Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.028853 | ... | ... | 22.93 | 0 | 22.93 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.001164 |
0.02938 | ... | ... | 22.43 | 0 | 22.43 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.001196 |
0.029913 | ... | ... | 21.93 | 0 | 21.93 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.00123 |
0.030452 | ... | ... | 21.43 | 0 | 21.43 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.001264 |
0.030999 | ... | ... | 20.93 | 0 | 20.93 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.0013 |
0.031554 | ... | ... | 20.43 | 0 | 20.43 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.001338 |
0.032118 | ... | ... | 19.93 | 0 | 19.93 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.001377 |
0.032691 | ... | ... | 19.43 | 0 | 19.43 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.00237 |
0.033275 | ... | ... | 18.93 | 0 | 18.93 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.002439 |
0.03387 | ... | ... | 18.43 | 0 | 18.43 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.002511 |
0.034477 | ... | ... | 17.93 | 0 | 17.93 | 27000 | 0.02 | 0 | 0.02 | ... | ... | 0.00346 |
0.035097 | ... | ... | 17.43 | 0 | 17.43 | 27500 | 0.02 | 0 | 0.02 | ... | ... | 0.003563 |
0.035732 | ... | ... | 16.93 | 0 | 16.93 | 28000 | 0.02 | 0 | 0.02 | ... | ... | 0.004492 |
0.036382 | ... | ... | 16.43 | 0 | 16.43 | 28500 | 0.02 | 0 | 0.02 | ... | ... | 0.004628 |
0.03705 | ... | ... | 15.93 | 0 | 15.93 | 29000 | 0.03 | 0 | 0.03 | ... | ... | 0.005561 |
0.037736 | ... | ... | 15.43 | 0 | 15.43 | 29500 | 0.03 | 0 | 0.03 | ... | ... | 0.005735 |
0.038442 | ... | ... | 14.93 | 0 | 14.93 | 30000 | 0.03 | 0 | 0.03 | ... | ... | 0.00669 |
0.039169 | ... | ... | 14.43 | 0 | 14.43 | 30500 | 0.04 | 0 | 0.04 | ... | ... | 0.007647 |
0.03992 | ... | ... | 13.93 | 0 | 13.93 | 31000 | 0.05 | 0 | 0.05 | ... | ... | 0.009294 |
0.040697 | ... | ... | 13.43 | 0 | 13.43 | 31500 | 0.06 | 0 | 0.06 | ... | ... | 0.010898 |
0.041622 | ... | ... | 12.94 | 0 | 12.94 | 32000 | 0.07 | 0 | 0.07 | ... | ... | 0.012483 |
0.042582 | ... | ... | 12.44 | 0 | 12.44 | 32500 | 0.08 | 0 | 0.08 | ... | ... | 0.014067 |
0.043581 | ... | ... | 11.95 | 0 | 11.95 | 33000 | 0.09 | 0 | 0.09 | ... | ... | 0.015662 |
0.044869 | ... | ... | 11.46 | 0 | 11.46 | 33500 | 0.10 | 0 | 0.10 | ... | ... | 0.017797 |
0.046082 | ... | ... | 10.97 | 0 | 10.97 | 34000 | 0.12 | 0 | 0.12 | ... | ... | 0.019923 |
0.047594 | ... | ... | 10.49 | 0 | 10.49 | 34500 | 0.14 | 0 | 0.14 | ... | ... | 0.022514 |
