Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000842 | ... | ... | 36.22 | -0.40 | 35.82 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000226 |
0.000851 | ... | ... | 35.72 | -0.40 | 35.32 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000231 |
0.000861 | ... | ... | 35.22 | -0.40 | 34.82 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000237 |
0.00087 | ... | ... | 34.72 | -0.40 | 34.32 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000242 |
0.000879 | ... | ... | 34.22 | -0.40 | 33.82 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000247 |
0.000888 | ... | ... | 33.72 | -0.40 | 33.32 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000252 |
0.000897 | ... | ... | 33.22 | -0.40 | 32.82 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000258 |
0.000906 | ... | ... | 32.72 | -0.40 | 32.32 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000264 |
0.000915 | ... | ... | 32.22 | -0.40 | 31.82 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000269 |
0.000924 | ... | ... | 31.72 | -0.40 | 31.32 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000275 |
0.000933 | ... | ... | 31.22 | -0.40 | 30.82 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000281 |
0.000942 | ... | ... | 30.72 | -0.40 | 30.32 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000287 |
0.00095 | ... | ... | 30.22 | -0.40 | 29.82 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000294 |
0.000959 | ... | ... | 29.72 | -0.40 | 29.32 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.0003 |
0.000967 | ... | ... | 29.22 | -0.40 | 28.82 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000307 |
0.000975 | ... | ... | 28.72 | -0.40 | 28.32 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0.000984 | ... | ... | 28.22 | -0.40 | 27.82 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.00032 |
0.000992 | ... | ... | 27.72 | -0.40 | 27.32 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.001 | ... | ... | 27.22 | -0.40 | 26.82 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000335 |
0.001008 | ... | ... | 26.72 | -0.40 | 26.32 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000343 |
0.001016 | ... | ... | 26.22 | -0.40 | 25.82 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.00035 |
0.001024 | ... | ... | 25.72 | -0.40 | 25.32 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.001032 | ... | ... | 25.22 | -0.40 | 24.82 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000367 |
0.00104 | ... | ... | 24.72 | -0.40 | 24.32 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000375 |
0.001048 | ... | ... | 24.22 | -0.40 | 23.82 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.001056 | ... | ... | 23.72 | -0.40 | 23.32 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000393 |
0.001064 | ... | ... | 23.22 | -0.40 | 22.82 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000402 |
0.001071 | ... | ... | 22.72 | -0.40 | 22.32 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000412 |
0.001079 | ... | ... | 22.22 | -0.40 | 21.82 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000422 |
0.001086 | ... | ... | 21.72 | -0.40 | 21.32 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000433 |
0.001094 | ... | ... | 21.22 | -0.40 | 20.82 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000444 |
0.001101 | ... | ... | 20.72 | -0.40 | 20.32 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000455 |
0.001109 | ... | ... | 20.22 | -0.40 | 19.82 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000467 |
