Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001923 | ... | ... | 38.39 | -1.50 | 36.89 | 10000 | 0.01 | 0 | 0.01 | ... | ... | 0.000251 |
0.002659 | ... | ... | 28.39 | -1.50 | 26.89 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000433 |
0.002691 | ... | ... | 27.89 | -1.50 | 26.39 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000444 |
0.002722 | ... | ... | 27.39 | -1.50 | 25.89 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000456 |
0.002752 | ... | ... | 26.89 | -1.50 | 25.39 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.002783 | ... | ... | 26.39 | -1.50 | 24.89 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.00048 |
0.002813 | ... | ... | 25.89 | -1.50 | 24.39 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000493 |
0.002842 | ... | ... | 25.39 | -1.50 | 23.89 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000506 |
0.002872 | ... | ... | 24.89 | -1.50 | 23.39 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000519 |
0.002901 | ... | ... | 24.39 | -1.50 | 22.89 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000533 |
0.00293 | ... | ... | 23.89 | -1.50 | 22.39 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.002958 | ... | ... | 23.39 | -1.50 | 21.89 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000562 |
0.002987 | ... | ... | 22.89 | -1.50 | 21.39 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000577 |
0.003015 | ... | ... | 22.39 | -1.50 | 20.89 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000593 |
0.003043 | ... | ... | 21.89 | -1.50 | 20.39 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000609 |
0.00307 | ... | ... | 21.39 | -1.50 | 19.89 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000626 |
0.003098 | ... | ... | 20.89 | -1.50 | 19.39 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000644 |
0.003125 | ... | ... | 20.39 | -1.50 | 18.89 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000662 |
0.003152 | ... | ... | 19.89 | -1.50 | 18.39 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000681 |
0.003178 | ... | ... | 19.39 | -1.50 | 17.89 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000701 |
0.003205 | ... | ... | 18.89 | -1.50 | 17.39 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000722 |
0.003231 | ... | ... | 18.39 | -1.50 | 16.89 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000744 |
0.003257 | ... | ... | 17.89 | -1.50 | 16.39 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000767 |
0.003283 | ... | ... | 17.39 | -1.50 | 15.89 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000791 |
0.003309 | ... | ... | 16.89 | -1.50 | 15.39 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000817 |
0.003334 | ... | ... | 16.39 | -1.50 | 14.89 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000844 |
0.00336 | ... | ... | 15.89 | -1.50 | 14.39 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000872 |
0.003385 | ... | ... | 15.39 | -1.50 | 13.89 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000902 |
