Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002704 | ... | ... | 21.58 | 0.76 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000472 |
0.002734 | ... | ... | 21.08 | 0.76 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000485 |
0.002763 | ... | ... | 20.58 | 0.76 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000499 |
0.002793 | ... | ... | 20.08 | 0.76 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000513 |
0.002822 | ... | ... | 19.58 | 0.76 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000528 |
0.002851 | ... | ... | 19.08 | 0.76 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000543 |
0.002879 | ... | ... | 18.58 | 0.76 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000559 |
0.002907 | ... | ... | 18.08 | 0.76 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000576 |
0.002935 | ... | ... | 17.58 | 0.76 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000593 |
0.002963 | ... | ... | 17.08 | 0.76 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000611 |
0.002991 | ... | ... | 16.58 | 0.76 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.00063 |
0.003018 | ... | ... | 16.08 | 0.76 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.00065 |
0.003045 | ... | ... | 15.58 | 0.76 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00067 |
0.003072 | ... | ... | 15.08 | 0.76 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000692 |
0.003099 | ... | ... | 14.58 | 0.76 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000715 |
0.003125 | ... | ... | 14.08 | 0.76 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000739 |
0.003151 | ... | ... | 13.58 | 0.76 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000764 |
0.003177 | ... | ... | 13.08 | 0.76 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000791 |
0.003203 | ... | ... | 12.58 | 0.76 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.00082 |
0.003228 | ... | ... | 12.08 | 0.76 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.003254 | ... | ... | 11.58 | 0.76 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000882 |
0.003279 | ... | ... | 11.08 | 0.76 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000916 |
0.003304 | ... | ... | 10.58 | 0.76 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000953 |
0.003329 | ... | ... | 10.08 | 0.76 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000993 |
0.003354 | ... | ... | 9.58 | 0.76 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.001035 |
0.003378 | ... | ... | 9.08 | 0.76 | 9.84 | 34000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001081 |
0.003403 | ... | ... | 8.58 | 0.76 | 9.34 | 34500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001131 |
0.003427 | ... | ... | 8.08 | 0.76 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.001946 |
0.003451 | ... | ... | 7.59 | 0.76 | 8.34 | 35500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002041 |
0.004008 | ... | ... | 7.09 | 0.76 | 7.85 | 36000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002145 |
0.004071 | ... | ... | 6.59 | 0.76 | 7.35 | 36500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.002979 |
0.004138 | ... | ... | 6.10 | 0.75 | 6.85 | 37000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.003144 |
0.004811 | ... | ... | 5.61 | 0.75 | 6.35 | 37500 | 0.02 | -0.02 | 0.04 | ... | ... | 0.00402 |
0.005529 | ... | ... | 5.12 | 0.74 | 5.86 | 38000 | 0.03 | -0.03 | 0.05 | ... | ... | 0.004916 |
0.006844 | ... | ... | 4.64 | 0.73 | 5.37 | 38500 | 0.04 | -0.03 | 0.07 | ... | ... | 0.006427 |
