00034 |
0.001666 | ... | ... | 30.49 | 0.26 | 30.75 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000348 |
0.001683 | ... | ... | 29.99 | 0.26 | 30.25 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000356 |
0.0017 | ... | ... | 29.49 | 0.26 | 29.75 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000364 |
0.001717 | ... | ... | 28.99 | 0.26 | 29.25 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000372 |
0.001733 | ... | ... | 28.49 | 0.26 | 28.75 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.00038 |
0.001749 | ... | ... | 27.99 | 0.26 | 28.25 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000389 |
0.001765 | ... | ... | 27.49 | 0.26 | 27.75 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000398 |
0.001781 | ... | ... | 26.99 | 0.26 | 27.25 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000407 |
0.001797 | ... | ... | 26.49 | 0.26 | 26.75 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000416 |
0.001813 | ... | ... | 25.99 | 0.26 | 26.25 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000426 |
0.001829 | ... | ... | 25.49 | 0.26 | 25.75 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000436 |
0.001844 | ... | ... | 24.99 | 0.26 | 25.25 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000446 |
0.001859 | ... | ... | 24.49 | 0.26 | 24.75 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000457 |
0.001875 | ... | ... | 23.99 | 0.26 | 24.25 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.00189 | ... | ... | 23.49 | 0.26 | 23.75 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000479 |
0.001905 | ... | ... | 22.99 | 0.26 | 23.25 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000491 |
0.00192 | ... | ... | 22.49 | 0.26 | 22.75 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000503 |
0.001935 | ... | ... | 21.99 | 0.26 | 22.25 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000515 |
0.001949 | ... | ... | 21.49 | 0.26 | 21.75 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000528 |
0.001964 | ... | ... | 20.99 | 0.26 | 21.25 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000541 |
0.001978 | ... | ... | 20.49 | 0.26 | 20.75 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000555 |
0.001993 | ... | ... | 19.99 | 0.26 | 20.25 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000569 |
0.002007 | ... | ... | 19.49 | 0.26 | 19.75 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000584 |
0.002021 | ... | ... | 18.99 | 0.26 | 19.25 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.0006 |
0.002035 | ... | ... | 18.49 | 0.26 | 18.75 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.002049 | ... | ... | 17.99 | 0.26 | 18.25 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000633 |
0.002063 | ... | ... | 17.49 | 0.26 | 17.75 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000651 |
0.002077 | ... | ... | 16.99 | 0.26 | 17.25 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.00067 |
0.002091 | ... | ... | 16.49 | 0.26 | 16.75 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000689 |
0.002105 | ... | ... | 15.99 | 0.26 | 16.25 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000709 |
0.002118 | ... | ... | 15.49 | 0.26 | 15.75 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000731 |
0.002132 | ... | ... | 14.99 | 0.26 | 15.25 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000753 |
