Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000867 | ... | ... | 24.12 | 0.26 | 24.38 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000268 |
0.000907 | ... | ... | ... | ... | 22.38 | 22000 | 0.01 | ... | ... | ... | ... | 0.000299 |
0.000916 | ... | ... | 21.62 | 0.26 | 21.88 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000307 |
0.000926 | ... | ... | 21.12 | 0.26 | 21.38 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000316 |
0.000935 | ... | ... | 20.62 | 0.26 | 20.88 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000325 |
0.000945 | ... | ... | 20.12 | 0.26 | 20.38 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000334 |
0.000954 | ... | ... | 19.62 | 0.26 | 19.88 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000344 |
0.000963 | ... | ... | 19.12 | 0.26 | 19.38 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000354 |
0.000972 | ... | ... | 18.62 | 0.26 | 18.88 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000364 |
0.000982 | ... | ... | 18.12 | 0.26 | 18.38 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000375 |
0.000991 | ... | ... | 17.62 | 0.26 | 17.88 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000387 |
0.000999 | ... | ... | 17.12 | 0.26 | 17.38 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000398 |
0.001008 | ... | ... | 16.62 | 0.26 | 16.88 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000411 |
0.001017 | ... | ... | 16.12 | 0.26 | 16.38 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000424 |
0.001026 | ... | ... | 15.62 | 0.26 | 15.88 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000437 |
0.001034 | ... | ... | 15.12 | 0.26 | 15.38 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000452 |
0.001043 | ... | ... | 14.62 | 0.26 | 14.88 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000467 |
0.001051 | ... | ... | 14.12 | 0.26 | 14.38 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000483 |
0.00106 | ... | ... | 13.62 | 0.26 | 13.88 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.0005 |
0.001068 | ... | ... | 13.12 | 0.26 | 13.38 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000517 |
0.001077 | ... | ... | 12.62 | 0.26 | 12.88 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000536 |
0.001085 | ... | ... | 12.12 | 0.26 | 12.38 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000557 |
0.001093 | ... | ... | 11.62 | 0.26 | 11.88 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000578 |
0.001101 | ... | ... | 11.12 | 0.26 | 11.38 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000601 |
0.001109 | ... | ... | 10.62 | 0.26 | 10.88 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000626 |
0.001118 | ... | ... | 10.12 | 0.26 | 10.38 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000653 |
0.001126 | ... | ... | 9.62 | 0.26 | 9.88 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000682 |
0.001134 | ... | ... | 9.12 | 0.26 | 9.38 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000713 |
0.001141 | ... | ... | 8.62 | 0.26 | 8.88 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000747 |
0.001149 | ... | ... | 8.12 | 0.26 | 8.38 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000785 |
0.001157 | ... | ... | 7.62 | 0.26 | 7.88 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000826 |
0.001165 | ... | ... | 7.12 | 0.26 | 7.38 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000872 |
0.001173 | ... | ... | 6.62 | 0.26 | 6.88 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000923 |
0.00118 | ... | ... | 6.12 | 0.26 | 6.38 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000981 |
0.001188 | ... | ... | 5.62 | 0.26 | 5.88 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.001047 |
0.001196 | ... | ... | 5.12 | 0.26 | 5.38 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.001122 |
0.001944 | ... | ... | 4.63 | 0.26 | 4.89 | 39500 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.00121 |