0.001116 | ... | ... | 19.72 | -0.40 | 19.32 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000479 |
0.001124 | ... | ... | 19.22 | -0.40 | 18.82 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000492 |
0.001131 | ... | ... | 18.72 | -0.40 | 18.32 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000505 |
0.001138 | ... | ... | 18.22 | -0.40 | 17.82 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000519 |
0.001145 | ... | ... | 17.72 | -0.40 | 17.32 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000534 |
0.001153 | ... | ... | 17.22 | -0.40 | 16.82 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000549 |
0.00116 | ... | ... | 16.72 | -0.40 | 16.32 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000565 |
0.001167 | ... | ... | 16.22 | -0.40 | 15.82 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.000582 |
0.001174 | ... | ... | 15.72 | -0.40 | 15.32 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.000599 |
0.001181 | ... | ... | 15.22 | -0.40 | 14.82 | 41000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.000618 |
0.001188 | ... | ... | 14.72 | -0.40 | 14.32 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.000638 |
0.001195 | ... | ... | 14.22 | -0.40 | 13.82 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.000659 |
0.001202 | ... | ... | 13.72 | -0.40 | 13.32 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.000681 |
0.001209 | ... | ... | 13.22 | -0.40 | 12.82 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.000705 |
0.001215 | ... | ... | 12.72 | -0.40 | 12.32 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.00073 |
0.001222 | ... | ... | 12.22 | -0.40 | 11.82 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.000757 |
0.001229 | ... | ... | 11.72 | -0.40 | 11.32 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0.000786 |
0.001236 | ... | ... | 11.22 | -0.40 | 10.82 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 0.000817 |
0.001242 | ... | ... | 10.72 | -0.40 | 10.32 | 45500 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.001249 | ... | ... | 10.22 | -0.40 | 9.82 | 46000 | 0.01 | 0 | 0.01 | ... | ... | 0.000886 |
0.001256 | ... | ... | 9.72 | -0.40 | 9.32 | 46500 | 0.01 | 0 | 0.01 | ... | ... | 0.000926 |
0.001262 | ... | ... | 9.22 | -0.40 | 8.82 | 47000 | 0.01 | 0 | 0.01 | ... | ... | 0.000969 |
0.001269 | 8.67 | 8.66 | 8.72 | -0.40 | 8.32 | 47500 | 0.01 | 0 | 0.01 | ... | ... | 0.001016 |
0.001276 | ... | ... | 8.22 | -0.40 | 7.82 | 48000 | 0.01 | 0 | 0.01 | ... | ... | 0.001068 |
0.001282 | ... | ... | 7.72 | -0.40 | 7.32 | 48500 | 0.01 | 0 | 0.01 | ... | ... | 0.001126 |
0.001289 | 6.83 | 6.74 | 7.23 | -0.41 | 6.82 | 49000 | 0.01 | 0 | 0.01 | ... | ... | 0.001191 |
0.001295 | ... | ... | 6.73 | -0.41 | 6.32 | 49500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001264 |
0.002112 | ... | ... | 6.48 | -0.40 | 6.08 | 49750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001304 |
0.002148 | 6.85 | 6.18 | 6.23 | -0.40 | 5.83 | 50000 | 0.01 | 0 | 0.01 | ... | ... | 0.002183 |
0.002187 | ... | ... | 5.98 | -0.41 | 5.58 | 50250 | 0.01 | 0 | 0.01 | ... | ... | 0.002255 |
0.002966 | ... | ... | 5.73 | -0.40 | 5.33 | 50500 | 0.01 | 0 | 0.01 | 0.02 | 0.02 | 0.002331 |
0.00304 | ... | ... | 5.48 | -0.40 | 5.08 | 50750 | 0.02 | 0 | 0.02 | ... | ... | 0.003158 |
0.003799 | ... | ... | 5.24 | -0.40 | 4.84 | 51000 | 0.02 | 0 | 0.02 | 0.01 | 0.01 | 0.003271 |
0.003912 | ... | ... | 4.99 | -0.40 | 4.59 | 51250 | 0.02 | 0 | 0.02 | ... | ... | 0.004075 |
0.004679 | ... | ... | 4.74 | -0.40 | 4.34 | 51500 | 0.02 | -0.01 | 0.03 | ... | ... | 0.004231 |