0.002145 | ... | ... | 14.49 | 0.26 | 14.75 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000777 |
0.002159 | ... | ... | 13.99 | 0.26 | 14.25 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000802 |
0.002172 | ... | ... | 13.49 | 0.26 | 13.75 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.000829 |
0.002185 | ... | ... | 12.99 | 0.26 | 13.25 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.000857 |
0.002198 | ... | ... | 12.49 | 0.26 | 12.75 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.000887 |
0.002211 | ... | ... | 11.99 | 0.26 | 12.25 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.00092 |
0.002224 | ... | ... | 11.49 | 0.26 | 11.75 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.000954 |
0.002237 | ... | ... | 10.99 | 0.26 | 11.25 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.000991 |
0.00225 | ... | ... | 10.49 | 0.26 | 10.75 | 43000 | 0.01 | 0.01 | 0.01 | ... | ... | 0.0017 |
0.002263 | ... | ... | 9.99 | 0.26 | 10.25 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.001768 |
0.002276 | ... | ... | 9.50 | 0.26 | 9.75 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.001842 |
0.002863 | ... | ... | 9 | 0.26 | 9.26 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0.001922 |
0.00291 | ... | ... | 8.50 | 0.26 | 8.76 | 45000 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | 0.002009 |
0.002961 | ... | ... | 8 | 0.26 | 8.26 | 45500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002104 |
0.003016 | ... | ... | 7.50 | 0.26 | 7.76 | 46000 | 0.02 | -0.01 | 0.02 | ... | ... | 0.002916 |
0.003719 | ... | ... | 7.01 | 0.26 | 7.26 | 46500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.003066 |
0.003829 | ... | ... | 6.51 | 0.25 | 6.76 | 47000 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | 0.003908 |
0.004602 | 5.93 | 5.93 | 6.02 | 0.25 | 6.27 | 47500 | 0.02 | -0.02 | 0.04 | ... | ... | 0.004129 |
0.005414 | 5.84 | 5.44 | 5.53 | 0.24 | 5.77 | 48000 | 0.03 | -0.02 | 0.05 | ... | ... | 0.005651 |
0.006846 | ... | ... | 5.04 | 0.24 | 5.28 | 48500 | 0.04 | -0.02 | 0.06 | ... | ... | 0.006591 |
0.008302 | 4.91 | 4.91 | 4.56 | 0.23 | 4.79 | 49000 | 0.05 | -0.03 | 0.08 | ... | ... | 0.008138 |
0.010735 | ... | ... | 4.09 | 0.23 | 4.31 | 49500 | 0.07 | -0.04 | 0.10 | 0.10 | 0.07 | 0.010656 |
0.011927 | ... | ... | 3.85 | 0.22 | 4.07 | 49750 | 0.08 | -0.04 | 0.12 | ... | ... | 0.011882 |
0.013495 | 3.95 | 3.95 | 3.62 | 0.22 | 3.84 | 50000 | 0.09 | -0.04 | 0.13 | 0.15 | 0.08 | 0.01348 |
0.015023 | ... | ... | 3.39 | 0.21 | 3.60 | 50250 | 0.11 | -0.05 | 0.15 | 0.14 | 0.10 | 0.015032 |
0.016832 | ... | ... | 3.17 | 0.21 | 3.37 | 50500 | 0.12 | -0.06 | 0.18 | 0.17 | 0.17 | 0.01656 |
0.018582 | ... | ... | 2.95 | 0.20 | 3.14 | 50750 | 0.15 | -0.06 | 0.21 | ... | ... | 0.018626 |
0.020764 | ... | ... | 2.73 | 0.19 | 2.92 | 51000 | 0.17 | -0.07 | 0.24 | 0.24 | 0.16 | 0.020589 |
0.022817 | ... | ... | 2.52 | 0.18 | 2.70 | 51250 | 0.21 | -0.08 | 0.29 | ... | ... | 0.022876 |
0.025105 | ... | ... | 2.32 | 0.17 | 2.49 | 51500 | 0.25 | -0.09 | 0.33 | ... | ... | 0.025164 |
0.027349 | ... | ... | 2.13 | 0.16 | 2.29 | 51750 | 0.29 | -0.10 | 0.39 | ... | ... | 0.027406 |
0.029609 | ... | ... | 1.95 | 0.15 | 2.09 | 52000 | 0.34 | -0.12 | 0.46 | 0.53 | 0.34 | 0.02956 |
