Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.045241 | ... | ... | 27.45 | 0.67 | 28.12 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.001719 |
0.045849 | ... | ... | 26.95 | 0.67 | 27.62 | 21000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001762 |
0.046448 | ... | ... | 26.45 | 0.67 | 27.12 | 21500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001806 |
0.04704 | ... | ... | 25.95 | 0.67 | 26.62 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.003116 |
0.047623 | ... | ... | 25.45 | 0.67 | 26.12 | 22500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.003193 |
0.048199 | ... | ... | 24.95 | 0.67 | 25.62 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0.004402 |
0.048767 | ... | ... | 24.45 | 0.67 | 25.12 | 23500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.004511 |
0.049328 | ... | ... | 23.95 | 0.67 | 24.62 | 24000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.00568 |
0.049882 | ... | ... | 23.45 | 0.67 | 24.12 | 24500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.005819 |
0.05043 | ... | ... | 22.95 | 0.67 | 23.62 | 25000 | 0.03 | -0.01 | 0.04 | ... | ... | 0.006977 |
0.050971 | ... | ... | 22.45 | 0.67 | 23.12 | 25500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.008114 |
0.051506 | ... | ... | 21.95 | 0.67 | 22.62 | 26000 | 0.04 | -0.02 | 0.05 | ... | ... | 0.009239 |
0.052035 | ... | ... | 21.45 | 0.67 | 22.12 | 26500 | 0.05 | -0.02 | 0.06 | ... | ... | 0.011214 |
0.052558 | ... | ... | 20.95 | 0.67 | 21.62 | 27000 | 0.05 | -0.02 | 0.07 | ... | ... | 0.012321 |
0.053075 | ... | ... | 20.45 | 0.67 | 21.12 | 27500 | 0.06 | -0.02 | 0.08 | ... | ... | 0.014223 |
0.053587 | ... | ... | 19.95 | 0.67 | 20.62 | 28000 | 0.07 | -0.02 | 0.09 | ... | ... | 0.01609 |
0.054094 | ... | ... | 19.45 | 0.67 | 20.12 | 28500 | 0.08 | -0.03 | 0.11 | ... | ... | 0.017939 |
0.054595 | ... | ... | 18.95 | 0.67 | 19.62 | 29000 | 0.10 | -0.03 | 0.12 | ... | ... | 0.020452 |
0.055091 | ... | ... | 18.45 | 0.67 | 19.12 | 29500 | 0.11 | -0.03 | 0.14 | ... | ... | 0.022275 |
0.055582 | ... | ... | 17.95 | 0.67 | 18.62 | 30000 | 0.13 | -0.03 | 0.16 | ... | ... | 0.025338 |
0.056069 | ... | ... | 17.46 | 0.67 | 18.12 | 30500 | 0.14 | -0.04 | 0.18 | ... | ... | 0.027747 |
0.05655 | ... | ... | 16.97 | 0.65 | 17.62 | 31000 | 0.16 | -0.04 | 0.20 | ... | ... | 0.030702 |
0.057537 | ... | ... | 16.49 | 0.65 | 17.13 | 31500 | 0.18 | -0.05 | 0.23 | ... | ... | 0.033617 |
0.058552 | ... | ... | 16.01 | 0.64 | 16.64 | 32000 | 0.21 | -0.05 | 0.26 | ... | ... | 0.037003 |
0.05986 | ... | ... | 15.53 | 0.63 | 16.16 | 32500 | 0.23 | -0.06 | 0.29 | ... | ... | 0.040336 |
0.061476 | ... | ... | 15.06 | 0.62 | 15.68 | 33000 | 0.26 | -0.07 | 0.33 | ... | ... | 0.044075 |
0.063672 | ... | ... | 14.59 | 0.62 | 15.21 | 33500 | 0.29 | -0.07 | 0.36 | ... | ... | 0.047752 |
0.06592 | ... | ... | 14.13 | 0.61 | 14.74 | 34000 | 0.33 | -0.08 | 0.41 | ... | ... | 0.052167 |