0.00203 | ... | ... | 4.13 | 0.26 | 4.39 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002108 |
0.003458 | ... | ... | 3.64 | 0.26 | 3.90 | 40500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.002987 |
0.004825 | ... | ... | 3.16 | 0.25 | 3.41 | 41000 | 0.03 | -0.01 | 0.04 | 0.07 | 0.07 | 0.004474 |
0.00668 | ... | ... | 2.68 | 0.25 | 2.92 | 41500 | 0.04 | -0.02 | 0.06 | 0.11 | 0.11 | 0.006432 |
0.009287 | ... | ... | 2.22 | 0.23 | 2.45 | 42000 | 0.07 | -0.03 | 0.10 | 0.19 | 0.07 | 0.009452 |
0.013077 | 1.41 | 1.41 | 1.78 | 0.22 | 2 | 42500 | 0.12 | -0.05 | 0.17 | 0.15 | 0.15 | 0.012995 |
0.017256 | 1.42 | 1.42 | 1.39 | 0.19 | 1.58 | 43000 | 0.20 | -0.07 | 0.27 | 0.23 | 0.23 | 0.017222 |
0.021149 | ... | ... | 1.05 | 0.16 | 1.20 | 43500 | 0.32 | -0.11 | 0.43 | 0.66 | 0.33 | 0.02114 |
0.023793 | 0.70 | 0.67 | 0.77 | 0.13 | 0.89 | 44000 | 0.51 | -0.14 | 0.65 | 1 | 0.52 | 0.023792 |
0.024465 | 0.61 | 0.48 | 0.55 | 0.10 | 0.64 | 44500 | 0.76 | -0.17 | 0.93 | 0.73 | 0.73 | 0.024465 |
0.02324 | 0.45 | 0.30 | 0.38 | 0.08 | 0.45 | 45000 | 1.07 | -0.19 | 1.26 | ... | ... | 0.023222 |
0.020595 | 0.32 | 0.20 | 0.25 | 0.06 | 0.31 | 45500 | 1.43 | -0.20 | 1.63 | ... | ... | 0.020609 |
0.017268 | 0.24 | 0.13 | 0.16 | 0.05 | 0.21 | 46000 | 1.83 | -0.21 | 2.04 | 2.50 | 2.14 | 0.017308 |
0.013992 | 0.11 | 0.09 | 0.10 | 0.04 | 0.14 | 46500 | 2.26 | -0.22 | 2.48 | ... | ... | 0.014072 |
0.011001 | 0.10 | 0.06 | 0.07 | 0.03 | 0.10 | 47000 | 2.72 | -0.23 | 2.95 | ... | ... | 0.011137 |
0.008823 | 0.05 | 0.05 | 0.05 | 0.02 | 0.07 | 47500 | 3.19 | -0.24 | 3.43 | ... | ... | 0.008707 |
0.006896 | 0.05 | 0.04 | 0.04 | 0.01 | 0.05 | 48000 | 3.67 | -0.25 | 3.92 | ... | ... | 0.007165 |
0.005699 | ... | ... | 0.03 | 0.01 | 0.04 | 48500 | 4.16 | -0.25 | 4.41 | ... | ... | 0.00603 |
0.004961 | 0.04 | 0.03 | 0.03 | 0.01 | 0.04 | 49000 | 4.65 | -0.25 | 4.90 | ... | ... | 0.004936 |
0.004276 | ... | ... | 0.02 | 0.01 | 0.03 | 49500 | 5.15 | -0.25 | 5.40 | ... | ... | 0.004294 |
0.003626 | 0.02 | 0.02 | 0.02 | 0.01 | 0.03 | 50000 | 5.64 | -0.26 | 5.90 | ... | ... | 0.00369 |
0.002996 | ... | ... | 0.02 | 0.01 | 0.02 | 50500 | 6.14 | -0.26 | 6.39 | ... | ... | 0.003112 |
0.002368 | ... | ... | 0.01 | 0.01 | 0.02 | 51000 | 6.63 | -0.26 | 6.89 | ... | ... | 0.002546 |
0.002267 | ... | ... | 0.01 | 0.01 | 0.02 | 51500 | 7.13 | -0.26 | 7.39 | ... | ... | 0.002487 |
0.00165 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.63 | -0.26 | 7.89 | ... | ... | 0.00195 |
0.001587 | ... | ... | 0.01 | 0.01 | 0.01 | 52500 | 8.13 | -0.26 | 8.38 | ... | ... | 0.001927 |
0.000933 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.62 | -0.26 | 8.88 | ... | ... | 0.001394 |
0.000899 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.12 | -0.26 | 9.38 | ... | ... | 0.001401 |
0.000869 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.62 | -0.26 | 9.88 | ... | ... | 0.001407 |
0.000841 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.12 | -0.26 | 10.38 | ... | ... | 0.001414 |
0.000816 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.62 | -0.26 | 10.88 | ... | ... | 0.001421 |
0.000793 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.12 | -0.26 | 11.38 | ... | ... | 0.001427 |
0.000771 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.62 | -0.26 | 11.88 | ... | ... | 0.001434 |
0.00075 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.12 | -0.26 | 12.38 | ... | ... | 0.00144 |
0.000732 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.62 | -0.26 | 12.88 | ... | ... | 0.001447 |
0.000714 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.12 | -0.26 | 13.38 | ... | ... | 0.001453 |
0.000698 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.62 | -0.26 | 13.88 | ... | ... | 0.00146 |
0.000682 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.12 | -0.26 | 14.38 | ... | ... | 0.001466 |