0.049283 | ... | ... | 10.02 | 0 | 10.02 | 35000 | 0.16 | 0 | 0.16 | ... | ... | 0.025502 |
0.051145 | ... | ... | 9.55 | 0 | 9.55 | 35500 | 0.19 | 0 | 0.19 | ... | ... | 0.028821 |
0.053175 | ... | ... | 9.08 | 0 | 9.08 | 36000 | 0.23 | 0 | 0.23 | ... | ... | 0.032413 |
0.055364 | ... | ... | 8.62 | 0 | 8.62 | 36500 | 0.27 | 0 | 0.27 | ... | ... | 0.036223 |
0.057908 | ... | ... | 8.18 | 0 | 8.18 | 37000 | 0.32 | 0 | 0.32 | ... | ... | 0.040752 |
0.060559 | ... | ... | 7.74 | 0 | 7.74 | 37500 | 0.38 | 0 | 0.38 | ... | ... | 0.045285 |
0.063472 | ... | ... | 7.31 | 0 | 7.31 | 38000 | 0.45 | 0 | 0.45 | ... | ... | 0.049805 |
0.066422 | ... | ... | 6.89 | 0 | 6.89 | 38500 | 0.53 | 0 | 0.53 | ... | ... | 0.054642 |
0.069521 | ... | ... | 6.49 | 0 | 6.49 | 39000 | 0.62 | 0 | 0.62 | ... | ... | 0.059616 |
0.072691 | ... | ... | 6.10 | 0 | 6.10 | 39500 | 0.72 | 0 | 0.72 | ... | ... | 0.064336 |
0.075809 | ... | ... | 5.72 | 0 | 5.72 | 40000 | 0.84 | 0 | 0.84 | ... | ... | 0.069097 |
0.078864 | ... | ... | 5.35 | 0 | 5.35 | 40500 | 0.97 | 0 | 0.97 | ... | ... | 0.073494 |
0.081759 | ... | ... | 5 | 0 | 5 | 41000 | 1.11 | 0 | 1.11 | ... | ... | 0.07771 |
0.084497 | ... | ... | 4.66 | 0 | 4.66 | 41500 | 1.27 | 0 | 1.27 | ... | ... | 0.08157 |
0.086983 | ... | ... | 4.34 | 0 | 4.34 | 42000 | 1.44 | 0 | 1.44 | ... | ... | 0.084978 |
0.089161 | ... | ... | 4.03 | 0 | 4.03 | 42500 | 1.63 | 0 | 1.63 | ... | ... | 0.087947 |
0.091014 | ... | ... | 3.74 | 0 | 3.74 | 43000 | 1.84 | 0 | 1.84 | ... | ... | 0.090396 |
0.092498 | ... | ... | 3.47 | 0 | 3.47 | 43500 | 2.05 | 0 | 2.05 | ... | ... | 0.092293 |
0.09359 | ... | ... | 3.21 | 0 | 3.21 | 44000 | 2.29 | 0 | 2.29 | ... | ... | 0.093627 |
0.094278 | ... | ... | 2.96 | 0 | 2.96 | 44500 | 2.54 | 0 | 2.54 | ... | ... | 0.09438 |
0.094556 | ... | ... | 2.74 | 0 | 2.74 | 45000 | 2.80 | 0 | 2.80 | ... | ... | 0.094552 |
0.094432 | ... | ... | 2.52 | 0 | 2.52 | 45500 | 3.08 | 0 | 3.08 | ... | ... | 0.094151 |
0.093918 | ... | ... | 2.32 | 0 | 2.32 | 46000 | 3.38 | 0 | 3.38 | ... | ... | 0.093198 |
0.093035 | ... | ... | 2.14 | 0 | 2.14 | 46500 | 3.69 | 0 | 3.69 | ... | ... | 0.091724 |
0.0918 | ... | ... | 1.96 | 0 | 1.96 | 47000 | 4.01 | 0 | 4.01 | ... | ... | 0.089741 |
0.090255 | ... | ... | 1.80 | 0 | 1.80 | 47500 | 4.34 | 0 | 4.34 | ... | ... | 0.087309 |
0.088448 | ... | ... | 1.66 | 0 | 1.66 | 48000 | 4.69 | 0 | 4.69 | ... | ... | 0.084436 |
0.086353 | ... | ... | 1.52 | 0 | 1.52 | 48500 | 5.05 | 0 | 5.05 | ... | ... | 0.081224 |
0.084078 | ... | ... | 1.39 | 0 | 1.39 | 49000 | 5.42 | 0 | 5.42 | ... | ... | 0.077672 |