0.00341 | ... | ... | 14.89 | -1.50 | 13.39 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000933 |
0.003435 | ... | ... | 14.39 | -1.50 | 12.89 | 34000 | 0.01 | 0.01 | 0.01 | ... | ... | 0.001603 |
0.00346 | ... | ... | 13.89 | -1.50 | 12.39 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.001661 |
0.003484 | ... | ... | 13.39 | -1.50 | 11.89 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.001722 |
0.003929 | ... | ... | 12.89 | -1.50 | 11.40 | 35500 | 0.02 | 0.01 | 0.01 | ... | ... | 0.002376 |
0.003975 | ... | ... | 12.39 | -1.50 | 10.90 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.002468 |
0.004455 | ... | ... | 11.90 | -1.50 | 10.40 | 36500 | 0.02 | 0.01 | 0.02 | ... | ... | 0.003122 |
0.004528 | ... | ... | 11.40 | -1.50 | 9.90 | 37000 | 0.03 | 0.01 | 0.02 | ... | ... | 0.003768 |
0.005052 | ... | ... | 10.90 | -1.50 | 9.41 | 37500 | 0.03 | 0.01 | 0.03 | ... | ... | 0.00442 |
0.006015 | ... | ... | 10.41 | -1.49 | 8.92 | 38000 | 0.04 | 0.01 | 0.03 | ... | ... | 0.005085 |
0.006588 | ... | ... | 9.91 | -1.49 | 8.42 | 38500 | 0.05 | 0.01 | 0.04 | 0.06 | 0.05 | 0.006206 |
0.007587 | ... | ... | 9.42 | -1.49 | 7.93 | 39000 | 0.05 | 0.01 | 0.05 | 0.07 | 0.06 | 0.006912 |
0.008609 | ... | ... | 8.93 | -1.49 | 7.44 | 39500 | 0.07 | 0.02 | 0.05 | 0.09 | 0.07 | 0.008439 |
0.010016 | ... | ... | 8.44 | -1.49 | 6.96 | 40000 | 0.08 | 0.02 | 0.07 | ... | ... | 0.009939 |
0.011755 | ... | ... | 7.96 | -1.48 | 6.48 | 40500 | 0.10 | 0.02 | 0.08 | 0.12 | 0.11 | 0.011442 |
0.013772 | ... | ... | 7.48 | -1.48 | 6 | 41000 | 0.12 | 0.03 | 0.10 | 0.16 | 0.14 | 0.013559 |
0.016019 | ... | ... | 7 | -1.47 | 5.53 | 41500 | 0.15 | 0.03 | 0.12 | ... | ... | 0.015889 |
0.018879 | ... | ... | 6.53 | -1.45 | 5.08 | 42000 | 0.20 | 0.05 | 0.15 | 0.24 | 0.18 | 0.018819 |
0.021943 | 4.45 | 4.41 | 6.06 | -1.43 | 4.63 | 42500 | 0.25 | 0.07 | 0.18 | 0.29 | 0.29 | 0.021933 |
0.025243 | 4.50 | 4.50 | 5.61 | -1.41 | 4.20 | 43000 | 0.32 | 0.10 | 0.23 | 0.43 | 0.36 | 0.025268 |
0.028708 | ... | ... | 5.16 | -1.37 | 3.79 | 43500 | 0.41 | 0.13 | 0.28 | 0.53 | 0.47 | 0.028647 |
0.032035 | 3.12 | 3.12 | 4.73 | -1.34 | 3.40 | 44000 | 0.52 | 0.17 | 0.35 | 0.62 | 0.51 | 0.032084 |
0.035222 | ... | ... | 4.32 | -1.29 | 3.03 | 44500 | 0.64 | 0.21 | 0.44 | 0.81 | 0.66 | 0.035216 |
0.038031 | 2.47 | 2.47 | 3.92 | -1.24 | 2.68 | 45000 | 0.79 | 0.26 | 0.54 | 0.96 | 0.78 | 0.038035 |
0.040374 | 2.27 | 2.25 | 3.54 | -1.19 | 2.35 | 45500 | 0.97 | 0.31 | 0.66 | 1 | 1 | 0.04038 |
0.042139 | 2.45 | 1.89 | 3.18 | -1.13 | 2.05 | 46000 | 1.17 | 0.37 | 0.80 | 1.27 | 1.12 | 0.042143 |
0.043255 | ... | ... | 2.85 | -1.07 | 1.78 | 46500 | 1.40 | 0.44 | 0.96 | 1.60 | 1.53 | 0.043256 |
0.043681 | 1.96 | 1.80 | 2.54 | -1 | 1.54 | 47000 | 1.65 | 0.51 | 1.15 | 1.92 | 1.50 | 0.043681 |
0.043433 | 1.60 | 1.25 | 2.25 | -0.92 | 1.33 | 47500 | 1.93 | 0.58 | 1.36 | 2.10 | 1.90 | 0.043431 |
0.042556 | 1.59 | 1.08 | 1.98 | -0.85 | 1.13 | 48000 | 2.24 | 0.65 | 1.59 | 2.50 | 2.03 | 0.042551 |
0.041126 | 0.95 | 0.91 | 1.73 | -0.77 | 0.96 | 48500 | 2.57 | 0.73 | 1.84 | 2.79 | 2.61 | 0.041121 |
