Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.024131 | ... | ... | 21.87 | -0.19 | 21.68 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.001347 |
0.024415 | ... | ... | 21.37 | -0.19 | 21.18 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.001386 |
0.024696 | ... | ... | 20.87 | -0.19 | 20.68 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.001426 |
0.024973 | ... | ... | 20.37 | -0.19 | 20.18 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.001467 |
0.025248 | ... | ... | 19.87 | -0.19 | 19.68 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.002526 |
0.025519 | ... | ... | 19.37 | -0.19 | 19.18 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.002599 |
0.025787 | ... | ... | 18.87 | -0.19 | 18.68 | 25000 | 0.02 | 0 | 0.02 | ... | ... | 0.003583 |
0.026052 | ... | ... | 18.37 | -0.19 | 18.18 | 25500 | 0.02 | 0 | 0.02 | ... | ... | 0.004516 |
0.026314 | ... | ... | 17.87 | -0.19 | 17.68 | 26000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.004648 |
0.026574 | ... | ... | 17.37 | -0.19 | 17.18 | 26500 | 0.03 | 0 | 0.03 | ... | ... | 0.005584 |
0.02683 | ... | ... | 16.87 | -0.19 | 16.68 | 27000 | 0.03 | 0 | 0.03 | ... | ... | 0.006508 |
0.027085 | ... | ... | 16.37 | -0.19 | 16.18 | 27500 | 0.04 | 0 | 0.04 | ... | ... | 0.007431 |
0.027336 | ... | ... | 15.87 | -0.19 | 15.68 | 28000 | 0.04 | -0.01 | 0.05 | ... | ... | 0.00836 |
0.027586 | ... | ... | 15.37 | -0.19 | 15.18 | 28500 | 0.05 | 0 | 0.05 | ... | ... | 0.009955 |
0.027832 | ... | ... | 14.87 | -0.19 | 14.68 | 29000 | 0.06 | 0 | 0.06 | ... | ... | 0.0109 |
0.028077 | ... | ... | 14.37 | -0.19 | 14.18 | 29500 | 0.07 | 0 | 0.07 | ... | ... | 0.012476 |
0.028319 | ... | ... | 13.87 | -0.19 | 13.68 | 30000 | 0.08 | 0 | 0.08 | ... | ... | 0.014045 |
0.028843 | ... | ... | 13.38 | -0.19 | 13.19 | 30500 | 0.09 | 0 | 0.09 | ... | ... | 0.01616 |
0.029678 | ... | ... | 12.89 | -0.19 | 12.70 | 31000 | 0.11 | 0 | 0.11 | ... | ... | 0.018242 |
0.030844 | ... | ... | 12.40 | -0.19 | 12.21 | 31500 | 0.12 | 0 | 0.12 | ... | ... | 0.020313 |
0.03206 | ... | ... | 11.91 | -0.19 | 11.73 | 32000 | 0.15 | 0.01 | 0.14 | ... | ... | 0.023283 |
0.033622 | ... | ... | 11.43 | -0.19 | 11.25 | 32500 | 0.17 | 0.01 | 0.17 | ... | ... | 0.02617 |
0.035808 | ... | ... | 10.96 | -0.18 | 10.78 | 33000 | 0.20 | 0.01 | 0.19 | ... | ... | 0.029007 |
0.038037 | ... | ... | 10.49 | -0.19 | 10.31 | 33500 | 0.23 | 0.01 | 0.23 | ... | ... | 0.032525 |
0.040833 | ... | ... | 10.03 | -0.18 | 9.85 | 34000 | 0.27 | 0.01 | 0.26 | ... | ... | 0.035945 |
0.043643 | ... | ... | 9.57 | -0.19 | 9.39 | 34500 | 0.31 | 0.01 | 0.30 | ... | ... | 0.039887 |
0.047162 | ... | ... | 9.12 | -0.18 | 8.94 | 35000 | 0.36 | 0.01 | 0.35 | ... | ... | 0.043963 |