0.08163 | ... | ... | 1.28 | 0 | 1.28 | 49500 | 5.80 | 0 | 5.80 | ... | ... | 0.073825 |
0.079055 | ... | ... | 1.17 | 0 | 1.17 | 50000 | 6.19 | 0 | 6.19 | ... | ... | 0.069738 |
0.0764 | ... | ... | 1.08 | 0 | 1.08 | 50500 | 6.59 | 0 | 6.59 | ... | ... | 0.065475 |
0.073621 | ... | ... | 0.99 | 0 | 0.99 | 51000 | 6.99 | 0 | 6.99 | ... | ... | 0.060917 |
0.070845 | ... | ... | 0.91 | 0 | 0.91 | 51500 | 7.41 | 0 | 7.41 | ... | ... | 0.056284 |
0.068009 | ... | ... | 0.83 | 0 | 0.83 | 52000 | 7.83 | 0 | 7.83 | ... | ... | 0.051405 |
0.065272 | ... | ... | 0.77 | 0 | 0.77 | 52500 | 8.26 | 0 | 8.26 | ... | ... | 0.046593 |
0.062548 | ... | ... | 0.71 | 0 | 0.71 | 53000 | 8.69 | 0 | 8.69 | ... | ... | 0.041618 |
0.059696 | ... | ... | 0.65 | 0 | 0.65 | 53500 | 9.13 | 0 | 9.13 | ... | ... | 0.036481 |
0.057062 | ... | ... | 0.60 | 0 | 0.60 | 54000 | 9.58 | 0 | 9.58 | ... | ... | 0.03118 |
0.054523 | ... | ... | 0.55 | 0 | 0.55 | 54500 | 10.03 | 0 | 10.03 | ... | ... | 0.025699 |
0.052108 | ... | ... | 0.51 | 0 | 0.51 | 55000 | 10.48 | 0 | 10.48 | ... | ... | 0.019995 |
0.049625 | ... | ... | 0.47 | 0 | 0.47 | 55500 | 10.94 | 0 | 10.94 | ... | ... | 0.013954 |
0.0473 | ... | ... | 0.44 | 0 | 0.44 | 56000 | 11.40 | 0 | 11.40 | ... | ... | 0.005627 |
0.045166 | ... | ... | 0.41 | 0 | 0.41 | 56500 | 11.87 | 0 | 11.87 | ... | ... | 0 |
0.042991 | ... | ... | 0.38 | 0 | 0.38 | 57000 | 12.34 | 0 | 12.34 | ... | ... | 0 |
0.041045 | ... | ... | 0.35 | 0 | 0.35 | 57500 | 12.81 | 0 | 12.81 | ... | ... | 0 |
0.039069 | ... | ... | 0.33 | 0 | 0.33 | 58000 | 13.28 | 0 | 13.28 | ... | ... | 0 |
0.037055 | ... | ... | 0.30 | 0 | 0.30 | 58500 | 13.76 | 0 | 13.76 | ... | ... | 0 |
0.035318 | ... | ... | 0.28 | 0 | 0.28 | 59000 | 14.24 | 0 | 14.24 | ... | ... | 0 |
0.033891 | ... | ... | 0.27 | 0 | 0.27 | 59500 | 14.72 | 0 | 14.72 | ... | ... | 0 |
0.032117 | ... | ... | 0.25 | 0 | 0.25 | 60000 | 15.20 | 0 | 15.20 | ... | ... | 0 |
0.030669 | ... | ... | 0.23 | 0 | 0.23 | 60500 | 15.69 | 0 | 15.69 | ... | ... | 0 |
0.029209 | ... | ... | 0.22 | 0 | 0.22 | 61000 | 16.17 | 0 | 16.17 | ... | ... | 0 |
0.028114 | ... | ... | 0.21 | 0 | 0.21 | 61500 | 16.66 | 0 | 16.66 | ... | ... | 0 |
0.026634 | ... | ... | 0.19 | 0 | 0.19 | 62000 | 17.15 | 0 | 17.15 | ... | ... | 0 |
0.025535 | ... | ... | 0.18 | 0 | 0.18 | 62500 | 17.64 | 0 | 17.64 | ... | ... | 0 |
0.024435 | ... | ... | 0.17 | 0 | 0.17 | 63000 | 18.13 | 0 | 18.13 | ... | ... | 0 |
0.023332 | ... | ... | 0.16 | 0 | 0.16 | 63500 | 18.62 | 0 | 18.62 | ... | ... | 0 |