0.039222 | 1.10 | 0.77 | 1.52 | -0.71 | 0.81 | 49000 | 2.92 | 0.80 | 2.12 | ... | ... | 0.039222 |
0.036948 | 0.67 | 0.65 | 1.32 | -0.64 | 0.68 | 49500 | 3.29 | 0.86 | 2.43 | 3.26 | 3.26 | 0.036959 |
0.034432 | 0.85 | 0.50 | 1.14 | -0.57 | 0.57 | 50000 | 3.68 | 0.93 | 2.75 | 3.63 | 3.45 | 0.034465 |
0.03174 | 0.65 | 0.48 | 0.99 | -0.51 | 0.48 | 50500 | 4.08 | 0.99 | 3.09 | ... | ... | 0.031805 |
0.029109 | 0.68 | 0.38 | 0.85 | -0.45 | 0.40 | 51000 | 4.50 | 1.05 | 3.45 | ... | ... | 0.0291 |
0.026465 | 0.54 | 0.32 | 0.73 | -0.39 | 0.34 | 51500 | 4.94 | 1.11 | 3.83 | ... | ... | 0.026488 |
0.023894 | 0.47 | 0.27 | 0.62 | -0.34 | 0.28 | 52000 | 5.38 | 1.16 | 4.22 | 5.38 | 5.38 | 0.02396 |
0.021491 | 0.34 | 0.30 | 0.53 | -0.29 | 0.24 | 52500 | 5.84 | 1.21 | 4.63 | ... | ... | 0.021613 |
0.019362 | 0.27 | 0.19 | 0.45 | -0.25 | 0.20 | 53000 | 6.30 | 1.26 | 5.05 | ... | ... | 0.01955 |
0.017374 | 0.18 | 0.18 | 0.38 | -0.21 | 0.17 | 53500 | 6.77 | 1.29 | 5.48 | ... | ... | 0.017639 |
0.015568 | 0.20 | 0.19 | 0.33 | -0.18 | 0.15 | 54000 | 7.25 | 1.33 | 5.92 | ... | ... | 0.015922 |
0.013992 | 0.20 | 0.17 | 0.28 | -0.15 | 0.13 | 54500 | 7.73 | 1.35 | 6.38 | ... | ... | 0.014441 |
0.012691 | 0.18 | 0.10 | 0.24 | -0.13 | 0.11 | 55000 | 8.21 | 1.37 | 6.84 | ... | ... | 0.012937 |
0.011379 | 0.13 | 0.10 | 0.20 | -0.11 | 0.10 | 55500 | 8.69 | 1.39 | 7.30 | ... | ... | 0.011718 |
0.010395 | ... | ... | 0.18 | -0.09 | 0.09 | 56000 | 9.18 | 1.41 | 7.77 | ... | ... | 0.010829 |
0.009415 | 0.08 | 0.08 | 0.15 | -0.08 | 0.08 | 56500 | 9.67 | 1.43 | 8.25 | ... | ... | 0.009952 |
0.008429 | 0.07 | 0.07 | 0.13 | -0.07 | 0.07 | 57000 | 10.16 | 1.44 | 8.73 | ... | ... | 0.009081 |
0.007427 | 0.06 | 0.06 | 0.12 | -0.06 | 0.06 | 57500 | 10.65 | 1.44 | 9.21 | ... | ... | 0.00821 |
0.006834 | 0.06 | 0.06 | 0.10 | -0.05 | 0.05 | 58000 | 11.15 | 1.45 | 9.70 | ... | ... | 0.007727 |
0.006247 | 0.05 | 0.05 | 0.09 | -0.05 | 0.05 | 58500 | 11.64 | 1.46 | 10.18 | ... | ... | 0.007258 |
0.005665 | ... | ... | 0.08 | -0.04 | 0.04 | 59000 | 12.14 | 1.47 | 10.67 | ... | ... | 0.0068 |
0.005081 | ... | ... | 0.07 | -0.04 | 0.04 | 59500 | 12.63 | 1.47 | 11.16 | ... | ... | 0.006352 |
0.004975 | 0.04 | 0.04 | 0.06 | -0.03 | 0.04 | 60000 | 13.13 | 1.47 | 11.66 | ... | ... | 0.005912 |
0.004401 | ... | ... | 0.06 | -0.03 | 0.03 | 60500 | 13.63 | 1.48 | 12.15 | ... | ... | 0.005891 |
0.003816 | ... | ... | 0.05 | -0.03 | 0.03 | 61000 | 14.12 | 1.48 | 12.64 | ... | ... | 0.00547 |
0.003742 | ... | ... | 0.05 | -0.02 | 0.03 | 61500 | 14.62 | 1.49 | 13.14 | ... | ... | 0.005464 |
0.003151 | ... | ... | 0.04 | -0.02 | 0.02 | 62000 | 15.12 | 1.49 | 13.63 | ... | ... | 0.005059 |
0.003093 | ... | ... | 0.04 | -0.02 | 0.02 | 62500 | 15.62 | 1.49 | 14.13 | ... | ... | 0.005067 |
0.003039 | ... | ... | 0.04 | -0.02 | 0.02 | 63000 | 16.12 | 1.49 | 14.63 | ... | ... | 0.005075 |
0.002987 | ... | ... | 0.03 | -0.01 | 0.02 | 63500 | 16.62 | 1.50 | 15.12 | ... | ... | 0.005084 |
