Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 27.67 | 0 | 27.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000512 |
0 | ... | ... | 25.17 | 0 | 25.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0 | ... | ... | 24.67 | 0 | 24.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000594 |
0 | ... | ... | 24.17 | 0 | 24.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.00061 |
0 | ... | ... | 23.67 | 0 | 23.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000625 |
0 | ... | ... | 23.17 | 0 | 23.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000642 |
0 | ... | ... | 22.67 | 0 | 22.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000658 |
0 | ... | ... | 22.17 | 0 | 22.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000675 |
0 | ... | ... | 21.67 | 0 | 21.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0 | ... | ... | 21.17 | 0 | 21.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000712 |
0 | ... | ... | 20.67 | 0 | 20.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000731 |
0 | ... | ... | 20.17 | 0 | 20.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0 | ... | ... | 19.67 | 0 | 19.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000771 |
0 | ... | ... | 19.17 | 0 | 19.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000793 |
0 | ... | ... | 18.67 | 0 | 18.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000815 |
0 | ... | ... | 18.17 | 0 | 18.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000838 |
0 | ... | ... | 17.67 | 0 | 17.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000863 |
0 | ... | ... | 17.17 | 0 | 17.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000888 |
0 | ... | ... | 16.67 | 0 | 16.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000915 |
0 | ... | ... | 16.17 | 0 | 16.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000942 |
0 | ... | ... | 15.67 | 0 | 15.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000972 |
0 | ... | ... | 15.17 | 0 | 15.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.001002 |
0 | ... | ... | 14.67 | 0 | 14.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.001035 |
0 | ... | ... | 14.17 | 0 | 14.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.001069 |
0 | ... | ... | 13.67 | 0 | 13.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.001105 |
0 | ... | ... | 13.17 | 0 | 13.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.001143 |
0 | ... | ... | 12.67 | 0 | 12.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.001183 |
0 | ... | ... | 12.17 | 0 | 12.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.001227 |
0 | ... | ... | 11.67 | 0 | 11.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.001273 |
0 | ... | ... | 11.17 | 0 | 11.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.002185 |
0 | ... | ... | 10.67 | 0 | 10.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.002269 |
0 | ... | ... | 10.17 | 0 | 10.17 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 0.003132 |
0 | ... | ... | 9.68 | 0 | 9.68 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.003963 |
0 | ... | ... | 9.18 | 0 | 9.18 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.004127 |
0 | ... | ... | 8.68 | 0 | 8.68 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.005616 |
0 | ... | ... | 8.19 | 0 | 8.19 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.006464 |
0 | ... | ... | 7.70 | 0 | 7.70 | 40000 | 0.05 | 0 | 0.05 | ... | ... | 0.007892 |
0 | ... | ... | 7.21 | 0 | 7.21 | 40500 | 0.06 | 0 | 0.06 | ... | ... | 0.009311 |
0 | ... | ... | 6.72 | 0 | 6.72 | 41000 | 0.07 | 0 | 0.07 | ... | ... | 0.010745 |
0 | ... | ... | 6.24 | 0 | 6.24 | 41500 | 0.09 | 0 | 0.09 | ... | ... | 0.01309 |
0 | ... | ... | 5.76 | 0 | 5.76 | 42000 | 0.11 | 0 | 0.11 | ... | ... | 0.015373 |
0 | ... | ... | 5.29 | 0 | 5.29 | 42500 | 0.14 | 0 | 0.14 | ... | ... | 0.018329 |
0 | ... | ... | 4.83 | 0 | 4.83 | 43000 | 0.18 | 0 | 0.18 | ... | ... | 0.02176 |
0 | ... | ... | 4.38 | 0 | 4.38 | 43500 | 0.23 | 0 | 0.23 | ... | ... | 0.025496 |
0 | ... | ... | 3.95 | 0 | 3.95 | 44000 | 0.30 | 0 | 0.30 | ... | ... | 0.029766 |
0 | ... | ... | 3.55 | 0 | 3.55 | 44500 | 0.39 | 0 | 0.39 | ... | ... | 0.034206 |
0.033081 | 3.35 | 3.35 | 3.16 | 0.20 | 3.35 | 45000 | 0.49 | -0.01 | 0.50 | 0.49 | 0.49 | 0.038336 |
0.033073 | ... | ... | 2.80 | 0 | 2.80 | 45500 | 0.64 | 0 | 0.64 | ... | ... | 0.042684 |
0.040927 | 2.47 | 2.47 | 2.47 | 0.01 | 2.47 | 46000 | 0.81 | 0 | 0.81 | ... | ... | 0.046347 |
0.046517 | ... | ... | 2.17 | 0 | 2.17 | 46500 | 1 | 0 | 1 | ... | ... | 0.049318 |
0.050379 | ... | ... | 1.89 | 0 | 1.89 | 47000 | 1.21 | -0.01 | 1.22 | 1.21 | 1.21 | 0.051521 |
0.052718 | ... | ... | 1.64 | 0 | 1.64 | 47500 | 1.48 | 0 | 1.48 | ... | ... | 0.053008 |