0.008675 | ... | ... | 4.17 | 0.72 | 4.88 | 39000 | 0.05 | -0.05 | 0.10 | ... | ... | 0.008431 |
0.010927 | ... | ... | 3.71 | 0.70 | 4.40 | 39500 | 0.07 | -0.06 | 0.13 | 0.08 | 0.08 | 0.010822 |
0.014191 | ... | ... | 3.26 | 0.68 | 3.94 | 40000 | 0.10 | -0.09 | 0.19 | 0.11 | 0.10 | 0.013864 |
0.01777 | ... | ... | 2.84 | 0.65 | 3.48 | 40500 | 0.15 | -0.12 | 0.26 | 0.18 | 0.18 | 0.017582 |
0.021889 | ... | ... | 2.44 | 0.61 | 3.05 | 41000 | 0.21 | -0.16 | 0.37 | 0.23 | 0.19 | 0.021801 |
0.026105 | ... | ... | 2.07 | 0.56 | 2.63 | 41500 | 0.30 | -0.20 | 0.50 | 0.35 | 0.26 | 0.026077 |
0.030252 | ... | ... | 1.74 | 0.51 | 2.25 | 42000 | 0.41 | -0.25 | 0.66 | 0.50 | 0.41 | 0.030255 |
0.033857 | ... | ... | 1.44 | 0.45 | 1.89 | 42500 | 0.55 | -0.31 | 0.86 | 0.60 | 0.52 | 0.033828 |
0.036619 | 1.70 | 1.30 | 1.18 | 0.40 | 1.57 | 43000 | 0.73 | -0.37 | 1.10 | 0.89 | 0.78 | 0.036612 |
0.038281 | ... | ... | 0.95 | 0.34 | 1.29 | 43500 | 0.95 | -0.42 | 1.37 | ... | ... | 0.038283 |
0.038726 | 1.13 | 0.88 | 0.76 | 0.29 | 1.05 | 44000 | 1.21 | -0.47 | 1.68 | 1.36 | 1.14 | 0.038726 |
0.037976 | 0.91 | 0.71 | 0.60 | 0.24 | 0.84 | 44500 | 1.50 | -0.53 | 2.02 | ... | ... | 0.037979 |
0.036203 | 0.73 | 0.53 | 0.48 | 0.19 | 0.67 | 45000 | 1.82 | -0.57 | 2.39 | 2.02 | 1.77 | 0.036192 |
0.033648 | 0.60 | 0.36 | 0.38 | 0.15 | 0.53 | 45500 | 2.18 | -0.61 | 2.79 | ... | ... | 0.03364 |
0.030551 | 0.48 | 0.33 | 0.30 | 0.11 | 0.41 | 46000 | 2.57 | -0.65 | 3.21 | ... | ... | 0.030561 |
0.027352 | 0.37 | 0.31 | 0.24 | 0.09 | 0.33 | 46500 | 2.98 | -0.68 | 3.65 | ... | ... | 0.027275 |
0.024073 | 0.29 | 0.21 | 0.20 | 0.06 | 0.26 | 47000 | 3.41 | -0.70 | 4.11 | ... | ... | 0.024014 |
0.020927 | 0.21 | 0.20 | 0.16 | 0.05 | 0.20 | 47500 | 3.86 | -0.71 | 4.57 | ... | ... | 0.021113 |
0.018166 | 0.18 | 0.14 | 0.13 | 0.03 | 0.16 | 48000 | 4.32 | -0.72 | 5.04 | ... | ... | 0.018452 |
0.015774 | 0.15 | 0.11 | 0.11 | 0.03 | 0.13 | 48500 | 4.78 | -0.74 | 5.52 | ... | ... | 0.015896 |
0.013588 | 0.12 | 0.12 | 0.09 | 0.02 | 0.11 | 49000 | 5.26 | -0.74 | 6 | ... | ... | 0.014124 |
0.012024 | ... | ... | 0.08 | 0.02 | 0.09 | 49500 | 5.74 | -0.75 | 6.49 | ... | ... | 0.012352 |
0.010463 | ... | ... | 0.07 | 0.01 | 0.08 | 50000 | 6.23 | -0.75 | 6.97 | ... | ... | 0.010916 |
0.00929 | 0.07 | 0.06 | 0.06 | 0.01 | 0.07 | 50500 | 6.71 | -0.75 | 7.46 | ... | ... | 0.009478 |
0.008128 | ... | ... | 0.05 | 0.01 | 0.06 | 51000 | 7.21 | -0.75 | 7.96 | ... | ... | 0.008848 |
0.006959 | ... | ... | 0.04 | 0.01 | 0.05 | 51500 | 7.70 | -0.76 | 8.45 | ... | ... | 0.007844 |
0.006258 | ... | ... | 0.04 | 0.01 | 0.04 | 52000 | 8.19 | -0.76 | 8.95 | ... | ... | 0.00728 |
0.005573 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | -0.76 | 9.44 | ... | ... | 0.006742 |
0.004897 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | -0.76 | 9.94 | ... | ... | 0.006225 |
0.004754 | ... | ... | 0.03 | 0.01 | 0.03 | 53500 | 9.68 | -0.76 | 10.43 | ... | ... | 0.005726 |
0.004101 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | -0.76 | 10.93 | ... | ... | 0.00524 |
0.003438 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | -0.76 | 11.43 | ... | ... | 0.005221 |
0.003348 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | -0.76 | 11.93 | ... | ... | 0.005205 |
0.003265 | ... | ... | 0.02 | 0.01 | 0.02 | 55500 | 11.67 | -0.76 | 12.43 | ... | ... | 0.004768 |
0.003188 | ... | ... | 0.02 | 0.01 | 0.02 | 56000 | 12.17 | -0.76 | 12.92 | ... | ... | 0.004771 |
0.002554 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | -0.76 | 13.42 | ... | ... | 0.004776 |
0.002497 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | -0.76 | 13.92 | ... | ... | 0.004782 |
