Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000151 | ... | ... | 24.67 | 0.16 | 24.83 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000101 |
0.000164 | ... | ... | 22.67 | 0.16 | 22.83 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000112 |
0.000168 | ... | ... | 22.17 | 0.16 | 22.33 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000115 |
0.000171 | ... | ... | 21.67 | 0.16 | 21.83 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000118 |
0.000175 | ... | ... | 21.17 | 0.16 | 21.33 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000122 |
0.000178 | ... | ... | 20.67 | 0.16 | 20.83 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000125 |
0.000182 | ... | ... | 20.17 | 0.16 | 20.33 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000129 |
0.000186 | ... | ... | 19.67 | 0.16 | 19.83 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000132 |
0.00019 | ... | ... | 19.17 | 0.16 | 19.33 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000136 |
0.000194 | ... | ... | 18.67 | 0.16 | 18.83 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.00014 |
0.000198 | ... | ... | 18.17 | 0.16 | 18.33 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000144 |
0.000203 | ... | ... | 17.67 | 0.16 | 17.83 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000149 |
0.000207 | ... | ... | 17.17 | 0.16 | 17.33 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000153 |
0.000212 | ... | ... | 16.67 | 0.16 | 16.83 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000158 |
0.000217 | ... | ... | 16.17 | 0.16 | 16.33 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000163 |
0.000223 | ... | ... | 15.67 | 0.16 | 15.83 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000168 |
0.000228 | ... | ... | 15.17 | 0.16 | 15.33 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000174 |
0.000234 | ... | ... | 14.67 | 0.16 | 14.83 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000179 |
0.00024 | ... | ... | 14.17 | 0.16 | 14.33 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000186 |
0.000246 | ... | ... | 13.67 | 0.16 | 13.83 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000192 |
0.000253 | ... | ... | 13.17 | 0.16 | 13.33 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000199 |
0.00026 | ... | ... | 12.67 | 0.16 | 12.83 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000206 |
0.000268 | ... | ... | 12.17 | 0.16 | 12.33 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000214 |
0.000276 | ... | ... | 11.67 | 0.16 | 11.83 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000222 |
0.000285 | ... | ... | 11.17 | 0.16 | 11.33 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000231 |
0.000294 | ... | ... | 10.67 | 0.16 | 10.83 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000241 |
0.000304 | ... | ... | 10.17 | 0.16 | 10.33 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000251 |
0.000315 | ... | ... | 9.67 | 0.16 | 9.83 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000262 |
0.000326 | ... | ... | 9.17 | 0.16 | 9.33 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000274 |
0.000339 | ... | ... | 8.67 | 0.16 | 8.83 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000287 |
0.000353 | ... | ... | 8.17 | 0.16 | 8.33 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000302 |
0.000368 | ... | ... | 7.67 | 0.16 | 7.83 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.000385 | ... | ... | 7.17 | 0.16 | 7.33 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000336 |
0.000404 | ... | ... | 6.67 | 0.16 | 6.83 | 38000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.000355 |
0.000426 | ... | ... | 6.17 | 0.16 | 6.33 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.00045 | ... | ... | 5.67 | 0.16 | 5.83 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000403 |
0.000479 | ... | ... | 5.17 | 0.16 | 5.33 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000432 |
0.000511 | ... | ... | 4.67 | 0.16 | 4.83 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.000466 |
0.00055 | ... | ... | 4.17 | 0.16 | 4.33 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.000507 |
0.000597 | ... | ... | 3.67 | 0.16 | 3.83 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.000555 |
0.000656 | ... | ... | 3.17 | 0.16 | 3.33 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.00073 | ... | ... | 2.67 | 0.16 | 2.83 | 42000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.000692 |
0.001271 | ... | ... | 2.18 | 0.15 | 2.33 | 42500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.001245 |
0.002203 | ... | ... | 1.70 | 0.14 | 1.84 | 43000 | 0.02 | -0.02 | 0.04 | 0.07 | 0.04 | 0.002187 |
0.003715 | ... | ... | 1.25 | 0.11 | 1.36 | 43500 | 0.04 | -0.05 | 0.09 | ... | ... | 0.003707 |
0.006257 | ... | ... | 0.86 | 0.06 | 0.92 | 44000 | 0.10 | -0.10 | 0.20 | 0.20 | 0.10 | 0.006255 |
0.008764 | 0.38 | 0.37 | 0.54 | 0.01 | 0.55 | 44500 | 0.23 | -0.15 | 0.38 | 0.49 | 0.27 | 0.008764 |
0.009199 | 0.31 | 0.09 | 0.30 | -0.02 | 0.29 | 45000 | 0.47 | -0.18 | 0.64 | 0.96 | 0.45 | 0.009199 |
0.00727 | 0.17 | 0.04 | 0.16 | -0.03 | 0.13 | 45500 | 0.81 | -0.19 | 1 | ... | ... | 0.007271 |
0.004609 | 0.07 | 0.02 | 0.08 | -0.02 | 0.06 | 46000 | 1.24 | -0.18 | 1.42 | ... | ... | 0.004615 |