0.053747 | ... | ... | 1.42 | 0 | 1.42 | 48000 | 1.75 | 0 | 1.75 | ... | ... | 0.053728 |
0.053648 | ... | ... | 1.22 | 0 | 1.22 | 48500 | 2.05 | 0 | 2.05 | ... | ... | 0.053776 |
0.052683 | 1.08 | 1.08 | 1.05 | 0.04 | 1.08 | 49000 | 2.20 | -0.17 | 2.37 | 2.24 | 2.20 | 0.053027 |
0.050788 | ... | ... | 0.89 | 0 | 0.89 | 49500 | 2.72 | 0 | 2.72 | ... | ... | 0.052224 |
0.048369 | ... | ... | 0.76 | 0 | 0.76 | 50000 | 3.08 | 0 | 3.08 | ... | ... | 0.050842 |
0.045535 | ... | ... | 0.64 | 0 | 0.64 | 50500 | 3.46 | 0 | 3.46 | ... | ... | 0.049183 |
0.042494 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.86 | 0 | 3.86 | ... | ... | 0.047381 |
0.039243 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4.28 | 0 | 4.28 | ... | ... | 0.045512 |
0.036021 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.71 | 0 | 4.71 | ... | ... | 0.043671 |
0.033856 | 0.36 | 0.36 | 0.33 | 0.03 | 0.36 | 52500 | 5.15 | 0 | 5.15 | ... | ... | 0.041876 |
0.031364 | 0.32 | 0.30 | 0.28 | 0.04 | 0.32 | 53000 | 5.60 | 0 | 5.60 | ... | ... | 0.040181 |
0.027951 | 0.26 | 0.26 | 0.24 | 0.02 | 0.26 | 53500 | 6.05 | 0 | 6.05 | ... | ... | 0.038546 |
0.025431 | 0.23 | 0.22 | 0.21 | 0.02 | 0.23 | 54000 | 6.52 | 0 | 6.52 | ... | ... | 0.037088 |
0.02309 | 0.20 | 0.19 | 0.18 | 0.02 | 0.20 | 54500 | 6.99 | 0 | 6.99 | ... | ... | 0.035743 |
0.020669 | 0.17 | 0.16 | 0.16 | 0.01 | 0.17 | 55000 | 7.47 | 0 | 7.47 | ... | ... | 0.034631 |
0.018802 | 0.15 | 0.15 | 0.14 | 0.01 | 0.15 | 55500 | 7.95 | 0 | 7.95 | ... | ... | 0.033555 |
0.016545 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 8.43 | 0 | 8.43 | ... | ... | 0.032509 |
0.014959 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 8.91 | 0 | 8.91 | ... | ... | 0.031609 |
0.013764 | ... | ... | 0.10 | 0 | 0.10 | 57000 | 9.40 | 0 | 9.40 | ... | ... | 0.030859 |
0.012581 | ... | ... | 0.09 | 0 | 0.09 | 57500 | 9.89 | 0 | 9.89 | ... | ... | 0.030141 |
0.0114 | ... | ... | 0.08 | 0 | 0.08 | 58000 | 10.38 | 0 | 10.38 | ... | ... | 0.029452 |
0.010211 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.87 | 0 | 10.87 | ... | ... | 0.028789 |
0.009494 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.37 | 0 | 11.37 | ... | ... | 0.028275 |
0.008792 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 11.86 | 0 | 11.86 | ... | ... | 0.027785 |
0.008099 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.36 | 0 | 12.36 | ... | ... | 0.027317 |
0.007412 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.85 | 0 | 12.85 | ... | ... | 0.026869 |
0.006728 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.35 | 0 | 13.35 | ... | ... | 0.026439 |
0.006591 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.84 | 0 | 13.84 | ... | ... | 0.026026 |
0.005921 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.34 | 0 | 14.34 | ... | ... | 0.025754 |
0.005242 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.84 | 0 | 14.84 | ... | ... | 0.025372 |
0.005145 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.34 | 0 | 15.34 | ... | ... | 0.025127 |
0.005052 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.84 | 0 | 15.84 | ... | ... | 0.024895 |
0.004386 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.34 | 0 | 16.34 | ... | ... | 0.024674 |
0.004311 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 16.83 | 0 | 16.83 | ... | ... | 0.024341 |
0.00424 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 17.33 | 0 | 17.33 | ... | ... | 0.024141 |
0.003575 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.83 | 0 | 17.83 | ... | ... | 0.02395 |
0.003518 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.33 | 0 | 18.33 | ... | ... | 0.023767 |
0.003465 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.83 | 0 | 18.83 | ... | ... | 0.023592 |
0.002784 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.33 | 0 | 19.33 | ... | ... | 0.023425 |
0.002743 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.83 | 0 | 19.83 | ... | ... | 0.023265 |
0.002704 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 20.33 | 0 | 20.33 | ... | ... | 0.023111 |
0.002666 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 20.83 | 0 | 20.83 | ... | ... | 0.022964 |
0.00263 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 21.33 | 0 | 21.33 | ... | ... | 0.022823 |
0.001933 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.83 | 0 | 21.83 | ... | ... | 0.022687 |
0.001907 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.33 | 0 | 22.33 | ... | ... | 0.022556 |
0.001883 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.83 | 0 | 22.83 | ... | ... | 0.022431 |
0.001859 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.33 | 0 | 23.33 | ... | ... | 0.02231 |
0.001837 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.83 | 0 | 23.83 | ... | ... | 0.022194 |
0.001815 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.33 | 0 | 24.33 | ... | ... | 0.022082 |
