Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000277 | ... | ... | 25.31 | -0.65 | 24.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000143 |
0.000297 | ... | ... | 23.31 | -0.65 | 22.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000159 |
0.000302 | ... | ... | 22.81 | -0.65 | 22.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000163 |
0.000308 | ... | ... | 22.31 | -0.65 | 21.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000168 |
0.000313 | ... | ... | 21.81 | -0.65 | 21.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000173 |
0.000319 | ... | ... | 21.31 | -0.65 | 20.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000177 |
0.000325 | ... | ... | 20.81 | -0.65 | 20.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000183 |
0.00033 | ... | ... | 20.31 | -0.65 | 19.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000188 |
0.000337 | ... | ... | 19.81 | -0.65 | 19.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000193 |
0.000343 | ... | ... | 19.31 | -0.65 | 18.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000199 |
0.000349 | ... | ... | 18.81 | -0.65 | 18.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000205 |
0.000356 | ... | ... | 18.31 | -0.65 | 17.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000211 |
0.000363 | ... | ... | 17.81 | -0.65 | 17.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000218 |
0.00037 | ... | ... | 17.31 | -0.65 | 16.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000224 |
0.000377 | ... | ... | 16.81 | -0.65 | 16.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000232 |
0.000385 | ... | ... | 16.31 | -0.65 | 15.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000239 |
0.000393 | ... | ... | 15.81 | -0.65 | 15.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000247 |
0.000401 | ... | ... | 15.31 | -0.65 | 14.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000255 |
0.00041 | ... | ... | 14.81 | -0.65 | 14.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000264 |
0.000419 | ... | ... | 14.31 | -0.65 | 13.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000273 |
0.000429 | ... | ... | 13.81 | -0.65 | 13.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000283 |
0.000439 | ... | ... | 13.31 | -0.65 | 12.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000294 |
0.00045 | ... | ... | 12.81 | -0.65 | 12.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000305 |
0.000462 | ... | ... | 12.31 | -0.65 | 11.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000317 |
0.000474 | ... | ... | 11.81 | -0.65 | 11.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.00033 |
0.000487 | ... | ... | 11.32 | -0.65 | 10.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000343 |
0.000501 | ... | ... | 10.82 | -0.65 | 10.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.000516 | ... | ... | 10.32 | -0.65 | 9.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000374 |
0.000533 | ... | ... | 9.82 | -0.65 | 9.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000392 |
0.000551 | ... | ... | 9.32 | -0.65 | 8.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000411 |
0.000571 | ... | ... | 8.82 | -0.65 | 8.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000432 |
0.000592 | ... | ... | 8.32 | -0.65 | 7.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000455 |
0.000617 | ... | ... | 7.82 | -0.65 | 7.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000481 |
0.000644 | ... | ... | 7.32 | -0.65 | 6.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.00051 |
0.000674 | ... | ... | 6.82 | -0.65 | 6.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000543 |
0.000709 | ... | ... | 6.32 | -0.65 | 5.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0.000749 | ... | ... | 5.82 | -0.65 | 5.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000624 |
0.000797 | ... | ... | 5.32 | -0.65 | 4.67 | 40000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.000674 |
0.000853 | ... | ... | 4.82 | -0.65 | 4.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.000735 |
0.000922 | ... | ... | 4.32 | -0.65 | 3.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.000808 |
0.001008 | ... | ... | 3.82 | -0.65 | 3.17 | 41500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.000899 |
0.00168 | ... | ... | 3.32 | -0.65 | 2.67 | 42000 | 0.01 | 0 | 0.01 | 0.02 | 0.02 | 0.001603 |
0.002835 | ... | ... | 2.83 | -0.65 | 2.18 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 0.002785 |
0.004691 | ... | ... | 2.34 | -0.64 | 1.70 | 43000 | 0.04 | 0.01 | 0.03 | 0.05 | 0.02 | 0.004664 |
0.007709 | ... | ... | 1.87 | -0.62 | 1.25 | 43500 | 0.09 | 0.03 | 0.06 | 0.09 | 0.09 | 0.007699 |
0.011031 | ... | ... | 1.43 | -0.57 | 0.86 | 44000 | 0.20 | 0.08 | 0.12 | 0.19 | 0.09 | 0.011029 |
0.013029 | 0.58 | 0.45 | 1.03 | -0.49 | 0.54 | 44500 | 0.38 | 0.16 | 0.22 | 0.21 | 0.21 | 0.013029 |
0.012646 | 0.60 | 0.28 | 0.69 | -0.39 | 0.30 | 45000 | 0.64 | 0.26 | 0.38 | 0.61 | 0.45 | 0.012646 |
0.010176 | 0.27 | 0.15 | 0.43 | -0.28 | 0.16 | 45500 | 1 | 0.38 | 0.62 | ... | ... | 0.01018 |
0.007006 | 0.20 | 0.07 | 0.25 | -0.18 | 0.08 | 46000 | 1.42 | 0.48 | 0.94 | ... | ... | 0.007021 |