0.002399 | ... | ... | 0.03 | -0.02 | 0.02 | 64000 | 17.11 | 1.49 | 15.62 | ... | ... | 0.004712 |
0.00236 | ... | ... | 0.03 | -0.01 | 0.02 | 64500 | 17.61 | 1.49 | 16.12 | ... | ... | 0.004731 |
0.002322 | ... | ... | 0.03 | -0.01 | 0.02 | 65000 | 18.11 | 1.50 | 16.62 | ... | ... | 0.00475 |
0.002287 | ... | ... | 0.02 | -0.01 | 0.02 | 65500 | 18.61 | 1.50 | 17.12 | ... | ... | 0.004768 |
0.00168 | ... | ... | 0.02 | -0.01 | 0.01 | 66000 | 19.11 | 1.50 | 17.62 | ... | ... | 0.004787 |
0.001655 | ... | ... | 0.02 | -0.01 | 0.01 | 66500 | 19.61 | 1.50 | 18.12 | ... | ... | 0.004805 |
0.001631 | ... | ... | 0.02 | -0.01 | 0.01 | 67000 | 20.11 | 1.50 | 18.61 | ... | ... | 0.004824 |
0.001608 | ... | ... | 0.02 | -0.01 | 0.01 | 67500 | 20.61 | 1.50 | 19.11 | ... | ... | 0.004842 |
0.001586 | ... | ... | 0.02 | -0.01 | 0.01 | 68000 | 21.11 | 1.50 | 19.61 | ... | ... | 0.00486 |
0.001565 | ... | ... | 0.02 | -0.01 | 0.01 | 68500 | 21.61 | 1.50 | 20.11 | ... | ... | 0.004878 |
0.001545 | ... | ... | 0.02 | -0.01 | 0.01 | 69000 | 22.11 | 1.50 | 20.61 | ... | ... | 0.004897 |
0.001525 | ... | ... | 0.02 | -0.01 | 0.01 | 69500 | 22.61 | 1.50 | 21.11 | ... | ... | 0.004915 |
0.001507 | ... | ... | 0.02 | -0.01 | 0.01 | 70000 | 23.11 | 1.50 | 21.61 | ... | ... | 0.004933 |
0.000885 | ... | ... | 0.01 | -0.01 | 0.01 | 70500 | 23.61 | 1.50 | 22.11 | ... | ... | 0.004951 |
0.000874 | ... | ... | 0.01 | -0.01 | 0.01 | 71000 | 24.11 | 1.50 | 22.61 | ... | ... | 0.004969 |
0.000864 | ... | ... | 0.01 | -0.01 | 0.01 | 71500 | 24.61 | 1.50 | 23.11 | ... | ... | 0.004987 |
0.000854 | ... | ... | 0.01 | -0.01 | 0.01 | 72000 | 25.11 | 1.50 | 23.61 | ... | ... | 0.005005 |
0.000844 | ... | ... | 0.01 | -0.01 | 0.01 | 72500 | 25.61 | 1.50 | 24.11 | ... | ... | 0.005022 |
0.000835 | ... | ... | 0.01 | -0.01 | 0.01 | 73000 | 26.11 | 1.50 | 24.61 | ... | ... | 0.00504 |
0.000826 | ... | ... | 0.01 | -0.01 | 0.01 | 73500 | 26.61 | 1.50 | 25.11 | ... | ... | 0.005058 |
0.000817 | ... | ... | 0.01 | -0.01 | 0.01 | 74000 | 27.11 | 1.50 | 25.61 | ... | ... | 0.005076 |
0.000808 | ... | ... | 0.01 | -0.01 | 0.01 | 74500 | 27.61 | 1.50 | 26.11 | ... | ... | 0.005093 |
0.0008 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 28.11 | 1.50 | 26.61 | ... | ... | 0.005111 |
0.000792 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 28.61 | 1.50 | 27.11 | ... | ... | 0.005128 |
0.000785 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 29.11 | 1.50 | 27.61 | ... | ... | 0.005146 |
0.000777 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 29.61 | 1.50 | 28.11 | ... | ... | 0.005163 |
0.00077 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 30.11 | 1.50 | 28.61 | ... | ... | 0.00518 |
0.000763 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 30.61 | 1.50 | 29.11 | ... | ... | 0.005198 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 31.11 | 1.50 | 29.61 | ... | ... | 0.005215 |
0.000749 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 31.61 | 1.50 | 30.11 | ... | ... | 0.005232 |
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.