0.031695 | ... | ... | 1.77 | 0.13 | 1.90 | 52250 | 0.41 | -0.13 | 0.53 | 0.41 | 0.39 | 0.031738 |
0.033686 | ... | ... | 1.61 | 0.12 | 1.73 | 52500 | 0.48 | -0.14 | 0.62 | 0.45 | 0.45 | 0.033668 |
0.035377 | ... | ... | 1.45 | 0.11 | 1.56 | 52750 | 0.56 | -0.15 | 0.71 | ... | ... | 0.035401 |
0.036795 | ... | ... | 1.31 | 0.10 | 1.40 | 53000 | 0.65 | -0.17 | 0.82 | 0.67 | 0.51 | 0.036792 |
0.037854 | ... | ... | 1.18 | 0.08 | 1.26 | 53250 | 0.76 | -0.18 | 0.94 | ... | ... | 0.037853 |
0.038528 | 1.33 | 1.01 | 1.05 | 0.07 | 1.12 | 53500 | 0.87 | -0.19 | 1.06 | ... | ... | 0.03853 |
0.038816 | ... | ... | 0.94 | 0.06 | 0.99 | 53750 | 0.99 | -0.21 | 1.20 | ... | ... | 0.038816 |
0.038714 | ... | ... | 0.83 | 0.05 | 0.88 | 54000 | 1.13 | -0.21 | 1.34 | ... | ... | 0.038714 |
0.038238 | ... | ... | 0.74 | 0.04 | 0.78 | 54250 | 1.28 | -0.22 | 1.50 | ... | ... | 0.038239 |
0.037415 | ... | ... | 0.65 | 0.03 | 0.68 | 54500 | 1.43 | -0.23 | 1.66 | ... | ... | 0.037418 |
0.036284 | ... | ... | 0.58 | 0.02 | 0.60 | 54750 | 1.60 | -0.24 | 1.83 | ... | ... | 0.036292 |
0.034899 | 0.64 | 0.48 | 0.51 | 0.02 | 0.52 | 55000 | 1.77 | -0.25 | 2.02 | 1.70 | 1.70 | 0.034914 |
0.033263 | ... | ... | 0.45 | 0.01 | 0.45 | 55250 | 1.95 | -0.25 | 2.20 | ... | ... | 0.033289 |
0.031565 | 0.34 | 0.34 | 0.39 | 0.01 | 0.40 | 55500 | 2.14 | -0.26 | 2.40 | ... | ... | 0.031522 |
0.029643 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.34 | -0.26 | 2.60 | ... | ... | 0.029703 |
0.027725 | 0.39 | 0.27 | 0.30 | -0.01 | 0.30 | 56000 | 2.54 | -0.27 | 2.81 | ... | ... | 0.027674 |
0.025766 | ... | ... | 0.26 | -0.01 | 0.26 | 56250 | 2.75 | -0.27 | 3.02 | ... | ... | 0.025717 |
0.023813 | 0.29 | 0.21 | 0.23 | -0.01 | 0.22 | 56500 | 2.97 | -0.27 | 3.24 | ... | ... | 0.023957 |
0.021919 | 0.21 | 0.21 | 0.20 | -0.01 | 0.19 | 56750 | 3.19 | -0.27 | 3.46 | ... | ... | 0.022099 |
0.020141 | 0.22 | 0.22 | 0.18 | -0.01 | 0.17 | 57000 | 3.41 | -0.27 | 3.68 | ... | ... | 0.020117 |
0.01854 | ... | ... | 0.16 | -0.01 | 0.15 | 57250 | 3.64 | -0.27 | 3.91 | ... | ... | 0.018533 |
0.016878 | 0.17 | 0.10 | 0.14 | -0.01 | 0.13 | 57500 | 3.87 | -0.27 | 4.14 | ... | ... | 0.016891 |
0.015469 | ... | ... | 0.12 | -0.01 | 0.11 | 57750 | 4.11 | -0.27 | 4.38 | ... | ... | 0.015506 |
0.014019 | 0.13 | 0.11 | 0.11 | -0.02 | 0.10 | 58000 | 4.34 | -0.27 | 4.61 | ... | ... | 0.014085 |
0.011782 | 0.10 | 0.10 | 0.09 | -0.01 | 0.08 | 58500 | 4.82 | -0.27 | 5.09 | ... | ... | 0.011914 |
0.009927 | ... | ... | 0.07 | -0.01 | 0.06 | 59000 | 5.31 | -0.27 | 5.57 | ... | ... | 0.010137 |
0.008537 | ... | ... | 0.06 | -0.01 | 0.05 | 59500 | 5.79 | -0.27 | 6.06 | ... | ... | 0.008336 |
0.007154 | 0.05 | 0.05 | 0.05 | -0.01 | 0.04 | 60000 | 6.29 | -0.27 | 6.55 | ... | ... | 0.007541 |
0.00632 | ... | ... | 0.04 | -0.01 | 0.04 | 60500 | 6.78 | -0.27 | 7.05 | ... | ... | 0.006251 |
0.005514 | 0.04 | 0.04 | 0.04 | -0.01 | 0.03 | 61000 | 7.27 | -0.27 | 7.54 | ... | ... | 0.005523 |
0.004723 | 0.03 | 0.03 | 0.03 | -0.01 | 0.03 | 61500 | 7.77 | -0.26 | 8.03 | ... | ... | 0.005394 |
0.003935 | 0.03 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.27 | -0.27 | 8.53 | ... | ... | 0.004725 |
0.003799 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 8.76 | -0.27 | 9.03 | ... | ... | 0.004066 |
0.003027 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 9.26 | -0.26 | 9.52 | ... | ... | 0.004017 |