0.004885 | 0.05 | 0.04 | 0.15 | -0.10 | 0.05 | 46500 | 1.89 | 0.55 | 1.34 | ... | ... | 0.004913 |
0.003515 | 0.05 | 0.03 | 0.09 | -0.06 | 0.03 | 47000 | 2.37 | 0.59 | 1.78 | 2.02 | 2.02 | 0.003558 |
0.002509 | 0.02 | 0.02 | 0.06 | -0.04 | 0.02 | 47500 | 2.86 | 0.61 | 2.25 | ... | ... | 0.00257 |
0.001917 | 0.04 | 0.03 | 0.05 | -0.03 | 0.02 | 48000 | 3.36 | 0.63 | 2.73 | ... | ... | 0.001993 |
0.001765 | ... | ... | 0.04 | -0.02 | 0.02 | 48500 | 3.86 | 0.63 | 3.23 | ... | ... | 0.001846 |
0.001259 | 0.02 | 0.02 | 0.03 | -0.02 | 0.01 | 49000 | 4.35 | 0.64 | 3.72 | ... | ... | 0.001362 |
0.001176 | ... | ... | 0.02 | -0.01 | 0.01 | 49500 | 4.85 | 0.64 | 4.21 | ... | ... | 0.001284 |
0.000685 | 0.01 | 0.01 | 0.02 | -0.02 | 0.01 | 50000 | 5.35 | 0.64 | 4.71 | 5.30 | 5.30 | 0.000828 |
0.000646 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 50500 | 5.85 | 0.65 | 5.20 | ... | ... | 0.000794 |
0.000612 | ... | ... | 0.01 | -0.01 | 0.01 | 51000 | 6.35 | 0.65 | 5.70 | ... | ... | 0.000765 |
0.000583 | ... | ... | 0.01 | -0.01 | 0.01 | 51500 | 6.85 | 0.65 | 6.20 | ... | ... | 0.000739 |
0.000557 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 52000 | 7.35 | 0.65 | 6.70 | ... | ... | 0.000717 |
0.000533 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.85 | 0.65 | 7.20 | ... | ... | 0.000698 |
0.000512 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.35 | 0.65 | 7.70 | ... | ... | 0.00068 |
0.000493 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.85 | 0.65 | 8.20 | ... | ... | 0.000665 |
0.000476 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.35 | 0.65 | 8.70 | ... | ... | 0.000651 |
0.000461 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.85 | 0.65 | 9.20 | ... | ... | 0.000639 |
0.000446 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.35 | 0.65 | 9.70 | ... | ... | 0.000628 |
0.000433 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.85 | 0.65 | 10.20 | ... | ... | 0.000617 |
0.000421 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.35 | 0.65 | 10.70 | ... | ... | 0.000608 |
0.000409 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.85 | 0.65 | 11.20 | ... | ... | 0.0006 |
0.000399 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.35 | 0.65 | 11.70 | ... | ... | 0.000592 |
0.000389 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.85 | 0.66 | 12.19 | ... | ... | 0.000585 |
0.00038 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.35 | 0.66 | 12.69 | ... | ... | 0.000578 |
0.000371 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.85 | 0.66 | 13.19 | ... | ... | 0.000572 |
0.000363 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.35 | 0.66 | 13.69 | ... | ... | 0.000567 |
0.000356 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.85 | 0.66 | 14.19 | ... | ... | 0.000562 |
0.000348 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.35 | 0.66 | 14.69 | ... | ... | 0.000557 |
0.000342 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.85 | 0.66 | 15.19 | ... | ... | 0.000552 |
0.000335 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.35 | 0.66 | 15.69 | ... | ... | 0.000548 |
0.000329 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.85 | 0.66 | 16.19 | ... | ... | 0.000545 |
0.000323 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.35 | 0.66 | 16.69 | ... | ... | 0.000541 |
0.000318 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.85 | 0.66 | 17.19 | ... | ... | 0.000538 |
0.000312 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.35 | 0.66 | 17.69 | ... | ... | 0.000535 |
0.000307 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.85 | 0.66 | 18.19 | ... | ... | 0.000532 |
0.000303 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.35 | 0.66 | 18.69 | ... | ... | 0.000529 |
0.000298 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.85 | 0.66 | 19.19 | ... | ... | 0.000527 |
0.000294 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.35 | 0.66 | 19.69 | ... | ... | 0.000524 |
0.000289 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.85 | 0.66 | 20.19 | ... | ... | 0.000522 |
0.000285 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.35 | 0.66 | 20.69 | ... | ... | 0.00052 |
0.000282 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.85 | 0.66 | 21.19 | ... | ... | 0.000518 |
0.000278 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.35 | 0.66 | 21.69 | ... | ... | 0.000517 |
0.000274 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.85 | 0.66 | 22.19 | ... | ... | 0.000515 |
0.000271 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.35 | 0.66 | 22.69 | ... | ... | 0.000514 |
0.000268 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.85 | 0.66 | 23.19 | ... | ... | 0.000512 |
0.000264 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.35 | 0.66 | 23.69 | ... | ... | 0.000511 |
0.000261 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.85 | 0.66 | 24.19 | ... | ... | 0.00051 |
0.000258 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.35 | 0.66 | 24.69 | ... | ... | 0.000508 |
0.000255 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.85 | 0.66 | 25.19 | ... | ... | 0.000507 |