0.06848 | ... | ... | 13.68 | 0.60 | 14.27 | 34500 | 0.37 | -0.09 | 0.45 | ... | ... | 0.056107 |
0.071343 | ... | ... | 13.23 | 0.58 | 13.81 | 35000 | 0.41 | -0.09 | 0.50 | ... | ... | 0.060688 |
0.074735 | ... | ... | 12.79 | 0.58 | 13.36 | 35500 | 0.46 | -0.10 | 0.56 | ... | ... | 0.065479 |
0.078378 | ... | ... | 12.36 | 0.56 | 12.92 | 36000 | 0.52 | -0.11 | 0.63 | ... | ... | 0.070728 |
0.082679 | ... | ... | 11.93 | 0.56 | 12.49 | 36500 | 0.59 | -0.12 | 0.70 | ... | ... | 0.076063 |
0.086926 | ... | ... | 11.52 | 0.54 | 12.06 | 37000 | 0.66 | -0.13 | 0.78 | ... | ... | 0.081454 |
0.091507 | ... | ... | 11.11 | 0.53 | 11.64 | 37500 | 0.73 | -0.14 | 0.87 | ... | ... | 0.086875 |
0.096181 | ... | ... | 10.71 | 0.51 | 11.22 | 38000 | 0.82 | -0.15 | 0.96 | ... | ... | 0.0925 |
0.101239 | ... | ... | 10.32 | 0.51 | 10.82 | 38500 | 0.91 | -0.16 | 1.07 | ... | ... | 0.09807 |
0.106138 | ... | ... | 9.94 | 0.49 | 10.42 | 39000 | 1 | -0.18 | 1.18 | ... | ... | 0.103571 |
0.11129 | ... | ... | 9.56 | 0.48 | 10.04 | 39500 | 1.11 | -0.19 | 1.29 | ... | ... | 0.109128 |
0.116361 | ... | ... | 9.20 | 0.46 | 9.66 | 40000 | 1.22 | -0.20 | 1.42 | ... | ... | 0.114678 |
0.121436 | ... | ... | 8.84 | 0.45 | 9.29 | 40500 | 1.34 | -0.22 | 1.56 | ... | ... | 0.120057 |
0.126466 | ... | ... | 8.49 | 0.44 | 8.93 | 41000 | 1.48 | -0.23 | 1.70 | ... | ... | 0.125446 |
0.131401 | ... | ... | 8.16 | 0.42 | 8.58 | 41500 | 1.62 | -0.24 | 1.85 | ... | ... | 0.130599 |
0.136199 | ... | ... | 7.83 | 0.41 | 8.24 | 42000 | 1.77 | -0.25 | 2.02 | ... | ... | 0.135582 |
0.140824 | ... | ... | 7.52 | 0.39 | 7.91 | 42500 | 1.93 | -0.27 | 2.20 | ... | ... | 0.140361 |
0.145243 | ... | ... | 7.22 | 0.37 | 7.59 | 43000 | 2.10 | -0.29 | 2.38 | ... | ... | 0.144906 |
0.149463 | ... | ... | 6.92 | 0.36 | 7.28 | 43500 | 2.28 | -0.30 | 2.58 | ... | ... | 0.14919 |
0.153381 | ... | ... | 6.64 | 0.35 | 6.98 | 44000 | 2.47 | -0.31 | 2.78 | ... | ... | 0.153224 |
0.157043 | ... | ... | 6.37 | 0.33 | 6.70 | 44500 | 2.67 | -0.33 | 3 | ... | ... | 0.156923 |
0.160383 | ... | ... | 6.10 | 0.32 | 6.42 | 45000 | 2.88 | -0.34 | 3.22 | ... | ... | 0.160311 |
0.163429 | ... | ... | 5.85 | 0.30 | 6.15 | 45500 | 3.11 | -0.35 | 3.46 | ... | ... | 0.16339 |
0.166145 | ... | ... | 5.61 | 0.29 | 5.89 | 46000 | 3.34 | -0.37 | 3.70 | ... | ... | 0.166128 |
0.168544 | ... | ... | 5.37 | 0.28 | 5.65 | 46500 | 3.58 | -0.38 | 3.96 | ... | ... | 0.168535 |
0.170615 | ... | ... | 5.15 | 0.26 | 5.41 | 47000 | 3.83 | -0.40 | 4.22 | ... | ... | 0.170614 |
0.172364 | ... | ... | 4.93 | 0.25 | 5.18 | 47500 | 4.09 | -0.41 | 4.49 | ... | ... | 0.172365 |
0.173794 | ... | ... | 4.72 | 0.24 | 4.96 | 48000 | 4.35 | -0.42 | 4.77 | ... | ... | 0.173796 |
0.174912 | ... | ... | 4.52 | 0.23 | 4.75 | 48500 | 4.63 | -0.43 | 5.06 | ... | ... | 0.174914 |
