Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000753 | ... | ... | 23.02 | 0.75 | 23.77 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000264 |
0.000761 | ... | ... | 22.52 | 0.75 | 23.27 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000272 |
0.000769 | ... | ... | 22.02 | 0.75 | 22.77 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000279 |
0.000777 | ... | ... | 21.52 | 0.75 | 22.27 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000287 |
0.000785 | ... | ... | 21.02 | 0.75 | 21.77 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000295 |
0.000793 | ... | ... | 20.52 | 0.75 | 21.27 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000303 |
0.0008 | ... | ... | 20.02 | 0.75 | 20.77 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000311 |
0.000808 | ... | ... | 19.52 | 0.75 | 20.27 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.00032 |
0.000816 | ... | ... | 19.02 | 0.75 | 19.77 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000329 |
0.000823 | ... | ... | 18.52 | 0.75 | 19.27 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000339 |
0.000831 | ... | ... | 18.02 | 0.75 | 18.77 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000349 |
0.000838 | ... | ... | 17.52 | 0.75 | 18.27 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.000846 | ... | ... | 17.02 | 0.75 | 17.77 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00037 |
0.000853 | ... | ... | 16.52 | 0.75 | 17.27 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000381 |
0.00086 | ... | ... | 16.02 | 0.75 | 16.77 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000393 |
0.000867 | ... | ... | 15.52 | 0.75 | 16.27 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000405 |
0.000875 | ... | ... | 15.02 | 0.75 | 15.77 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000418 |
0.000882 | ... | ... | 14.52 | 0.75 | 15.27 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000432 |
0.000889 | ... | ... | 14.02 | 0.75 | 14.77 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000446 |
0.000896 | ... | ... | 13.52 | 0.75 | 14.27 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000461 |
0.000903 | ... | ... | 13.02 | 0.75 | 13.77 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000477 |
0.00091 | ... | ... | 12.52 | 0.75 | 13.27 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000495 |
0.000917 | ... | ... | 12.02 | 0.75 | 12.77 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000513 |
0.000923 | ... | ... | 11.52 | 0.75 | 12.27 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000532 |
0.00093 | ... | ... | 11.02 | 0.75 | 11.77 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000553 |
0.000937 | ... | ... | 10.52 | 0.75 | 11.27 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000575 |
0.000944 | ... | ... | 10.02 | 0.75 | 10.77 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000598 |
0.00095 | ... | ... | 9.52 | 0.75 | 10.27 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000624 |
0.000957 | ... | ... | 9.02 | 0.75 | 9.77 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000652 |
0.000964 | ... | ... | 8.52 | 0.75 | 9.27 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000682 |
0.00097 | ... | ... | 8.02 | 0.75 | 8.77 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000715 |
0.000977 | ... | ... | 7.52 | 0.75 | 8.27 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0.000983 | ... | ... | 7.02 | 0.75 | 7.77 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000791 |
0.000989 | ... | ... | 6.53 | 0.75 | 7.27 | 38000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.000835 |
0.000996 | ... | ... | 6.03 | 0.75 | 6.77 | 38500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.000885 |
0.001576 | ... | ... | 5.53 | 0.75 | 6.28 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.000941 |
0.00163 | ... | ... | 5.04 | 0.74 | 5.78 | 39500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.001627 |
0.002238 | ... | ... | 4.54 | 0.74 | 5.28 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.001741 |
0.002357 | ... | ... | 4.05 | 0.74 | 4.78 | 40500 | 0.02 | -0.02 | 0.03 | ... | ... | 0.002447 |
0.003523 | ... | ... | 3.56 | 0.73 | 4.29 | 41000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | 0.003637 |
0.004668 | ... | ... | 3.09 | 0.72 | 3.80 | 41500 | 0.04 | -0.03 | 0.07 | 0.03 | 0.03 | 0.004805 |
0.006223 | ... | ... | 2.62 | 0.70 | 3.32 | 42000 | 0.05 | -0.06 | 0.11 | 0.10 | 0.05 | 0.00602 |
0.008408 | ... | ... | 2.18 | 0.66 | 2.84 | 42500 | 0.07 | -0.10 | 0.17 | 0.12 | 0.07 | 0.008272 |
0.011014 | 2.32 | 2.32 | 1.78 | 0.60 | 2.38 | 43000 | 0.11 | -0.15 | 0.26 | 0.19 | 0.09 | 0.011142 |
0.01447 | 1.75 | 1.75 | 1.41 | 0.54 | 1.94 | 43500 | 0.17 | -0.22 | 0.39 | 0.19 | 0.14 | 0.014428 |
0.017957 | 1.50 | 1.50 | 1.09 | 0.45 | 1.54 | 44000 | 0.27 | -0.30 | 0.57 | 0.36 | 0.26 | 0.01794 |
0.021003 | ... | ... | 0.82 | 0.36 | 1.18 | 44500 | 0.41 | -0.39 | 0.80 | 0.69 | 0.38 | 0.020999 |
0.022814 | 1 | 0.74 | 0.61 | 0.27 | 0.88 | 45000 | 0.61 | -0.48 | 1.09 | 0.72 | 0.72 | 0.022817 |
0.023016 | 0.70 | 0.41 | 0.44 | 0.20 | 0.64 | 45500 | 0.87 | -0.55 | 1.42 | ... | ... | 0.023016 |
0.021711 | 0.42 | 0.33 | 0.32 | 0.14 | 0.46 | 46000 | 1.19 | -0.61 | 1.80 | ... | ... | 0.021692 |
0.019359 | 0.38 | 0.33 | 0.23 | 0.10 | 0.33 | 46500 | 1.56 | -0.66 | 2.21 | ... | ... | 0.019371 |
0.016554 | 0.34 | 0.22 | 0.17 | 0.07 | 0.23 | 47000 | 1.96 | -0.69 | 2.65 | ... | ... | 0.016585 |
0.013787 | ... | ... | 0.13 | 0.04 | 0.17 | 47500 | 2.39 | -0.71 | 3.10 | ... | ... | 0.013695 |
0.011099 | 0.18 | 0.12 | 0.10 | 0.02 | 0.12 | 48000 | 2.85 | -0.73 | 3.57 | ... | ... | 0.011197 |