0.002685 | 0.03 | 0.02 | 0.05 | -0.02 | 0.03 | 46500 | 1.71 | -0.18 | 1.89 | ... | ... | 0.002699 |
0.001744 | 0.02 | 0.01 | 0.03 | -0.02 | 0.02 | 47000 | 2.20 | -0.18 | 2.37 | ... | ... | 0.001766 |
0.001202 | ... | ... | 0.02 | -0.01 | 0.01 | 47500 | 2.69 | -0.17 | 2.86 | ... | ... | 0.001231 |
0.000682 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48000 | 3.19 | -0.17 | 3.36 | ... | ... | 0.000724 |
0.00062 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48500 | 3.69 | -0.17 | 3.86 | ... | ... | 0.000665 |
0.00057 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 49000 | 4.19 | -0.17 | 4.35 | ... | ... | 0.000618 |
0.00053 | ... | ... | 0.01 | -0.01 | 0.01 | 49500 | 4.69 | -0.17 | 4.85 | ... | ... | 0.000579 |
0.000496 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.19 | -0.16 | 5.35 | 5.75 | 5.38 | 0.000547 |
0.000467 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.69 | -0.16 | 5.85 | ... | ... | 0.00052 |
0.000442 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.19 | -0.16 | 6.35 | ... | ... | 0.000497 |
0.00042 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.69 | -0.16 | 6.85 | ... | ... | 0.000477 |
0.000401 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.19 | -0.16 | 7.35 | ... | ... | 0.000459 |
0.000383 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.69 | -0.16 | 7.85 | ... | ... | 0.000443 |
0.000368 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.19 | -0.16 | 8.35 | ... | ... | 0.000429 |
0.000354 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.69 | -0.16 | 8.85 | ... | ... | 0.000417 |
0.000342 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.19 | -0.16 | 9.35 | ... | ... | 0.000406 |
0.00033 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.69 | -0.16 | 9.85 | ... | ... | 0.000396 |
0.00032 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.19 | -0.16 | 10.35 | ... | ... | 0.000386 |
0.00031 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.69 | -0.16 | 10.85 | ... | ... | 0.000378 |
0.000301 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.19 | -0.16 | 11.35 | ... | ... | 0.00037 |
0.000293 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.69 | -0.16 | 11.85 | ... | ... | 0.000363 |
0.000285 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.19 | -0.16 | 12.35 | ... | ... | 0.000357 |
0.000278 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.69 | -0.16 | 12.85 | ... | ... | 0.000351 |
0.000272 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.19 | -0.16 | 13.35 | ... | ... | 0.000345 |
0.000265 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.69 | -0.16 | 13.85 | ... | ... | 0.00034 |
0.000259 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.19 | -0.16 | 14.35 | ... | ... | 0.000335 |
0.000254 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.69 | -0.16 | 14.85 | ... | ... | 0.00033 |
0.000249 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.19 | -0.16 | 15.35 | ... | ... | 0.000326 |
0.000244 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.69 | -0.16 | 15.85 | ... | ... | 0.000322 |
0.000239 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.19 | -0.16 | 16.35 | ... | ... | 0.000318 |
0.000235 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.69 | -0.16 | 16.85 | ... | ... | 0.000315 |
0.000231 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.19 | -0.16 | 17.35 | ... | ... | 0.000312 |
0.000227 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.69 | -0.16 | 17.85 | ... | ... | 0.000309 |
0.000223 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.19 | -0.16 | 18.35 | ... | ... | 0.000306 |
0.000219 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.69 | -0.16 | 18.85 | ... | ... | 0.000303 |
0.000216 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.19 | -0.16 | 19.35 | ... | ... | 0.000301 |
0.000212 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.69 | -0.16 | 19.85 | ... | ... | 0.000298 |
0.000209 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.19 | -0.16 | 20.35 | ... | ... | 0.000296 |
0.000206 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.69 | -0.16 | 20.85 | ... | ... | 0.000294 |
0.000203 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.19 | -0.16 | 21.35 | ... | ... | 0.000292 |
0.000201 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.69 | -0.16 | 21.85 | ... | ... | 0.00029 |
0.000198 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.19 | -0.16 | 22.35 | ... | ... | 0.000288 |
0.000195 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.69 | -0.16 | 22.85 | ... | ... | 0.000286 |
0.000193 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.19 | -0.16 | 23.35 | ... | ... | 0.000284 |
0.00019 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.69 | -0.16 | 23.85 | ... | ... | 0.000283 |
0.000188 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.19 | -0.16 | 24.35 | ... | ... | 0.000281 |
0.000186 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.69 | -0.16 | 24.85 | ... | ... | 0.00028 |
0.000184 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.19 | -0.16 | 25.35 | ... | ... | 0.000278 |
0.000182 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.69 | -0.16 | 25.85 | ... | ... | 0.000277 |