0.050835 | ... | ... | 8.68 | -0.18 | 8.50 | 35500 | 0.42 | 0.01 | 0.41 | ... | ... | 0.048138 |
0.054816 | ... | ... | 8.25 | -0.18 | 8.07 | 36000 | 0.49 | 0.01 | 0.48 | ... | ... | 0.052793 |
0.059017 | ... | ... | 7.83 | -0.18 | 7.65 | 36500 | 0.56 | 0.01 | 0.55 | ... | ... | 0.057393 |
0.063353 | ... | ... | 7.42 | -0.18 | 7.24 | 37000 | 0.65 | 0.01 | 0.64 | ... | ... | 0.062078 |
0.067747 | ... | ... | 7.02 | -0.18 | 6.84 | 37500 | 0.75 | 0.02 | 0.73 | ... | ... | 0.0669 |
0.072232 | ... | ... | 6.63 | -0.18 | 6.46 | 38000 | 0.86 | 0.02 | 0.84 | ... | ... | 0.071618 |
0.076692 | ... | ... | 6.26 | -0.18 | 6.09 | 38500 | 0.98 | 0.01 | 0.97 | ... | ... | 0.076179 |
0.081026 | ... | ... | 5.90 | -0.17 | 5.73 | 39000 | 1.12 | 0.02 | 1.10 | ... | ... | 0.080679 |
0.085093 | ... | ... | 5.56 | -0.17 | 5.39 | 39500 | 1.27 | 0.02 | 1.25 | ... | ... | 0.084872 |
0.088905 | ... | ... | 5.23 | -0.17 | 5.06 | 40000 | 1.43 | 0.02 | 1.41 | ... | ... | 0.088776 |
0.092401 | ... | ... | 4.91 | -0.17 | 4.74 | 40500 | 1.61 | 0.03 | 1.59 | ... | ... | 0.092335 |
0.095531 | ... | ... | 4.60 | -0.16 | 4.44 | 41000 | 1.80 | 0.03 | 1.77 | ... | ... | 0.095484 |
0.098259 | ... | ... | 4.31 | -0.15 | 4.16 | 41500 | 2.01 | 0.04 | 1.97 | ... | ... | 0.098229 |
0.100554 | ... | ... | 4.03 | -0.15 | 3.88 | 42000 | 2.23 | 0.04 | 2.19 | ... | ... | 0.100544 |
0.102415 | ... | ... | 3.76 | -0.14 | 3.62 | 42500 | 2.46 | 0.05 | 2.41 | ... | ... | 0.102414 |
0.103833 | ... | ... | 3.51 | -0.14 | 3.38 | 43000 | 2.71 | 0.05 | 2.66 | ... | ... | 0.103833 |
0.104809 | ... | ... | 3.28 | -0.14 | 3.14 | 43500 | 2.97 | 0.06 | 2.91 | ... | ... | 0.104809 |
0.105349 | ... | ... | 3.05 | -0.13 | 2.92 | 44000 | 3.24 | 0.06 | 3.18 | ... | ... | 0.105348 |
0.105466 | ... | ... | 2.84 | -0.13 | 2.71 | 44500 | 3.52 | 0.06 | 3.46 | ... | ... | 0.105466 |
0.105177 | ... | ... | 2.64 | -0.12 | 2.52 | 45000 | 3.82 | 0.07 | 3.75 | ... | ... | 0.105184 |
0.10451 | ... | ... | 2.45 | -0.11 | 2.34 | 45500 | 4.13 | 0.08 | 4.06 | ... | ... | 0.104524 |
0.103488 | ... | ... | 2.27 | -0.10 | 2.17 | 46000 | 4.45 | 0.09 | 4.37 | ... | ... | 0.103512 |
0.102138 | ... | ... | 2.10 | -0.10 | 2.01 | 46500 | 4.79 | 0.10 | 4.69 | ... | ... | 0.102191 |
0.100489 | ... | ... | 1.94 | -0.09 | 1.86 | 47000 | 5.13 | 0.11 | 5.03 | ... | ... | 0.100585 |
0.098573 | ... | ... | 1.80 | -0.08 | 1.72 | 47500 | 5.48 | 0.11 | 5.38 | ... | ... | 0.098697 |
0.096469 | ... | ... | 1.66 | -0.07 | 1.59 | 48000 | 5.85 | 0.12 | 5.73 | ... | ... | 0.096621 |
0.094138 | ... | ... | 1.54 | -0.07 | 1.47 | 48500 | 6.22 | 0.12 | 6.10 | ... | ... | 0.094372 |
0.091659 | ... | ... | 1.42 | -0.06 | 1.36 | 49000 | 6.61 | 0.13 | 6.48 | ... | ... | 0.091995 |
