Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003507 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000516 |
0.003553 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000531 |
0.003599 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.003646 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000563 |
0.003692 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000579 |
0.003739 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000596 |
0.003786 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000614 |
0.003834 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000633 |
0.003881 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000652 |
0.00393 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000673 |
0.003978 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000694 |
0.004028 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000716 |
0.004078 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00074 |
0.004129 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000764 |
0.004181 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.00079 |
0.004234 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000818 |
0.004288 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000846 |
0.004344 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000877 |
0.004401 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.00091 |
0.00446 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000945 |
0.004521 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000982 |
0.004585 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.001022 |
0.004651 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.001064 |
0.00472 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.001111 |
0.004792 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.001161 |
0.004869 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.001996 |
0.004951 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.00209 |
0.005038 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.002193 |
0.005598 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.003043 |
0.00573 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.003205 |
0.006368 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.004092 |
0.007057 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.004994 |
0.008271 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.00652 |
0.009966 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.008541 |
0.011697 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.010519 |
0.01453 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.12 | 0.02 | 0.10 | 0.12 | 0.10 | 0.014984 |
0.017825 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.17 | 0.03 | 0.14 | 0.17 | 0.15 | 0.018767 |
0.021815 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.16 | -0.04 | 0.20 | 0.25 | 0.16 | 0.019795 |
0.026044 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.32 | 0.05 | 0.27 | 0.32 | 0.29 | 0.027035 |
0.030166 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.43 | 0.06 | 0.37 | 0.43 | 0.33 | 0.031036 |
0.034043 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.44 | -0.06 | 0.50 | 0.48 | 0.44 | 0.033125 |
0.037293 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | 0.037672 |
0.039661 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | 0.039636 |
0.040977 | 1.30 | 1.14 | 1.31 | -0.05 | 1.26 | 43000 | 1.20 | 0.13 | 1.07 | 1.20 | 1.14 | 0.041002 |
0.041179 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | 0.041186 |
0.039981 | 0.95 | 0.72 | 0.86 | -0.11 | 0.75 | 44000 | 1.62 | 0 | 1.62 | ... | ... | 0.040234 |
0.037787 | 0.66 | 0.60 | 0.69 | -0.09 | 0.60 | 44500 | 1.94 | 0 | 1.94 | ... | ... | 0.038288 |
0.034849 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.42 | 0.12 | 2.30 | 2.42 | 2.35 | 0.036772 |
0.032649 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | 0.032416 |
0.028414 | 0.31 | 0.30 | 0.35 | -0.04 | 0.31 | 46000 | 3.10 | 0 | 3.10 | ... | ... | 0.029168 |
0.025879 | 0.27 | 0.25 | 0.28 | -0.01 | 0.27 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | 0.031363 |
0.021135 | 0.18 | 0.18 | 0.23 | -0.05 | 0.18 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | 0.029299 |
0.020162 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | 0.01982 |
0.017795 | 0.15 | 0.14 | 0.15 | 0 | 0.15 | 48000 | 4.90 | 0 | 4.90 | ... | ... | 0.017489 |
0.015013 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 48500 | 5.37 | 0 | 5.37 | ... | ... | 0.015078 |
0.013764 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | 0.013246 |
0.01221 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | 0.011767 |
0.010648 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | 0.010288 |
0.009475 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | 0.009226 |
0.008306 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | 0.008178 |
0.007594 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | 0.007604 |
0.006417 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.79 | 0 | 8.79 | ... | ... | 0.007056 |
0.006228 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | 0.00653 |
0.005563 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | 0.006022 |
0.0049 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | 0.005529 |
0.004772 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | 0.005048 |
0.004126 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | 0.005071 |
0.003464 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | 0.004617 |
0.003383 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 0.004659 |
0.003307 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | 0.004699 |
0.002651 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | 0.004283 |
0.002595 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | 0.004336 |
0.002542 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | 0.004387 |
0.002492 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | 0.004436 |
0.00183 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | 0.004483 |
0.001796 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | 0.004528 |
0.001764 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | 0.004572 |
0.001733 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | 0.004615 |
0.001704 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0.004656 |
0.001676 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0.004696 |
0.001649 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0.004735 |
0.000971 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0.004773 |
0.000955 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0.00481 |
0.000941 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0.004846 |
0.000927 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.004882 |
0.000914 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.004916 |
0.000901 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.00495 |
0.000889 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.004984 |
0.000878 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.005016 |
0.000866 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.005049 |
0.000855 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.00508 |
0.000845 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.005111 |
0.000835 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.005142 |
0.000825 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.005172 |
0.000816 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.005202 |
0.000807 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.005231 |
0.000798 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.00526 |
0.00079 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.005289 |
0.000782 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.005317 |
0.000774 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.005345 |
0.000766 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.005373 |
0.000759 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.0054 |
0.000751 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.005428 |
0.000744 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.005454 |
0.000737 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.005481 |
0.000731 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.005507 |
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.