Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.025031 | ... | ... | 27.44 | 0.72 | 28.16 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.001222 |
0.025357 | ... | ... | 26.94 | 0.72 | 27.66 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.001253 |
0.025679 | ... | ... | 26.44 | 0.72 | 27.16 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.001284 |
0.025997 | ... | ... | 25.94 | 0.72 | 26.66 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.001317 |
0.026311 | ... | ... | 25.44 | 0.72 | 26.16 | 22000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.00135 |
0.02662 | ... | ... | 24.94 | 0.72 | 25.66 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.00233 |
0.026926 | ... | ... | 24.44 | 0.72 | 25.16 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.002388 |
0.027229 | ... | ... | 23.94 | 0.72 | 24.66 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.002448 |
0.027527 | ... | ... | 23.44 | 0.72 | 24.16 | 24000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.00251 |
0.027823 | ... | ... | 22.94 | 0.72 | 23.66 | 24500 | 0.02 | 0 | 0.02 | ... | ... | 0.003459 |
0.028115 | ... | ... | 22.44 | 0.72 | 23.16 | 25000 | 0.02 | -0.01 | 0.02 | ... | ... | 0.003546 |
0.028404 | ... | ... | 21.94 | 0.72 | 22.66 | 25500 | 0.02 | 0 | 0.02 | ... | ... | 0.004465 |
0.02869 | ... | ... | 21.44 | 0.72 | 22.16 | 26000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.004578 |
0.028973 | ... | ... | 20.94 | 0.72 | 21.66 | 26500 | 0.03 | -0.01 | 0.03 | ... | ... | 0.00549 |
0.029253 | ... | ... | 20.44 | 0.72 | 21.16 | 27000 | 0.03 | 0 | 0.03 | ... | ... | 0.006386 |
0.029531 | ... | ... | 19.94 | 0.72 | 20.66 | 27500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.006549 |
0.029805 | ... | ... | 19.44 | 0.72 | 20.16 | 28000 | 0.04 | -0.01 | 0.04 | ... | ... | 0.00746 |
0.030077 | ... | ... | 18.94 | 0.72 | 19.66 | 28500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.008372 |
0.030346 | ... | ... | 18.44 | 0.72 | 19.16 | 29000 | 0.05 | -0.01 | 0.06 | ... | ... | 0.009955 |
0.030613 | ... | ... | 17.94 | 0.72 | 18.66 | 29500 | 0.06 | -0.01 | 0.06 | ... | ... | 0.010866 |
0.030878 | ... | ... | 17.44 | 0.72 | 18.16 | 30000 | 0.06 | -0.01 | 0.07 | ... | ... | 0.011793 |
0.03114 | ... | ... | 16.94 | 0.72 | 17.66 | 30500 | 0.07 | -0.01 | 0.08 | ... | ... | 0.013348 |
0.031399 | ... | ... | 16.45 | 0.72 | 17.16 | 31000 | 0.08 | -0.01 | 0.09 | ... | ... | 0.014891 |
0.031939 | ... | ... | 15.95 | 0.72 | 16.67 | 31500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.016433 |
0.032496 | ... | ... | 15.46 | 0.72 | 16.17 | 32000 | 0.11 | -0.01 | 0.12 | ... | ... | 0.018514 |
0.03307 | ... | ... | 14.97 | 0.71 | 15.68 | 32500 | 0.12 | -0.02 | 0.13 | ... | ... | 0.02006 |
0.033967 | ... | ... | 14.48 | 0.71 | 15.19 | 33000 | 0.13 | -0.02 | 0.15 | ... | ... | 0.022124 |
0.035203 | ... | ... | 14 | 0.71 | 14.70 | 33500 | 0.15 | -0.02 | 0.17 | ... | ... | 0.02465 |