0.000668 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.62 | -0.26 | 14.88 | ... | ... | 0.001472 |
0.000654 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.12 | -0.26 | 15.38 | ... | ... | 0.001479 |
0.000641 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.62 | -0.26 | 15.88 | ... | ... | 0.001485 |
0.000629 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.12 | -0.26 | 16.38 | ... | ... | 0.001492 |
0.000617 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.62 | -0.26 | 16.88 | ... | ... | 0.001498 |
0.000606 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.12 | -0.26 | 17.38 | ... | ... | 0.001504 |
0.000596 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.62 | -0.26 | 17.88 | ... | ... | 0.00151 |
0.000586 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.12 | -0.26 | 18.38 | ... | ... | 0.001517 |
0.000576 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.62 | -0.26 | 18.88 | ... | ... | 0.001523 |
0.000567 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.12 | -0.26 | 19.38 | ... | ... | 0.001529 |
0.000558 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.62 | -0.26 | 19.88 | ... | ... | 0.001535 |
0.00055 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.12 | -0.26 | 20.38 | ... | ... | 0.001541 |
0.000542 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.62 | -0.26 | 20.88 | ... | ... | 0.001548 |
0.000534 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.12 | -0.26 | 21.38 | ... | ... | 0.001554 |
0.000527 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.62 | -0.26 | 21.88 | ... | ... | 0.00156 |
0.00052 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.12 | -0.26 | 22.38 | ... | ... | 0.001566 |
0.000513 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.62 | -0.26 | 22.88 | ... | ... | 0.001572 |
0.000507 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.12 | -0.26 | 23.38 | ... | ... | 0.001578 |
0.000501 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.62 | -0.26 | 23.88 | ... | ... | 0.001584 |
0.000494 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.12 | -0.26 | 24.38 | ... | ... | 0.00159 |
0.000489 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.62 | -0.26 | 24.88 | ... | ... | 0.001596 |
0.000483 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.12 | -0.26 | 25.38 | ... | ... | 0.001602 |
0.000478 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.62 | -0.26 | 25.88 | ... | ... | 0.001608 |
0.000472 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.12 | -0.26 | 26.38 | ... | ... | 0.001614 |
0.000467 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.62 | -0.26 | 26.88 | ... | ... | 0.00162 |
0.000462 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.12 | -0.26 | 27.38 | ... | ... | 0.001626 |
0.000458 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.62 | -0.26 | 27.88 | ... | ... | 0.001632 |
0.000453 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.12 | -0.26 | 28.38 | ... | ... | 0.001638 |
0.000449 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.62 | -0.26 | 28.88 | ... | ... | 0.001643 |
0.000444 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.12 | -0.26 | 29.38 | ... | ... | 0.001649 |
0.00044 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.62 | -0.26 | 29.88 | ... | ... | 0.001655 |
0.000436 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.12 | -0.26 | 30.38 | ... | ... | 0.001661 |
0.000432 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.62 | -0.26 | 30.88 | ... | ... | 0.001667 |
0.000428 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.12 | -0.26 | 31.38 | ... | ... | 0.001672 |
0.000424 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.62 | -0.26 | 31.88 | ... | ... | 0.001678 |
0.000421 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.12 | -0.26 | 32.38 | ... | ... | 0.001684 |
0.000417 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.62 | -0.26 | 32.88 | ... | ... | 0.00169 |