0.000253 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.35 | 0.66 | 25.69 | ... | ... | 0.000506 |
0.00025 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.85 | 0.66 | 26.19 | ... | ... | 0.000506 |
0.000247 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.35 | 0.66 | 26.69 | ... | ... | 0.000505 |
0.000245 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.85 | 0.66 | 27.19 | ... | ... | 0.000504 |
0.000242 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.35 | 0.66 | 27.69 | ... | ... | 0.000503 |
0.00024 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.85 | 0.66 | 28.19 | ... | ... | 0.000503 |
0.000238 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.35 | 0.66 | 28.69 | ... | ... | 0.000502 |
0.000235 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.85 | 0.66 | 29.19 | ... | ... | 0.000502 |
0.000233 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.35 | 0.66 | 29.69 | ... | ... | 0.000501 |
0.000231 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.85 | 0.66 | 30.19 | ... | ... | 0.000501 |
0.000229 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.35 | 0.66 | 30.69 | ... | ... | 0.0005 |
0.000227 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.85 | 0.66 | 31.19 | ... | ... | 0.0005 |
0.000225 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.35 | 0.66 | 31.69 | ... | ... | 0.0005 |
0.000223 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.85 | 0.66 | 32.19 | ... | ... | 0.000499 |
0.000222 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.35 | 0.66 | 32.69 | ... | ... | 0.000499 |
0.00022 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.85 | 0.66 | 33.19 | ... | ... | 0.000499 |
0.000218 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.35 | 0.66 | 33.69 | ... | ... | 0.000499 |
0.000216 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.85 | 0.66 | 34.19 | ... | ... | 0.000499 |
0.000215 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.35 | 0.66 | 34.69 | ... | ... | 0.000499 |
0.000213 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.85 | 0.66 | 35.19 | ... | ... | 0.000499 |
0.000211 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.35 | 0.66 | 35.69 | ... | ... | 0.000499 |
0.00021 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.85 | 0.66 | 36.19 | ... | ... | 0.000499 |
0.000208 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.35 | 0.66 | 36.69 | ... | ... | 0.000499 |
0.000207 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.85 | 0.66 | 37.19 | ... | ... | 0.000499 |
0.000206 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.35 | 0.66 | 37.69 | ... | ... | 0.000499 |
0.000204 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.85 | 0.66 | 38.19 | ... | ... | 0.000499 |
0.000203 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.35 | 0.66 | 38.69 | ... | ... | 0.000499 |
0.000201 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.85 | 0.66 | 39.19 | ... | ... | 0.000499 |
0.0002 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.35 | 0.66 | 39.69 | ... | ... | 0.0005 |
0.000199 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.85 | 0.66 | 40.19 | ... | ... | 0.0005 |
0.000198 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.35 | 0.66 | 40.69 | ... | ... | 0.0005 |
0.000196 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.85 | 0.66 | 41.19 | ... | ... | 0.0005 |
0.000195 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.35 | 0.66 | 41.69 | ... | ... | 0.0005 |
0.000194 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.85 | 0.66 | 42.19 | ... | ... | 0.000501 |
0.000193 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.35 | 0.66 | 42.69 | ... | ... | 0.000501 |
0.000192 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.85 | 0.66 | 43.19 | ... | ... | 0.000501 |
0.000191 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.35 | 0.66 | 43.69 | ... | ... | 0.000502 |
0.00019 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.85 | 0.66 | 44.19 | ... | ... | 0.000502 |
0.000188 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.35 | 0.66 | 44.69 | ... | ... | 0.000502 |
0.000187 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.85 | 0.66 | 45.19 | ... | ... | 0.000503 |
0.000186 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.35 | 0.66 | 45.69 | ... | ... | 0.000503 |
0.000185 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.85 | 0.66 | 46.19 | ... | ... | 0.000503 |
0.000184 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.35 | 0.66 | 46.69 | ... | ... | 0.000504 |
0.000183 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.85 | 0.66 | 47.19 | ... | ... | 0.000504 |
0.000182 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.35 | 0.66 | 47.69 | ... | ... | 0.000505 |
0.000182 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.85 | 0.66 | 48.19 | ... | ... | 0.000505 |
0.000181 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.35 | 0.66 | 48.69 | ... | ... | 0.000506 |
0.00018 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.85 | 0.66 | 49.19 | ... | ... | 0.000506 |
0.000179 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.35 | 0.66 | 49.69 | ... | ... | 0.000507 |
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.