0.089003 | ... | ... | 1.32 | -0.06 | 1.26 | 49500 | 7 | 0.13 | 6.87 | ... | ... | 0.089464 |
0.086358 | ... | ... | 1.22 | -0.05 | 1.17 | 50000 | 7.40 | 0.14 | 7.26 | ... | ... | 0.086882 |
0.083519 | ... | ... | 1.13 | -0.05 | 1.08 | 50500 | 7.81 | 0.14 | 7.67 | ... | ... | 0.084299 |
0.080691 | ... | ... | 1.04 | -0.05 | 1 | 51000 | 8.22 | 0.15 | 8.08 | ... | ... | 0.081665 |
0.077808 | ... | ... | 0.97 | -0.05 | 0.92 | 51500 | 8.64 | 0.15 | 8.50 | ... | ... | 0.079003 |
0.07503 | 0.84 | 0.84 | 0.90 | -0.04 | 0.86 | 52000 | 9.07 | 0.15 | 8.92 | ... | ... | 0.076336 |
0.072122 | ... | ... | 0.83 | -0.04 | 0.79 | 52500 | 9.50 | 0.16 | 9.35 | ... | ... | 0.073826 |
0.069396 | 0.72 | 0.72 | 0.77 | -0.04 | 0.74 | 53000 | 9.94 | 0.15 | 9.79 | ... | ... | 0.071233 |
0.066565 | ... | ... | 0.72 | -0.04 | 0.68 | 53500 | 10.38 | 0.16 | 10.23 | ... | ... | 0.06887 |
0.063999 | ... | ... | 0.67 | -0.03 | 0.64 | 54000 | 10.83 | 0.16 | 10.67 | ... | ... | 0.066451 |
0.061358 | ... | ... | 0.62 | -0.03 | 0.59 | 54500 | 11.28 | 0.16 | 11.12 | ... | ... | 0.064334 |
0.05885 | ... | ... | 0.58 | -0.03 | 0.55 | 55000 | 11.74 | 0.17 | 11.57 | ... | ... | 0.062191 |
0.056275 | ... | ... | 0.54 | -0.03 | 0.51 | 55500 | 12.20 | 0.17 | 12.03 | ... | ... | 0.060217 |
0.053867 | ... | ... | 0.50 | -0.03 | 0.48 | 56000 | 12.66 | 0.17 | 12.49 | ... | ... | 0.058226 |
0.051659 | ... | ... | 0.47 | -0.02 | 0.45 | 56500 | 13.12 | 0.17 | 12.96 | ... | ... | 0.056432 |
0.049411 | ... | ... | 0.44 | -0.02 | 0.42 | 57000 | 13.59 | 0.17 | 13.42 | ... | ... | 0.054856 |
0.047401 | ... | ... | 0.41 | -0.02 | 0.39 | 57500 | 14.06 | 0.17 | 13.89 | ... | ... | 0.053284 |
0.045364 | ... | ... | 0.38 | -0.02 | 0.37 | 58000 | 14.54 | 0.18 | 14.36 | ... | ... | 0.051953 |
0.043293 | ... | ... | 0.36 | -0.02 | 0.34 | 58500 | 15.01 | 0.18 | 14.84 | ... | ... | 0.050634 |
0.041506 | ... | ... | 0.34 | -0.02 | 0.32 | 59000 | 15.49 | 0.18 | 15.31 | ... | ... | 0.049572 |
0.0397 | ... | ... | 0.32 | -0.02 | 0.30 | 59500 | 15.97 | 0.18 | 15.79 | ... | ... | 0.048528 |
0.038218 | ... | ... | 0.30 | -0.01 | 0.29 | 60000 | 16.45 | 0.18 | 16.27 | ... | ... | 0.0475 |
0.036373 | ... | ... | 0.28 | -0.02 | 0.27 | 60500 | 16.94 | 0.19 | 16.75 | ... | ... | 0.046742 |
0.034868 | ... | ... | 0.26 | -0.01 | 0.25 | 61000 | 17.42 | 0.19 | 17.24 | ... | ... | 0.046002 |
0.033733 | ... | ... | 0.25 | -0.01 | 0.24 | 61500 | 17.91 | 0.19 | 17.72 | ... | ... | 0.04528 |
0.032215 | ... | ... | 0.24 | -0.01 | 0.23 | 62000 | 18.39 | 0.18 | 18.21 | ... | ... | 0.044574 |
0.031081 | ... | ... | 0.22 | -0.01 | 0.22 | 62500 | 18.88 | 0.19 | 18.70 | ... | ... | 0.044141 |