0.002444 | ... | ... | 0.01 | 0.01 | 0.02 | 57500 | 13.66 | -0.76 | 14.42 | ... | ... | 0.004394 |
0.002393 | ... | ... | 0.01 | 0.01 | 0.02 | 58000 | 14.16 | -0.76 | 14.92 | ... | ... | 0.004413 |
0.001758 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | -0.76 | 15.42 | ... | ... | 0.004433 |
0.001723 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | -0.76 | 15.92 | ... | ... | 0.004452 |
0.00169 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | -0.76 | 16.42 | ... | ... | 0.004471 |
0.001659 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | -0.76 | 16.92 | ... | ... | 0.00449 |
0.00163 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | -0.76 | 17.42 | ... | ... | 0.004509 |
0.001602 | ... | ... | 0.01 | 0.01 | 0.01 | 61000 | 17.16 | -0.76 | 17.92 | ... | ... | 0.004528 |
0.000943 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | -0.76 | 18.42 | ... | ... | 0.004547 |
0.000928 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | -0.76 | 18.92 | ... | ... | 0.004566 |
0.000913 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | -0.76 | 19.42 | ... | ... | 0.004584 |
0.000898 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | -0.76 | 19.92 | ... | ... | 0.004603 |
0.000884 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | -0.76 | 20.42 | ... | ... | 0.004622 |
0.000871 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | -0.76 | 20.92 | ... | ... | 0.00464 |
0.000859 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | -0.76 | 21.42 | ... | ... | 0.004659 |
0.000847 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | -0.76 | 21.92 | ... | ... | 0.004677 |
0.000835 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | -0.76 | 22.42 | ... | ... | 0.004696 |
0.000824 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | -0.76 | 22.92 | ... | ... | 0.004714 |
0.000814 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | -0.76 | 23.42 | ... | ... | 0.004732 |
0.000803 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | -0.76 | 23.92 | ... | ... | 0.00475 |
0.000794 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | -0.76 | 24.42 | ... | ... | 0.004769 |
0.000784 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | -0.76 | 24.92 | ... | ... | 0.004787 |
0.000775 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | -0.76 | 25.42 | ... | ... | 0.004805 |
0.000766 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | -0.76 | 25.92 | ... | ... | 0.004823 |
0.000757 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | -0.76 | 26.42 | ... | ... | 0.004841 |
0.000749 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | -0.76 | 26.92 | ... | ... | 0.004858 |
0.000741 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | -0.76 | 27.42 | ... | ... | 0.004876 |
0.000733 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | -0.76 | 27.92 | ... | ... | 0.004894 |
0.000726 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | -0.76 | 28.42 | ... | ... | 0.004912 |
0.000719 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | -0.76 | 28.92 | ... | ... | 0.004929 |
0.000712 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | -0.76 | 29.42 | ... | ... | 0.004947 |
0.000705 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | -0.76 | 29.92 | ... | ... | 0.004964 |
0.000698 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | -0.76 | 30.42 | ... | ... | 0.004982 |
0.000692 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | -0.76 | 30.92 | ... | ... | 0.004999 |
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.