0.022653 | ... | ... | 0.16 | 0 | 0.16 | 64000 | 19.11 | 0 | 19.11 | ... | ... | 0 |
0.021548 | ... | ... | 0.15 | 0 | 0.15 | 64500 | 19.60 | 0 | 19.60 | ... | ... | 0 |
0.020434 | ... | ... | 0.14 | 0 | 0.14 | 65000 | 20.10 | 0 | 20.10 | ... | ... | 0 |
0.019768 | ... | ... | 0.13 | 0 | 0.13 | 65500 | 20.59 | 0 | 20.59 | ... | ... | 0 |
0.019107 | ... | ... | 0.13 | 0 | 0.13 | 66000 | 21.09 | 0 | 21.09 | ... | ... | 0 |
0.017977 | ... | ... | 0.12 | 0 | 0.12 | 66500 | 21.58 | 0 | 21.58 | ... | ... | 0 |
0.017319 | ... | ... | 0.11 | 0 | 0.11 | 67000 | 22.08 | 0 | 22.08 | ... | ... | 0 |
0.016662 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 22.58 | 0 | 22.58 | ... | ... | 0 |
0.016008 | ... | ... | 0.10 | 0 | 0.10 | 68000 | 23.08 | 0 | 23.08 | ... | ... | 0 |
0.015354 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 23.57 | 0 | 23.57 | ... | ... | 0 |
0.014699 | ... | ... | 0.09 | 0 | 0.09 | 69000 | 24.07 | 0 | 24.07 | ... | ... | 0 |
0.014566 | ... | ... | 0.09 | 0 | 0.09 | 69500 | 24.57 | 0 | 24.57 | ... | ... | 0 |
0.013918 | ... | ... | 0.09 | 0 | 0.09 | 70000 | 25.07 | 0 | 25.07 | ... | ... | 0 |
0.013268 | ... | ... | 0.08 | 0 | 0.08 | 70500 | 25.57 | 0 | 25.57 | ... | ... | 0 |
0.012613 | ... | ... | 0.08 | 0 | 0.08 | 71000 | 26.07 | 0 | 26.07 | ... | ... | 0 |
0.012506 | ... | ... | 0.08 | 0 | 0.08 | 71500 | 26.57 | 0 | 26.57 | ... | ... | 0 |
0.011854 | ... | ... | 0.07 | 0 | 0.07 | 72000 | 27.07 | 0 | 27.07 | ... | ... | 0 |
0.011756 | ... | ... | 0.07 | 0 | 0.07 | 72500 | 27.57 | 0 | 27.57 | ... | ... | 0 |
0.011105 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 28.07 | 0 | 28.07 | ... | ... | 0 |
0.010444 | ... | ... | 0.06 | 0 | 0.06 | 73500 | 28.57 | 0 | 28.57 | ... | ... | 0 |
0.010362 | ... | ... | 0.06 | 0 | 0.06 | 74000 | 29.07 | 0 | 29.07 | ... | ... | 0 |
0.010282 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 29.57 | 0 | 29.57 | ... | ... | 0 |
0.009624 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 30.07 | 0 | 30.07 | ... | ... | 0 |
0.009552 | ... | ... | 0.06 | 0 | 0.06 | 75500 | 30.57 | 0 | 30.57 | ... | ... | 0 |
0.008887 | ... | ... | 0.05 | 0 | 0.05 | 76000 | 31.07 | 0 | 31.07 | ... | ... | 0 |
0.008822 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 31.57 | 0 | 31.57 | ... | ... | 0 |
0.008149 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 32.07 | 0 | 32.07 | ... | ... | 0 |
0.008091 | ... | ... | 0.05 | 0 | 0.05 | 77500 | 32.57 | 0 | 32.57 | ... | ... | 0.000643 |
0.008035 | ... | ... | 0.05 | 0 | 0.05 | 78000 | 33.07 | 0 | 33.07 | ... | ... | 0.002505 |