0.036481 | ... | ... | 13.52 | 0.70 | 14.22 | 34000 | 0.17 | -0.02 | 0.19 | ... | ... | 0.027141 |
0.038108 | ... | ... | 13.04 | 0.70 | 13.74 | 34500 | 0.20 | -0.03 | 0.22 | ... | ... | 0.030031 |
0.040078 | ... | ... | 12.57 | 0.69 | 13.26 | 35000 | 0.22 | -0.03 | 0.25 | ... | ... | 0.032875 |
0.042379 | ... | ... | 12.10 | 0.69 | 12.79 | 35500 | 0.25 | -0.03 | 0.28 | ... | ... | 0.036061 |
0.044715 | ... | ... | 11.64 | 0.68 | 12.32 | 36000 | 0.28 | -0.04 | 0.32 | ... | ... | 0.039198 |
0.047625 | ... | ... | 11.19 | 0.68 | 11.86 | 36500 | 0.32 | -0.05 | 0.37 | ... | ... | 0.042945 |
0.050792 | ... | ... | 10.74 | 0.67 | 11.41 | 37000 | 0.37 | -0.05 | 0.42 | ... | ... | 0.046893 |
0.054187 | ... | ... | 10.30 | 0.66 | 10.96 | 37500 | 0.42 | -0.06 | 0.47 | ... | ... | 0.051002 |
0.057997 | ... | ... | 9.87 | 0.65 | 10.52 | 38000 | 0.47 | -0.07 | 0.54 | ... | ... | 0.055237 |
0.061937 | ... | ... | 9.44 | 0.64 | 10.08 | 38500 | 0.53 | -0.08 | 0.61 | ... | ... | 0.059566 |
0.065981 | ... | ... | 9.02 | 0.63 | 9.65 | 39000 | 0.60 | -0.09 | 0.69 | ... | ... | 0.064159 |
0.070431 | ... | ... | 8.62 | 0.62 | 9.24 | 39500 | 0.68 | -0.10 | 0.78 | ... | ... | 0.068927 |
0.074863 | ... | ... | 8.22 | 0.61 | 8.83 | 40000 | 0.77 | -0.11 | 0.88 | ... | ... | 0.07379 |
0.079519 | ... | ... | 7.84 | 0.60 | 8.43 | 40500 | 0.87 | -0.12 | 0.99 | ... | ... | 0.078541 |
0.084057 | ... | ... | 7.46 | 0.58 | 8.04 | 41000 | 0.97 | -0.14 | 1.11 | ... | ... | 0.083289 |
0.088662 | ... | ... | 7.10 | 0.57 | 7.67 | 41500 | 1.09 | -0.15 | 1.24 | ... | ... | 0.088076 |
0.093154 | ... | ... | 6.75 | 0.55 | 7.30 | 42000 | 1.22 | -0.17 | 1.39 | ... | ... | 0.09272 |
0.097489 | ... | ... | 6.42 | 0.53 | 6.95 | 42500 | 1.36 | -0.19 | 1.55 | ... | ... | 0.097178 |
0.101687 | ... | ... | 6.10 | 0.51 | 6.61 | 43000 | 1.52 | -0.20 | 1.72 | ... | ... | 0.101474 |
0.105678 | ... | ... | 5.79 | 0.50 | 6.28 | 43500 | 1.68 | -0.22 | 1.90 | ... | ... | 0.105496 |
0.109375 | ... | ... | 5.49 | 0.48 | 5.97 | 44000 | 1.86 | -0.24 | 2.10 | 1.89 | 1.89 | 0.10926 |
0.112761 | ... | ... | 5.20 | 0.46 | 5.66 | 44500 | 2.05 | -0.25 | 2.30 | ... | ... | 0.112693 |
0.115838 | ... | ... | 4.93 | 0.45 | 5.37 | 45000 | 2.26 | -0.27 | 2.52 | ... | ... | 0.115803 |
0.118579 | ... | ... | 4.67 | 0.43 | 5.10 | 45500 | 2.47 | -0.29 | 2.76 | ... | ... | 0.118552 |
0.120955 | ... | ... | 4.42 | 0.42 | 4.83 | 46000 | 2.70 | -0.30 | 3 | ... | ... | 0.120944 |
0.122966 | ... | ... | 4.18 | 0.40 | 4.58 | 46500 | 2.94 | -0.31 | 3.25 | ... | ... | 0.122963 |
0.124615 | ... | ... | 3.95 | 0.38 | 4.33 | 47000 | 3.19 | -0.33 | 3.52 | 3.42 | 3.42 | 0.124615 |
0.125905 | ... | ... | 3.73 | 0.37 | 4.10 | 47500 | 3.45 | -0.34 | 3.79 | ... | ... | 0.125905 |
0.126842 | ... | ... | 3.53 | 0.36 | 3.88 | 48000 | 3.73 | -0.35 | 4.08 | 3.88 | 3.72 | 0.126841 |
0.127436 | ... | ... | 3.33 | 0.34 | 3.67 | 48500 | 4.01 | -0.37 | 4.38 | ... | ... | 0.127436 |