0.175728 | ... | ... | 4.33 | 0.22 | 4.54 | 49000 | 4.91 | -0.44 | 5.35 | ... | ... | 0.175728 |
0.176252 | ... | ... | 4.14 | 0.20 | 4.34 | 49500 | 5.20 | -0.46 | 5.66 | ... | ... | 0.17625 |
0.17649 | ... | ... | 3.96 | 0.20 | 4.16 | 50000 | 5.50 | -0.47 | 5.97 | ... | ... | 0.17649 |
0.176459 | ... | ... | 3.79 | 0.19 | 3.98 | 50500 | 5.81 | -0.47 | 6.28 | ... | ... | 0.176462 |
0.176169 | ... | ... | 3.63 | 0.18 | 3.80 | 51000 | 6.13 | -0.48 | 6.61 | ... | ... | 0.17618 |
0.175635 | ... | ... | 3.47 | 0.17 | 3.64 | 51500 | 6.45 | -0.49 | 6.94 | ... | ... | 0.175661 |
0.174877 | ... | ... | 3.32 | 0.17 | 3.48 | 52000 | 6.78 | -0.49 | 7.27 | ... | ... | 0.174917 |
0.17389 | ... | ... | 3.17 | 0.16 | 3.33 | 52500 | 7.12 | -0.50 | 7.61 | ... | ... | 0.173957 |
0.172708 | ... | ... | 3.03 | 0.15 | 3.18 | 53000 | 7.46 | -0.50 | 7.96 | ... | ... | 0.172813 |
0.171356 | ... | ... | 2.90 | 0.15 | 3.05 | 53500 | 7.81 | -0.51 | 8.32 | ... | ... | 0.171486 |
0.169805 | ... | ... | 2.77 | 0.14 | 2.91 | 54000 | 8.17 | -0.51 | 8.68 | ... | ... | 0.169989 |
0.168085 | ... | ... | 2.65 | 0.14 | 2.78 | 54500 | 8.53 | -0.52 | 9.05 | ... | ... | 0.168336 |
0.166247 | ... | ... | 2.53 | 0.13 | 2.66 | 55000 | 8.89 | -0.53 | 9.42 | ... | ... | 0.166539 |
0.164232 | ... | ... | 2.42 | 0.13 | 2.54 | 55500 | 9.27 | -0.53 | 9.80 | ... | ... | 0.164653 |
0.162137 | ... | ... | 2.31 | 0.12 | 2.43 | 56000 | 9.64 | -0.54 | 10.18 | ... | ... | 0.162615 |
0.159882 | ... | ... | 2.21 | 0.12 | 2.32 | 56500 | 10.02 | -0.54 | 10.56 | ... | ... | 0.160473 |
0.157523 | ... | ... | 2.11 | 0.11 | 2.22 | 57000 | 10.41 | -0.55 | 10.96 | ... | ... | 0.158305 |
0.155147 | ... | ... | 2.02 | 0.11 | 2.12 | 57500 | 10.80 | -0.55 | 11.35 | ... | ... | 0.156009 |
0.152635 | ... | ... | 1.93 | 0.10 | 2.03 | 58000 | 11.20 | -0.56 | 11.75 | ... | ... | 0.153657 |
0.150067 | ... | ... | 1.84 | 0.10 | 1.94 | 58500 | 11.60 | -0.56 | 12.16 | ... | ... | 0.151262 |
0.147366 | ... | ... | 1.76 | 0.09 | 1.85 | 59000 | 12 | -0.57 | 12.57 | ... | ... | 0.148843 |
0.144726 | ... | ... | 1.68 | 0.09 | 1.77 | 59500 | 12.41 | -0.57 | 12.98 | ... | ... | 0.146415 |
0.141974 | ... | ... | 1.61 | 0.08 | 1.69 | 60000 | 12.82 | -0.58 | 13.40 | ... | ... | 0.143894 |
0.139218 | ... | ... | 1.53 | 0.08 | 1.61 | 60500 | 13.24 | -0.58 | 13.82 | ... | ... | 0.141493 |
0.136478 | ... | ... | 1.47 | 0.08 | 1.54 | 61000 | 13.66 | -0.59 | 14.25 | ... | ... | 0.13902 |
0.133772 | ... | ... | 1.40 | 0.08 | 1.48 | 61500 | 14.09 | -0.59 | 14.67 | ... | ... | 0.136594 |
0.13098 | ... | ... | 1.34 | 0.07 | 1.41 | 62000 | 14.52 | -0.59 | 15.10 | ... | ... | 0.134231 |
0.128245 | ... | ... | 1.28 | 0.07 | 1.35 | 62500 | 14.95 | -0.59 | 15.54 | ... | ... | 0.131816 |
0.12543 | ... | ... | 1.23 | 0.07 | 1.29 | 63000 | 15.38 | -0.60 | 15.98 | ... | ... | 0.129485 |
0.122697 | ... | ... | 1.17 | 0.07 | 1.24 | 63500 | 15.82 | -0.60 | 16.42 | ... | ... | 0.127257 |