0.007354 | ... | ... | 0.04 | 0 | 0.04 | 78500 | 33.57 | 0 | 33.57 | ... | ... | 0.003891 |
0.007304 | ... | ... | 0.04 | 0 | 0.04 | 79000 | 34.07 | 0 | 34.07 | ... | ... | 0.005066 |
0.007255 | ... | ... | 0.04 | 0 | 0.04 | 79500 | 34.57 | 0 | 34.57 | ... | ... | 0.006105 |
0.007208 | ... | ... | 0.04 | 0 | 0.04 | 80000 | 35.07 | 0 | 35.07 | ... | ... | 0.007046 |
0.006521 | ... | ... | 0.04 | 0 | 0.04 | 80500 | 35.57 | 0 | 35.57 | ... | ... | 0.00791 |
0.006479 | ... | ... | 0.04 | 0 | 0.04 | 81000 | 36.07 | 0 | 36.07 | ... | ... | 0.008711 |
0.006438 | ... | ... | 0.04 | 0 | 0.04 | 81500 | 36.57 | 0 | 36.57 | ... | ... | 0.009461 |
0.006398 | ... | ... | 0.04 | 0 | 0.04 | 82000 | 37.07 | 0 | 37.07 | ... | ... | 0.010166 |
0.006359 | ... | ... | 0.04 | 0 | 0.04 | 82500 | 37.57 | 0 | 37.57 | ... | ... | 0.010833 |
0.005665 | ... | ... | 0.03 | 0 | 0.03 | 83000 | 38.07 | 0 | 38.07 | ... | ... | 0.011465 |
0.005631 | ... | ... | 0.03 | 0 | 0.03 | 83500 | 38.57 | 0 | 38.57 | ... | ... | 0.012068 |
0.005598 | ... | ... | 0.03 | 0 | 0.03 | 84000 | 39.07 | 0 | 39.07 | ... | ... | 0.012643 |
0.005565 | ... | ... | 0.03 | 0 | 0.03 | 84500 | 39.57 | 0 | 39.57 | ... | ... | 0.013194 |
0.004853 | ... | ... | 0.03 | 0 | 0.03 | 85000 | 40.07 | 0 | 40.07 | ... | ... | 0.013723 |
0.004825 | ... | ... | 0.03 | 0 | 0.03 | 85500 | 40.57 | 0 | 40.57 | ... | ... | 0.014231 |
0.004798 | ... | ... | 0.03 | 0 | 0.03 | 86000 | 41.07 | 0 | 41.07 | ... | ... | 0.014721 |
0.004771 | ... | ... | 0.03 | 0 | 0.03 | 86500 | 41.57 | 0 | 41.57 | ... | ... | 0.015194 |
0.004745 | ... | ... | 0.03 | 0 | 0.03 | 87000 | 42.07 | 0 | 42.07 | ... | ... | 0.015651 |
0.004011 | ... | ... | 0.02 | 0 | 0.02 | 87500 | 42.57 | 0 | 42.57 | ... | ... | 0.016093 |
0.003989 | ... | ... | 0.02 | 0 | 0.02 | 88000 | 43.07 | 0 | 43.07 | ... | ... | 0.016522 |
0.003968 | ... | ... | 0.02 | 0 | 0.02 | 88500 | 43.57 | 0 | 43.57 | ... | ... | 0.016937 |
0.003947 | ... | ... | 0.02 | 0 | 0.02 | 89000 | 44.07 | 0 | 44.07 | ... | ... | 0.017341 |
0.003926 | ... | ... | 0.02 | 0 | 0.02 | 89500 | 44.57 | 0 | 44.57 | ... | ... | 0.017733 |
0.003906 | ... | ... | 0.02 | 0 | 0.02 | 90000 | 45.07 | 0 | 45.07 | ... | ... | 0.018115 |
0.003887 | ... | ... | 0.02 | 0 | 0.02 | 90500 | 45.57 | 0 | 45.57 | ... | ... | 0.018487 |
0.003124 | ... | ... | 0.02 | 0 | 0.02 | 91000 | 46.07 | 0 | 46.07 | ... | ... | 0.018849 |
0.003109 | ... | ... | 0.02 | 0 | 0.02 | 91500 | 46.57 | 0 | 46.57 | ... | ... | 0.019203 |
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.