0.127702 | ... | ... | 3.15 | 0.33 | 3.47 | 49000 | 4.30 | -0.38 | 4.68 | ... | ... | 0.127701 |
0.127653 | ... | ... | 2.97 | 0.32 | 3.28 | 49500 | 4.60 | -0.40 | 5 | ... | ... | 0.127654 |
0.127308 | ... | ... | 2.80 | 0.30 | 3.10 | 50000 | 4.92 | -0.41 | 5.33 | ... | ... | 0.127313 |
0.126686 | ... | ... | 2.64 | 0.29 | 2.93 | 50500 | 5.24 | -0.43 | 5.66 | ... | ... | 0.126693 |
0.125798 | ... | ... | 2.49 | 0.28 | 2.77 | 51000 | 5.57 | -0.44 | 6 | ... | ... | 0.125817 |
0.12467 | ... | ... | 2.35 | 0.26 | 2.61 | 51500 | 5.91 | -0.45 | 6.35 | ... | ... | 0.124708 |
0.123328 | 2.48 | 2.41 | 2.22 | 0.25 | 2.47 | 52000 | 6.25 | -0.46 | 6.71 | ... | ... | 0.123373 |
0.121772 | ... | ... | 2.09 | 0.24 | 2.33 | 52500 | 6.61 | -0.48 | 7.08 | ... | ... | 0.121849 |
0.120016 | 2.20 | 2.20 | 1.97 | 0.23 | 2.19 | 53000 | 6.97 | -0.49 | 7.45 | ... | ... | 0.120133 |
0.118147 | ... | ... | 1.86 | 0.22 | 2.07 | 53500 | 7.34 | -0.50 | 7.83 | ... | ... | 0.118277 |
0.116084 | ... | ... | 1.75 | 0.21 | 1.95 | 54000 | 7.71 | -0.51 | 8.22 | ... | ... | 0.11627 |
0.113923 | ... | ... | 1.65 | 0.20 | 1.84 | 54500 | 8.09 | -0.52 | 8.61 | ... | ... | 0.114125 |
0.111642 | ... | ... | 1.55 | 0.19 | 1.74 | 55000 | 8.48 | -0.53 | 9.01 | ... | ... | 0.111915 |
0.109255 | ... | ... | 1.46 | 0.18 | 1.64 | 55500 | 8.88 | -0.54 | 9.42 | ... | ... | 0.109613 |
0.106778 | ... | ... | 1.38 | 0.17 | 1.54 | 56000 | 9.28 | -0.55 | 9.82 | ... | ... | 0.107235 |
0.104226 | ... | ... | 1.30 | 0.16 | 1.45 | 56500 | 9.68 | -0.56 | 10.24 | ... | ... | 0.104796 |
0.101618 | ... | ... | 1.22 | 0.15 | 1.37 | 57000 | 10.09 | -0.57 | 10.66 | ... | ... | 0.102314 |
0.099075 | ... | ... | 1.15 | 0.14 | 1.29 | 57500 | 10.51 | -0.58 | 11.08 | ... | ... | 0.099808 |
0.096417 | ... | ... | 1.08 | 0.14 | 1.22 | 58000 | 10.93 | -0.58 | 11.51 | ... | ... | 0.097296 |
0.093758 | ... | ... | 1.02 | 0.13 | 1.15 | 58500 | 11.35 | -0.59 | 11.94 | ... | ... | 0.094797 |
0.091118 | ... | ... | 0.96 | 0.12 | 1.08 | 59000 | 11.78 | -0.60 | 12.38 | ... | ... | 0.09233 |
0.088376 | ... | ... | 0.91 | 0.11 | 1.02 | 59500 | 12.22 | -0.60 | 12.82 | ... | ... | 0.089917 |
0.085829 | ... | ... | 0.85 | 0.11 | 0.96 | 60000 | 12.66 | -0.61 | 13.26 | ... | ... | 0.087576 |
0.083203 | ... | ... | 0.81 | 0.10 | 0.91 | 60500 | 13.10 | -0.61 | 13.71 | ... | ... | 0.085177 |
0.080665 | ... | ... | 0.76 | 0.10 | 0.86 | 61000 | 13.54 | -0.62 | 14.16 | ... | ... | 0.082876 |
0.078238 | ... | ... | 0.72 | 0.10 | 0.81 | 61500 | 13.99 | -0.62 | 14.61 | ... | ... | 0.080693 |
0.075751 | ... | ... | 0.68 | 0.09 | 0.77 | 62000 | 14.44 | -0.63 | 15.07 | ... | ... | 0.078471 |
0.073404 | ... | ... | 0.64 | 0.09 | 0.73 | 62500 | 14.90 | -0.63 | 15.53 | ... | ... | 0.076577 |
0.071006 | ... | ... | 0.60 | 0.09 | 0.69 | 63000 | 15.36 | -0.64 | 15.99 | ... | ... | 0.074478 |
0.068776 | ... | ... | 0.57 | 0.08 | 0.65 | 63500 | 15.82 | -0.64 | 16.46 | ... | ... | 0.072546 |
0.066505 | ... | ... | 0.54 | 0.08 | 0.62 | 64000 | 16.28 | -0.64 | 16.92 | ... | ... | 0.0708 |