0.120065 | ... | ... | 1.12 | 0.07 | 1.19 | 64000 | 16.26 | -0.60 | 16.86 | ... | ... | 0.124995 |
0.117374 | ... | ... | 1.08 | 0.06 | 1.14 | 64500 | 16.71 | -0.60 | 17.31 | ... | ... | 0.122857 |
0.114619 | ... | ... | 1.03 | 0.06 | 1.09 | 65000 | 17.15 | -0.61 | 17.76 | ... | ... | 0.120692 |
0.111996 | ... | ... | 0.99 | 0.06 | 1.04 | 65500 | 17.60 | -0.61 | 18.21 | ... | ... | 0.118672 |
0.109318 | ... | ... | 0.95 | 0.05 | 1 | 66000 | 18.05 | -0.61 | 18.66 | ... | ... | 0.116635 |
0.106799 | ... | ... | 0.91 | 0.05 | 0.96 | 66500 | 18.51 | -0.62 | 19.12 | ... | ... | 0.114761 |
0.104234 | ... | ... | 0.87 | 0.05 | 0.92 | 67000 | 18.96 | -0.62 | 19.58 | ... | ... | 0.112877 |
0.101857 | ... | ... | 0.84 | 0.05 | 0.88 | 67500 | 19.42 | -0.62 | 20.04 | ... | ... | 0.111176 |
0.099199 | ... | ... | 0.80 | 0.04 | 0.84 | 68000 | 19.88 | -0.62 | 20.50 | ... | ... | 0.109472 |
0.096739 | ... | ... | 0.77 | 0.04 | 0.81 | 68500 | 20.34 | -0.63 | 20.97 | ... | ... | 0.107766 |
0.0945 | ... | ... | 0.74 | 0.04 | 0.78 | 69000 | 20.81 | -0.63 | 21.44 | ... | ... | 0.10626 |
0.092234 | ... | ... | 0.71 | 0.04 | 0.75 | 69500 | 21.27 | -0.64 | 21.91 | ... | ... | 0.104759 |
0.089938 | ... | ... | 0.68 | 0.04 | 0.72 | 70000 | 21.74 | -0.64 | 22.38 | ... | ... | 0.103472 |
0.087608 | ... | ... | 0.66 | 0.03 | 0.69 | 70500 | 22.21 | -0.64 | 22.85 | ... | ... | 0.102195 |
0.085242 | ... | ... | 0.63 | 0.03 | 0.66 | 71000 | 22.68 | -0.64 | 23.32 | ... | ... | 0.100926 |
0.083145 | ... | ... | 0.61 | 0.03 | 0.63 | 71500 | 23.15 | -0.65 | 23.80 | ... | ... | 0.099664 |
0.081025 | ... | ... | 0.59 | 0.02 | 0.61 | 72000 | 23.63 | -0.65 | 24.27 | ... | ... | 0.098633 |
0.078878 | ... | ... | 0.56 | 0.02 | 0.58 | 72500 | 24.10 | -0.65 | 24.75 | ... | ... | 0.097613 |
0.077037 | ... | ... | 0.54 | 0.02 | 0.56 | 73000 | 24.58 | -0.65 | 25.23 | ... | ... | 0.09683 |
0.075182 | ... | ... | 0.52 | 0.02 | 0.54 | 73500 | 25.06 | -0.65 | 25.71 | ... | ... | 0.09606 |
0.073313 | ... | ... | 0.51 | 0.02 | 0.52 | 74000 | 25.54 | -0.66 | 26.20 | ... | ... | 0.095303 |
0.071426 | ... | ... | 0.49 | 0.02 | 0.50 | 74500 | 26.02 | -0.66 | 26.68 | ... | ... | 0.094558 |
0.06952 | ... | ... | 0.47 | 0.02 | 0.48 | 75000 | 26.51 | -0.66 | 27.16 | ... | ... | 0.094054 |
0.067969 | ... | ... | 0.45 | 0.02 | 0.47 | 75500 | 26.99 | -0.66 | 27.65 | ... | ... | 0.093562 |
0.066412 | ... | ... | 0.44 | 0.02 | 0.45 | 76000 | 27.48 | -0.66 | 28.14 | ... | ... | 0.093081 |
0.064456 | ... | ... | 0.42 | 0.01 | 0.43 | 76500 | 27.96 | -0.66 | 28.62 | ... | ... | 0.092612 |
0.062875 | ... | ... | 0.41 | 0.01 | 0.42 | 77000 | 28.45 | -0.66 | 29.11 | ... | ... | 0.09238 |
0.061284 | ... | ... | 0.39 | 0.01 | 0.40 | 77500 | 28.94 | -0.66 | 29.60 | ... | ... | 0.092158 |
0.060096 | ... | ... | 0.38 | 0.01 | 0.39 | 78000 | 29.43 | -0.66 | 30.09 | ... | ... | 0.091944 |
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.