0.009011 | 0.11 | 0.11 | 0.07 | 0.02 | 0.09 | 48500 | 3.31 | -0.74 | 4.05 | ... | ... | 0.008898 |
0.007068 | ... | ... | 0.06 | 0.01 | 0.06 | 49000 | 3.79 | -0.74 | 4.53 | ... | ... | 0.007266 |
0.00567 | ... | ... | 0.05 | 0 | 0.05 | 49500 | 4.28 | -0.75 | 5.02 | ... | ... | 0.005925 |
0.004622 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 4.76 | -0.75 | 5.51 | ... | ... | 0.004553 |
0.003987 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 5.26 | -0.75 | 6.01 | ... | ... | 0.003951 |
0.002937 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 5.75 | -0.75 | 6.50 | ... | ... | 0.003382 |
0.002796 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.25 | -0.75 | 7 | ... | ... | 0.002835 |
0.002212 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 6.74 | -0.75 | 7.49 | ... | ... | 0.002296 |
0.001608 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 7.24 | -0.75 | 7.99 | ... | ... | 0.002239 |
0.001542 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.74 | -0.75 | 8.49 | ... | ... | 0.001722 |
0.000906 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 8.24 | -0.75 | 8.99 | ... | ... | 0.0017 |
0.000872 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.73 | -0.75 | 9.48 | ... | ... | 0.00118 |
0.000842 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.23 | -0.75 | 9.98 | ... | ... | 0.001185 |
0.000813 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.73 | -0.75 | 10.48 | ... | ... | 0.001191 |
0.000788 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.23 | -0.75 | 10.98 | ... | ... | 0.001196 |
0.000764 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.73 | -0.75 | 11.48 | ... | ... | 0.001202 |
0.000742 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.23 | -0.75 | 11.98 | ... | ... | 0.001207 |
0.000722 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.73 | -0.75 | 12.48 | ... | ... | 0.001212 |
0.000703 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.23 | -0.75 | 12.98 | ... | ... | 0.001218 |
0.000686 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.73 | -0.75 | 13.48 | ... | ... | 0.001223 |
0.000669 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.23 | -0.75 | 13.98 | ... | ... | 0.001229 |
0.000654 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.73 | -0.75 | 14.48 | ... | ... | 0.001234 |
0.00064 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.23 | -0.75 | 14.98 | ... | ... | 0.001239 |
0.000626 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.73 | -0.75 | 15.48 | ... | ... | 0.001245 |
0.000613 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.23 | -0.75 | 15.98 | ... | ... | 0.00125 |
0.000601 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.73 | -0.75 | 16.48 | ... | ... | 0.001255 |
0.00059 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.23 | -0.75 | 16.98 | ... | ... | 0.00126 |
0.000579 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.73 | -0.75 | 17.48 | ... | ... | 0.001266 |
0.000568 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.23 | -0.75 | 17.98 | ... | ... | 0.001271 |
0.000559 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.73 | -0.75 | 18.48 | ... | ... | 0.001276 |
0.000549 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.23 | -0.75 | 18.98 | ... | ... | 0.001281 |
0.00054 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.73 | -0.75 | 19.48 | ... | ... | 0.001287 |
0.000532 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.23 | -0.75 | 19.98 | ... | ... | 0.001292 |
0.000524 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.73 | -0.75 | 20.48 | ... | ... | 0.001297 |
0.000516 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.23 | -0.75 | 20.98 | ... | ... | 0.001302 |
0.000509 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.73 | -0.75 | 21.48 | ... | ... | 0.001307 |
0.000501 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.23 | -0.75 | 21.98 | ... | ... | 0.001312 |
0.000495 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.73 | -0.75 | 22.48 | ... | ... | 0.001317 |
0.000488 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.23 | -0.75 | 22.98 | ... | ... | 0.001322 |
0.000482 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.73 | -0.75 | 23.48 | ... | ... | 0.001327 |
0.000476 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.23 | -0.75 | 23.98 | ... | ... | 0.001333 |
0.00047 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.73 | -0.75 | 24.48 | ... | ... | 0.001338 |
0.000464 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.23 | -0.75 | 24.98 | ... | ... | 0.001343 |
0.000459 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.73 | -0.75 | 25.48 | ... | ... | 0.001348 |
0.000453 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.23 | -0.75 | 25.98 | ... | ... | 0.001353 |
0.000448 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.73 | -0.75 | 26.48 | ... | ... | 0.001357 |
0.000443 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.23 | -0.75 | 26.98 | ... | ... | 0.001362 |
0.000439 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.73 | -0.75 | 27.48 | ... | ... | 0.001367 |
0.000434 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.23 | -0.75 | 27.98 | ... | ... | 0.001372 |
0.00043 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.73 | -0.75 | 28.48 | ... | ... | 0.001377 |
0.000425 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.23 | -0.75 | 28.98 | ... | ... | 0.001382 |
0.000421 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.73 | -0.75 | 29.48 | ... | ... | 0.001387 |
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.