0.064431 | ... | ... | 0.51 | 0.08 | 0.59 | 64500 | 16.75 | -0.65 | 17.39 | ... | ... | 0.069046 |
0.062074 | ... | ... | 0.49 | 0.07 | 0.55 | 65000 | 17.21 | -0.65 | 17.86 | ... | ... | 0.067282 |
0.06019 | ... | ... | 0.46 | 0.07 | 0.53 | 65500 | 17.68 | -0.66 | 18.34 | ... | ... | 0.065731 |
0.058287 | ... | ... | 0.44 | 0.07 | 0.50 | 66000 | 18.16 | -0.66 | 18.81 | ... | ... | 0.064409 |
0.056362 | ... | ... | 0.42 | 0.06 | 0.48 | 66500 | 18.63 | -0.66 | 19.29 | ... | ... | 0.062859 |
0.05441 | ... | ... | 0.40 | 0.06 | 0.45 | 67000 | 19.10 | -0.67 | 19.77 | ... | ... | 0.061545 |
0.052731 | ... | ... | 0.38 | 0.06 | 0.43 | 67500 | 19.58 | -0.67 | 20.25 | ... | ... | 0.06048 |
0.050726 | ... | ... | 0.36 | 0.05 | 0.41 | 68000 | 20.06 | -0.68 | 20.73 | ... | ... | 0.059179 |
0.049329 | ... | ... | 0.34 | 0.05 | 0.39 | 68500 | 20.54 | -0.68 | 21.21 | ... | ... | 0.058133 |
0.047602 | ... | ... | 0.33 | 0.05 | 0.37 | 69000 | 21.02 | -0.68 | 21.70 | ... | ... | 0.057097 |
0.046192 | ... | ... | 0.31 | 0.05 | 0.36 | 69500 | 21.50 | -0.68 | 22.18 | ... | ... | 0.056326 |
0.044428 | ... | ... | 0.30 | 0.04 | 0.34 | 70000 | 21.99 | -0.68 | 22.67 | ... | ... | 0.055568 |
0.042996 | ... | ... | 0.29 | 0.04 | 0.32 | 70500 | 22.47 | -0.69 | 23.16 | ... | ... | 0.054823 |
0.041919 | ... | ... | 0.27 | 0.04 | 0.31 | 71000 | 22.96 | -0.69 | 23.65 | ... | ... | 0.054089 |
0.040475 | ... | ... | 0.26 | 0.04 | 0.30 | 71500 | 23.44 | -0.70 | 24.14 | ... | ... | 0.053365 |
0.039398 | ... | ... | 0.25 | 0.04 | 0.29 | 72000 | 23.93 | -0.70 | 24.63 | ... | ... | 0.052916 |
0.037934 | ... | ... | 0.24 | 0.03 | 0.27 | 72500 | 24.42 | -0.70 | 25.12 | ... | ... | 0.052477 |
0.036852 | ... | ... | 0.23 | 0.03 | 0.26 | 73000 | 24.91 | -0.70 | 25.61 | ... | ... | 0.052049 |
0.035768 | ... | ... | 0.22 | 0.03 | 0.25 | 73500 | 25.40 | -0.70 | 26.10 | ... | ... | 0.051631 |
0.034681 | ... | ... | 0.22 | 0.03 | 0.24 | 74000 | 25.90 | -0.70 | 26.60 | ... | ... | 0.051483 |
0.033592 | ... | ... | 0.21 | 0.03 | 0.23 | 74500 | 26.39 | -0.71 | 27.09 | ... | ... | 0.051084 |
0.032922 | ... | ... | 0.20 | 0.03 | 0.23 | 75000 | 26.88 | -0.71 | 27.59 | ... | ... | 0.050951 |
0.03183 | ... | ... | 0.19 | 0.03 | 0.22 | 75500 | 27.38 | -0.71 | 28.08 | ... | ... | 0.050825 |
0.031168 | ... | ... | 0.19 | 0.03 | 0.21 | 76000 | 27.87 | -0.71 | 28.58 | ... | ... | 0.050451 |
0.030071 | ... | ... | 0.18 | 0.02 | 0.20 | 76500 | 28.36 | -0.71 | 29.07 | ... | ... | 0.050338 |
0.029415 | ... | ... | 0.18 | 0.02 | 0.20 | 77000 | 28.86 | -0.71 | 29.57 | ... | ... | 0.050481 |
0.028763 | ... | ... | 0.17 | 0.02 | 0.19 | 77500 | 29.36 | -0.71 | 30.07 | ... | ... | 0.050377 |
0.027655 | ... | ... | 0.16 | 0.02 | 0.18 | 78000 | 29.85 | -0.72 | 30.57 | ... | ... | 0.050278 |
0.027005 | ... | ... | 0.16 | 0.02 | 0.18 | 78500 | 30.35 | -0.71 | 31.06 | ... | ... | 0.050427 |
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.