0.00018 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.19 | -0.16 | 26.35 | ... | ... | 0.000276 |
0.000178 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.69 | -0.16 | 26.85 | ... | ... | 0.000275 |
0.000176 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.19 | -0.16 | 27.35 | ... | ... | 0.000273 |
0.000174 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.69 | -0.16 | 27.85 | ... | ... | 0.000272 |
0.000172 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.19 | -0.16 | 28.35 | ... | ... | 0.000271 |
0.000171 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.69 | -0.16 | 28.85 | ... | ... | 0.00027 |
0.000169 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.19 | -0.16 | 29.35 | ... | ... | 0.000269 |
0.000167 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.69 | -0.16 | 29.85 | ... | ... | 0.000269 |
0.000166 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.19 | -0.16 | 30.35 | ... | ... | 0.000268 |
0.000164 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.69 | -0.16 | 30.85 | ... | ... | 0.000267 |
0.000163 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.19 | -0.16 | 31.35 | ... | ... | 0.000266 |
0.000162 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.69 | -0.16 | 31.85 | ... | ... | 0.000265 |
0.00016 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.19 | -0.16 | 32.35 | ... | ... | 0.000265 |
0.000159 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.69 | -0.16 | 32.85 | ... | ... | 0.000264 |
0.000158 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.19 | -0.16 | 33.35 | ... | ... | 0.000263 |
0.000156 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.69 | -0.16 | 33.85 | ... | ... | 0.000263 |
0.000155 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.19 | -0.16 | 34.35 | ... | ... | 0.000262 |
0.000154 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.69 | -0.16 | 34.85 | ... | ... | 0.000262 |
0.000153 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.19 | -0.16 | 35.35 | ... | ... | 0.000261 |
0.000151 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.69 | -0.16 | 35.85 | ... | ... | 0.000261 |
0.00015 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.19 | -0.16 | 36.35 | ... | ... | 0.00026 |
0.000149 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.69 | -0.16 | 36.85 | ... | ... | 0.00026 |
0.000148 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.19 | -0.16 | 37.35 | ... | ... | 0.000259 |
0.000147 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.69 | -0.16 | 37.85 | ... | ... | 0.000259 |
0.000146 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.19 | -0.16 | 38.35 | ... | ... | 0.000258 |
0.000145 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.69 | -0.16 | 38.85 | ... | ... | 0.000258 |
0.000144 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.19 | -0.16 | 39.35 | ... | ... | 0.000258 |
0.000143 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.69 | -0.16 | 39.85 | ... | ... | 0.000257 |
0.000142 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.19 | -0.16 | 40.35 | ... | ... | 0.000257 |
0.000141 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.69 | -0.16 | 40.85 | ... | ... | 0.000257 |
0.00014 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.19 | -0.16 | 41.35 | ... | ... | 0.000257 |
0.000139 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.69 | -0.16 | 41.85 | ... | ... | 0.000256 |
0.000139 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.19 | -0.16 | 42.35 | ... | ... | 0.000256 |
0.000138 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.69 | -0.16 | 42.85 | ... | ... | 0.000256 |
0.000137 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.19 | -0.16 | 43.35 | ... | ... | 0.000256 |
0.000136 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.69 | -0.16 | 43.85 | ... | ... | 0.000255 |
0.000135 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.19 | -0.16 | 44.35 | ... | ... | 0.000255 |
0.000135 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.69 | -0.16 | 44.85 | ... | ... | 0.000255 |
0.000134 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.19 | -0.16 | 45.35 | ... | ... | 0.000255 |
0.000133 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.69 | -0.16 | 45.85 | ... | ... | 0.000255 |
0.000132 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.19 | -0.16 | 46.35 | ... | ... | 0.000255 |
0.000132 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.69 | -0.16 | 46.85 | ... | ... | 0.000254 |
0.000131 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.19 | -0.16 | 47.35 | ... | ... | 0.000254 |
0.00013 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.69 | -0.16 | 47.85 | ... | ... | 0.000254 |
0.00013 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.19 | -0.16 | 48.35 | ... | ... | 0.000254 |
0.000129 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.69 | -0.16 | 48.85 | ... | ... | 0.000254 |
0.000128 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.19 | -0.16 | 49.35 | ... | ... | 0.000254 |
0.000128 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.69 | -0.16 | 49.85 | ... | ... | 0.000254 |
0.000127 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.19 | -0.16 | 50.35 | ... | ... | 0.000254 |
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.