0.029538 | ... | ... | 0.21 | -0.01 | 0.20 | 63000 | 19.37 | 0.19 | 19.19 | ... | ... | 0.043723 |
0.028396 | ... | ... | 0.20 | -0.01 | 0.19 | 63500 | 19.86 | 0.19 | 19.68 | ... | ... | 0.04332 |
0.027251 | ... | ... | 0.19 | -0.01 | 0.18 | 64000 | 20.36 | 0.19 | 20.17 | ... | ... | 0.043183 |
0.026544 | ... | ... | 0.18 | -0.01 | 0.18 | 64500 | 20.85 | 0.19 | 20.66 | ... | ... | 0.042805 |
0.025399 | ... | ... | 0.17 | -0.01 | 0.17 | 65000 | 21.34 | 0.19 | 21.16 | ... | ... | 0.042688 |
0.024245 | ... | ... | 0.16 | -0.01 | 0.16 | 65500 | 21.84 | 0.19 | 21.65 | ... | ... | 0.042579 |
0.023552 | ... | ... | 0.16 | -0.01 | 0.15 | 66000 | 22.33 | 0.19 | 22.15 | ... | ... | 0.042478 |
0.022864 | ... | ... | 0.15 | 0 | 0.15 | 66500 | 22.83 | 0.19 | 22.64 | ... | ... | 0.042624 |
0.0217 | ... | ... | 0.14 | -0.01 | 0.14 | 67000 | 23.33 | 0.19 | 23.14 | ... | ... | 0.042533 |
0.021016 | ... | ... | 0.14 | -0.01 | 0.13 | 67500 | 23.83 | 0.19 | 23.64 | ... | ... | 0.042682 |
0.020336 | ... | ... | 0.13 | 0 | 0.13 | 68000 | 24.32 | 0.19 | 24.13 | ... | ... | 0.042602 |
0.019657 | ... | ... | 0.12 | 0 | 0.12 | 68500 | 24.82 | 0.19 | 24.63 | ... | ... | 0.042754 |
0.018981 | ... | ... | 0.12 | 0 | 0.12 | 69000 | 25.32 | 0.19 | 25.13 | ... | ... | 0.042906 |
0.018306 | ... | ... | 0.11 | 0 | 0.11 | 69500 | 25.82 | 0.19 | 25.63 | ... | ... | 0.043056 |
0.017631 | ... | ... | 0.11 | 0 | 0.11 | 70000 | 26.32 | 0.19 | 26.13 | ... | ... | 0.043207 |
0.016955 | ... | ... | 0.10 | 0 | 0.10 | 70500 | 26.82 | 0.19 | 26.63 | ... | ... | 0.043356 |
0.016818 | ... | ... | 0.10 | 0 | 0.10 | 71000 | 27.32 | 0.19 | 27.13 | ... | ... | 0.043506 |
0.016148 | ... | ... | 0.10 | 0 | 0.10 | 71500 | 27.82 | 0.19 | 27.63 | ... | ... | 0.043654 |
0.015476 | ... | ... | 0.09 | 0 | 0.09 | 72000 | 28.32 | 0.19 | 28.13 | ... | ... | 0.043802 |
0.0148 | ... | ... | 0.09 | 0 | 0.09 | 72500 | 28.82 | 0.19 | 28.63 | ... | ... | 0.043949 |
0.014688 | ... | ... | 0.09 | 0 | 0.09 | 73000 | 29.32 | 0.19 | 29.13 | ... | ... | 0.044096 |
0.014014 | ... | ... | 0.08 | 0 | 0.08 | 73500 | 29.82 | 0.19 | 29.63 | ... | ... | 0.044242 |
0.013334 | ... | ... | 0.08 | -0.01 | 0.08 | 74000 | 30.32 | 0.19 | 30.13 | ... | ... | 0.044387 |
0.013237 | ... | ... | 0.08 | 0 | 0.08 | 74500 | 30.82 | 0.19 | 30.63 | ... | ... | 0.044532 |
0.012557 | ... | ... | 0.07 | 0 | 0.07 | 75000 | 31.32 | 0.19 | 31.13 | ... | ... | 0.044677 |
0.012468 | ... | ... | 0.07 | 0 | 0.07 | 75500 | 31.82 | 0.19 | 31.63 | ... | ... | 0.044821 |
0.011785 | ... | ... | 0.07 | 0 | 0.07 | 76000 | 32.32 | 0.19 | 32.13 | ... | ... | 0.044964 |
0.011704 | ... | ... | 0.07 | 0 | 0.07 | 76500 | 32.82 | 0.19 | 32.63 | ... | ... | 0.045107 |
0.011016 | ... | ... | 0.07 | -0.01 | 0.06 | 77000 | 33.32 | 0.19 | 33.13 | ... | ... | 0.045249 |