0.002932 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 9.76 | -0.26 | 10.02 | ... | ... | 0.003973 |
0.002844 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.26 | -0.27 | 10.52 | ... | ... | 0.00337 |
0.002081 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 10.76 | -0.26 | 11.02 | ... | ... | 0.003356 |
0.002023 | ... | ... | 0.02 | -0.01 | 0.01 | 65000 | 11.26 | -0.26 | 11.52 | ... | ... | 0.003344 |
0.001969 | ... | ... | 0.02 | -0.01 | 0.01 | 65500 | 11.75 | -0.27 | 12.02 | ... | ... | 0.002777 |
0.001919 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.25 | -0.27 | 12.52 | ... | ... | 0.002787 |
0.001872 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.75 | -0.26 | 13.01 | ... | ... | 0.002798 |
0.001102 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 13.25 | -0.26 | 13.51 | 13.16 | 13.16 | 0.002809 |
0.001076 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 13.75 | -0.26 | 14.01 | ... | ... | 0.002819 |
0.001052 | ... | ... | 0.01 | -0.01 | 0.01 | 68000 | 14.25 | -0.26 | 14.51 | ... | ... | 0.00283 |
0.001029 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.75 | -0.26 | 15.01 | ... | ... | 0.002841 |
0.001007 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.25 | -0.26 | 15.51 | ... | ... | 0.002851 |
0.000987 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.75 | -0.26 | 16.01 | ... | ... | 0.002862 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.25 | -0.26 | 16.51 | ... | ... | 0.002872 |
0.000949 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.75 | -0.26 | 17.01 | ... | ... | 0.002883 |
0.000932 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.25 | -0.26 | 17.51 | ... | ... | 0.002893 |
0.000916 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.75 | -0.26 | 18.01 | ... | ... | 0.002904 |
0.0009 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.25 | -0.26 | 18.51 | ... | ... | 0.002914 |
0.000885 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.75 | -0.26 | 19.01 | ... | ... | 0.002924 |
0.00087 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.25 | -0.26 | 19.51 | ... | ... | 0.002935 |
0.000857 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.75 | -0.26 | 20.01 | ... | ... | 0.002945 |
0.000844 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.25 | -0.26 | 20.51 | ... | ... | 0.002955 |
0.000831 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.75 | -0.26 | 21.01 | ... | ... | 0.002965 |
0.000819 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.25 | -0.26 | 21.51 | ... | ... | 0.002975 |
0.000808 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.75 | -0.26 | 22.01 | ... | ... | 0.002985 |
0.000797 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.25 | -0.26 | 22.51 | ... | ... | 0.002996 |
0.000786 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.75 | -0.26 | 23.01 | ... | ... | 0.003006 |
0.000775 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.25 | -0.26 | 23.51 | ... | ... | 0.003016 |
0.000766 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.75 | -0.26 | 24.01 | ... | ... | 0.003026 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.25 | -0.26 | 24.51 | ... | ... | 0.003036 |
0.000747 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.75 | -0.26 | 25.01 | ... | ... | 0.003046 |
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.