0.000414 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.12 | -0.26 | 33.38 | ... | ... | 0.001695 |
0.000411 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.62 | -0.26 | 33.88 | ... | ... | 0.001701 |
0.000407 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.12 | -0.26 | 34.38 | ... | ... | 0.001707 |
0.000404 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.62 | -0.26 | 34.88 | ... | ... | 0.001713 |
0.000401 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.12 | -0.26 | 35.38 | ... | ... | 0.001718 |
0.000398 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.62 | -0.26 | 35.88 | ... | ... | 0.001724 |
0.000395 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.12 | -0.26 | 36.38 | ... | ... | 0.00173 |
0.000392 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.62 | -0.26 | 36.88 | ... | ... | 0.001735 |
0.000389 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.12 | -0.26 | 37.38 | ... | ... | 0.001741 |
0.000387 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.62 | -0.26 | 37.88 | ... | ... | 0.001746 |
0.000384 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.12 | -0.26 | 38.38 | ... | ... | 0.001752 |
0.000381 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.62 | -0.26 | 38.88 | ... | ... | 0.001758 |
0.000379 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.12 | -0.26 | 39.38 | ... | ... | 0.001763 |
0.000376 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.62 | -0.26 | 39.88 | ... | ... | 0.001769 |
0.000374 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.12 | -0.26 | 40.38 | ... | ... | 0.001774 |
0.000371 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.62 | -0.26 | 40.88 | ... | ... | 0.00178 |
0.000369 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.12 | -0.26 | 41.38 | ... | ... | 0.001785 |
0.000367 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.62 | -0.26 | 41.88 | ... | ... | 0.001791 |
0.000364 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.12 | -0.26 | 42.38 | ... | ... | 0.001796 |
0.000362 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.62 | -0.26 | 42.88 | ... | ... | 0.001802 |
0.00036 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.12 | -0.26 | 43.38 | ... | ... | 0.001807 |
0.000358 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.62 | -0.26 | 43.88 | ... | ... | 0.001812 |
0.000356 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.12 | -0.26 | 44.38 | ... | ... | 0.001818 |
0.000354 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.62 | -0.26 | 44.88 | ... | ... | 0.001823 |
0.000352 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.12 | -0.26 | 45.38 | ... | ... | 0.001829 |
0.00035 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.62 | -0.26 | 45.88 | ... | ... | 0.001834 |
0.000348 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.12 | -0.26 | 46.38 | ... | ... | 0.001839 |
0.000346 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.62 | -0.26 | 46.88 | ... | ... | 0.001845 |
0.000344 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.12 | -0.26 | 47.38 | ... | ... | 0.00185 |
0.000342 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.62 | -0.26 | 47.88 | ... | ... | 0.001856 |
0.000341 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.12 | -0.26 | 48.38 | ... | ... | 0.001861 |
0.000339 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.62 | -0.26 | 48.88 | ... | ... | 0.001866 |
0.000337 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.12 | -0.26 | 49.38 | ... | ... | 0.001871 |
0.000335 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.62 | -0.26 | 49.88 | ... | ... | 0.001877 |
0.000334 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.12 | -0.26 | 50.38 | ... | ... | 0.001882 |
0.000332 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.62 | -0.26 | 50.88 | ... | ... | 0.001887 |
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.