0.005439 | ... | ... | 4.50 | -0.40 | 4.10 | 51750 | 0.03 | -0.01 | 0.03 | ... | ... | 0.005046 |
0.006203 | 4.81 | 4.62 | 4.25 | -0.40 | 3.85 | 52000 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | 0.005855 |
0.006982 | ... | ... | 4.01 | -0.40 | 3.61 | 52250 | 0.04 | -0.01 | 0.04 | ... | ... | 0.006672 |
0.007784 | 3.52 | 3.52 | 3.77 | -0.41 | 3.36 | 52500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.007507 |
0.009084 | ... | ... | 3.52 | -0.40 | 3.12 | 52750 | 0.05 | -0.01 | 0.06 | ... | ... | 0.008854 |
0.010374 | ... | ... | 3.29 | -0.41 | 2.88 | 53000 | 0.06 | -0.01 | 0.07 | ... | ... | 0.01018 |
0.012049 | ... | ... | 3.05 | -0.41 | 2.65 | 53250 | 0.08 | -0.01 | 0.08 | ... | ... | 0.011894 |
0.013688 | 2.96 | 2.96 | 2.82 | -0.41 | 2.41 | 53500 | 0.10 | -0.01 | 0.10 | 0.05 | 0.05 | 0.013886 |
0.01588 | ... | ... | 2.59 | -0.41 | 2.19 | 53750 | 0.12 | 0 | 0.12 | ... | ... | 0.016055 |
0.01838 | 2.90 | 2.90 | 2.37 | -0.40 | 1.97 | 54000 | 0.15 | 0 | 0.15 | 0.14 | 0.07 | 0.018317 |
0.020805 | 1.78 | 1.78 | 2.16 | -0.40 | 1.76 | 54250 | 0.19 | 0.01 | 0.19 | ... | ... | 0.020764 |
0.023341 | ... | ... | 1.95 | -0.39 | 1.57 | 54500 | 0.25 | 0.02 | 0.23 | 0.20 | 0.19 | 0.023317 |
0.025568 | 1.59 | 1.59 | 1.76 | -0.38 | 1.38 | 54750 | 0.31 | 0.03 | 0.29 | ... | ... | 0.02563 |
0.027609 | 2.11 | 1.63 | 1.57 | -0.37 | 1.21 | 55000 | 0.39 | 0.04 | 0.35 | 0.39 | 0.15 | 0.027603 |
0.029183 | 1.02 | 1.02 | 1.40 | -0.35 | 1.05 | 55250 | 0.48 | 0.05 | 0.43 | ... | ... | 0.029181 |
0.030255 | 1.13 | 1.13 | 1.23 | -0.33 | 0.90 | 55500 | 0.58 | 0.07 | 0.52 | 0.30 | 0.30 | 0.030254 |
0.030768 | ... | ... | 1.08 | -0.31 | 0.77 | 55750 | 0.70 | 0.09 | 0.61 | 0.57 | 0.36 | 0.030768 |
0.030715 | 0.80 | 0.80 | 0.94 | -0.29 | 0.66 | 56000 | 0.84 | 0.12 | 0.72 | 0.55 | 0.39 | 0.030715 |
0.030121 | ... | ... | 0.82 | -0.27 | 0.55 | 56250 | 0.98 | 0.14 | 0.85 | ... | ... | 0.030121 |
0.029044 | 1.01 | 0.58 | 0.70 | -0.24 | 0.46 | 56500 | 1.14 | 0.16 | 0.98 | 0.55 | 0.54 | 0.029047 |
0.02759 | 0.51 | 0.51 | 0.60 | -0.22 | 0.39 | 56750 | 1.32 | 0.19 | 1.13 | ... | ... | 0.027598 |
0.025837 | 0.65 | 0.32 | 0.52 | -0.20 | 0.32 | 57000 | 1.50 | 0.21 | 1.29 | ... | ... | 0.025852 |
0.023888 | ... | ... | 0.44 | -0.17 | 0.27 | 57250 | 1.69 | 0.23 | 1.47 | ... | ... | 0.023806 |
0.021727 | 0.55 | 0.32 | 0.37 | -0.16 | 0.22 | 57500 | 1.90 | 0.25 | 1.65 | ... | ... | 0.021766 |
0.01975 | ... | ... | 0.32 | -0.14 | 0.18 | 57750 | 2.11 | 0.27 | 1.84 | ... | ... | 0.019806 |
0.017798 | 0.38 | 0.14 | 0.27 | -0.12 | 0.15 | 58000 | 2.33 | 0.28 | 2.05 | ... | ... | 0.017656 |
0.015938 | ... | ... | ... | ... | 0.13 | 58250 | 2.55 | ... | ... | ... | ... | 0.015781 |
0.014244 | 0.27 | 0.27 | 0.19 | -0.09 | 0.11 | 58500 | 2.78 | 0.31 | 2.47 | ... | ... | 0.014076 |
0.012458 | ... | ... | ... | ... | 0.09 | 58750 | 3.02 | ... | ... | ... | ... | 0.012621 |
0.011304 | ... | ... | 0.14 | -0.07 | 0.08 | 59000 | 3.25 | 0.34 | 2.92 | ... | ... | 0.011124 |
0.008985 | ... | ... | 0.10 | -0.05 | 0.06 | 59500 | 3.73 | 0.35 | 3.38 | ... | ... | 0.008809 |
0.007051 | 0.06 | 0.05 | 0.08 | -0.04 | 0.04 | 60000 | 4.22 | 0.37 | 3.86 | ... | ... | 0.007388 |
0.006136 | ... | ... | 0.06 | -0.03 | 0.04 | 60500 | 4.71 | 0.38 | 4.34 | ... | ... | 0.006014 |
0.004726 | ... | ... | 0.05 | -0.02 | 0.03 | 61000 | 5.21 | 0.39 | 4.82 | ... | ... | 0.005204 |
0.00389 | ... | ... | 0.04 | -0.02 | 0.02 | 61500 | 5.70 | 0.39 | 5.31 | ... | ... | 0.004441 |
0.003699 | ... | ... | 0.03 | -0.01 | 0.02 | 62000 | 6.20 | 0.39 | 5.81 | ... | ... | 0.003706 |