0.001066 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.83 | 0 | 24.83 | ... | ... | 0.021974 |
0.001053 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.33 | 0 | 25.33 | ... | ... | 0.02187 |
0.001041 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.83 | 0 | 25.83 | ... | ... | 0.02177 |
0.001029 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.33 | 0 | 26.33 | ... | ... | 0.021674 |
0.001018 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.83 | 0 | 26.83 | ... | ... | 0.02158 |
0.001007 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.33 | 0 | 27.33 | ... | ... | 0.02149 |
0.000997 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.83 | 0 | 27.83 | ... | ... | 0.021403 |
0.000986 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.33 | 0 | 28.33 | ... | ... | 0.02132 |
0.000976 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.83 | 0 | 28.83 | ... | ... | 0.021238 |
0.000967 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.33 | 0 | 29.33 | ... | ... | 0.02116 |
0.000957 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.83 | 0 | 29.83 | ... | ... | 0.021084 |
0.000948 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.33 | 0 | 30.33 | ... | ... | 0.021011 |
0.000939 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.83 | 0 | 30.83 | ... | ... | 0.02094 |
0.000931 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.33 | 0 | 31.33 | ... | ... | 0.020871 |
0.000922 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.83 | 0 | 31.83 | ... | ... | 0.020805 |
0.000914 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.33 | 0 | 32.33 | ... | ... | 0.020741 |
0.000906 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.83 | 0 | 32.83 | ... | ... | 0.020678 |
0.000899 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.33 | 0 | 33.33 | ... | ... | 0.020618 |
0.000891 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.83 | 0 | 33.83 | ... | ... | 0.02056 |
0.000884 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.33 | 0 | 34.33 | ... | ... | 0.020503 |
0.000877 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.83 | 0 | 34.83 | ... | ... | 0.020448 |
0.00087 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.33 | 0 | 35.33 | ... | ... | 0.020395 |
0.000863 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.83 | 0 | 35.83 | ... | ... | 0.020344 |
0.000857 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.33 | 0 | 36.33 | ... | ... | 0.020294 |
0.00085 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.83 | 0 | 36.83 | ... | ... | 0.020246 |
0.000844 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.33 | 0 | 37.33 | ... | ... | 0.020199 |
0.000838 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.83 | 0 | 37.83 | ... | ... | 0.020153 |
0.000832 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.33 | 0 | 38.33 | ... | ... | 0.020109 |
0.000826 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.83 | 0 | 38.83 | ... | ... | 0.020067 |
0.00082 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.33 | 0 | 39.33 | ... | ... | 0.020025 |
0.000815 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.83 | 0 | 39.83 | ... | ... | 0.019985 |
0.000809 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.33 | 0 | 40.33 | ... | ... | 0.019946 |
0.000804 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.83 | 0 | 40.83 | ... | ... | 0.019908 |
0.000799 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.33 | 0 | 41.33 | ... | ... | 0.019871 |
0.000793 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.83 | 0 | 41.83 | ... | ... | 0.019836 |
0.000788 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.33 | 0 | 42.33 | ... | ... | 0.019801 |
0.000783 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.83 | 0 | 42.83 | ... | ... | 0.019768 |
0.000779 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.33 | 0 | 43.33 | ... | ... | 0.019735 |
0.000774 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.83 | 0 | 43.83 | ... | ... | 0.019704 |
0.000769 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.33 | 0 | 44.33 | ... | ... | 0.019673 |
0.000765 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.83 | 0 | 44.83 | ... | ... | 0.019643 |
0.00076 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.33 | 0 | 45.33 | ... | ... | 0.019615 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.83 | 0 | 45.83 | ... | ... | 0.019587 |
0.000752 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.33 | 0 | 46.33 | ... | ... | 0.01956 |
0.000748 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.83 | 0 | 46.83 | ... | ... | 0.019533 |
0.000744 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.33 | 0 | 47.33 | ... | ... | 0.019508 |
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.