0.010943 | ... | ... | 0.06 | 0 | 0.06 | 77500 | 33.82 | 0.19 | 33.63 | ... | ... | 0.04539 |
0.010248 | ... | ... | 0.06 | -0.01 | 0.06 | 78000 | 34.32 | 0.19 | 34.13 | ... | ... | 0.045531 |
0.010181 | ... | ... | 0.06 | 0 | 0.06 | 78500 | 34.82 | 0.19 | 34.63 | ... | ... | 0.045672 |
0.010116 | ... | ... | 0.06 | 0 | 0.06 | 79000 | 35.32 | 0.19 | 35.13 | ... | ... | 0.045812 |
0.009418 | ... | ... | 0.06 | -0.01 | 0.05 | 79500 | 35.82 | 0.19 | 35.63 | ... | ... | 0.045951 |
0.009359 | ... | ... | 0.05 | 0 | 0.05 | 80000 | 36.32 | 0.19 | 36.13 | ... | ... | 0.04609 |
0.009301 | ... | ... | 0.05 | 0 | 0.05 | 80500 | 36.82 | 0.19 | 36.63 | ... | ... | 0.046229 |
0.008596 | ... | ... | 0.05 | -0.01 | 0.05 | 81000 | 37.32 | 0.19 | 37.13 | ... | ... | 0.046367 |
0.008544 | ... | ... | 0.05 | -0.01 | 0.05 | 81500 | 37.82 | 0.19 | 37.63 | ... | ... | 0.046504 |
0.008494 | ... | ... | 0.05 | 0 | 0.05 | 82000 | 38.32 | 0.19 | 38.13 | ... | ... | 0.046641 |
0.007778 | ... | ... | 0.05 | -0.01 | 0.04 | 82500 | 38.82 | 0.19 | 38.63 | ... | ... | 0.046777 |
0.007733 | ... | ... | 0.05 | -0.01 | 0.04 | 83000 | 39.32 | 0.19 | 39.13 | ... | ... | 0.046913 |
0.007689 | ... | ... | 0.04 | 0 | 0.04 | 83500 | 39.82 | 0.19 | 39.63 | ... | ... | 0.047049 |
0.007645 | ... | ... | 0.04 | 0 | 0.04 | 84000 | 40.32 | 0.19 | 40.13 | ... | ... | 0.047184 |
0.006919 | ... | ... | 0.04 | -0.01 | 0.04 | 84500 | 40.82 | 0.19 | 40.63 | ... | ... | 0.047318 |
0.006881 | ... | ... | 0.04 | -0.01 | 0.04 | 85000 | 41.32 | 0.19 | 41.13 | ... | ... | 0.047452 |
0.006844 | ... | ... | 0.04 | 0 | 0.04 | 85500 | 41.82 | 0.19 | 41.63 | ... | ... | 0.047586 |
0.006807 | ... | ... | 0.04 | 0 | 0.04 | 86000 | 42.32 | 0.19 | 42.13 | ... | ... | 0.047719 |
0.006066 | ... | ... | 0.04 | -0.01 | 0.03 | 86500 | 42.82 | 0.19 | 42.63 | ... | ... | 0.047851 |
0.006034 | ... | ... | 0.04 | -0.01 | 0.03 | 87000 | 43.32 | 0.19 | 43.13 | ... | ... | 0.047983 |
0.006002 | ... | ... | 0.03 | 0 | 0.03 | 87500 | 43.82 | 0.19 | 43.63 | ... | ... | 0.048115 |
0.005972 | ... | ... | 0.03 | 0 | 0.03 | 88000 | 44.32 | 0.19 | 44.13 | ... | ... | 0.048246 |
0.005941 | ... | ... | 0.03 | 0 | 0.03 | 88500 | 44.82 | 0.19 | 44.63 | ... | ... | 0.048377 |
0.005182 | ... | ... | 0.03 | -0.01 | 0.03 | 89000 | 45.32 | 0.19 | 45.13 | ... | ... | 0.048507 |
0.005156 | ... | ... | 0.03 | -0.01 | 0.03 | 89500 | 45.82 | 0.19 | 45.63 | ... | ... | 0.048637 |
0.005131 | ... | ... | 0.03 | -0.01 | 0.03 | 90000 | 46.32 | 0.19 | 46.13 | ... | ... | 0.048767 |
0.005106 | ... | ... | 0.03 | 0 | 0.03 | 90500 | 46.82 | 0.19 | 46.63 | ... | ... | 0.048896 |
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.