0.002922 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 6.70 | 0.40 | 6.30 | ... | ... | 0.003585 |
0.002796 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 7.19 | 0.40 | 6.80 | ... | ... | 0.002904 |
0.002683 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 7.69 | 0.40 | 7.30 | ... | ... | 0.002836 |
0.002582 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 8.19 | 0.40 | 7.79 | ... | ... | 0.002775 |
0.001882 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 8.69 | 0.40 | 8.29 | ... | ... | 0.002149 |
0.001817 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 65000 | 9.19 | 0.40 | 8.79 | ... | ... | 0.002124 |
0.001757 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 9.69 | 0.40 | 9.29 | ... | ... | 0.002102 |
0.001703 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 10.19 | 0.40 | 9.79 | ... | ... | 0.002082 |
0.001002 | ... | ... | 0.01 | -0.01 | 0.01 | 66500 | 10.69 | 0.40 | 10.29 | ... | ... | 0.002065 |
0.000972 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 11.18 | 0.40 | 10.79 | ... | ... | 0.001507 |
0.000945 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 11.68 | 0.40 | 11.29 | ... | ... | 0.001513 |
0.000919 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 12.18 | 0.40 | 11.78 | ... | ... | 0.001519 |
0.000896 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 12.68 | 0.40 | 12.28 | ... | ... | 0.001524 |
0.000874 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 13.18 | 0.40 | 12.78 | ... | ... | 0.00153 |
0.000853 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 13.68 | 0.40 | 13.28 | ... | ... | 0.001536 |
0.000834 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 14.18 | 0.40 | 13.78 | ... | ... | 0.001541 |
0.000815 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.68 | 0.40 | 14.28 | ... | ... | 0.001547 |
0.000798 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.18 | 0.40 | 14.78 | ... | ... | 0.001553 |
0.000782 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.68 | 0.40 | 15.28 | ... | ... | 0.001558 |
0.000766 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 72000 | 16.18 | 0.40 | 15.78 | ... | ... | 0.001564 |
0.000752 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.68 | 0.40 | 16.28 | ... | ... | 0.001569 |
0.000738 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.18 | 0.40 | 16.78 | ... | ... | 0.001575 |
0.000725 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.68 | 0.40 | 17.28 | ... | ... | 0.00158 |
0.000712 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.18 | 0.40 | 17.78 | ... | ... | 0.001586 |
0.0007 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.68 | 0.40 | 18.28 | ... | ... | 0.001591 |
0.000689 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.18 | 0.40 | 18.78 | ... | ... | 0.001597 |
0.000678 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.68 | 0.40 | 19.28 | ... | ... | 0.001602 |
0.000667 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.18 | 0.40 | 19.78 | ... | ... | 0.001608 |
0.000657 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.68 | 0.40 | 20.28 | ... | ... | 0.001613 |
0.000648 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.18 | 0.40 | 20.78 | ... | ... | 0.001619 |
0.000638 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.68 | 0.40 | 21.28 | ... | ... | 0.001624 |
0.00063 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.18 | 0.40 | 21.78 | ... | ... | 0.001629 |
0.000621 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.68 | 0.40 | 22.28 | ... | ... | 0.001635 |
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.