Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008492 | ... | ... | 34.55 | 0 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000381 |
0.008658 | ... | ... | 34.05 | 0 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000389 |
0.008826 | ... | ... | 33.55 | 0 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000398 |
0.008995 | ... | ... | 33.05 | 0 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000407 |
0.009165 | ... | ... | 32.55 | 0 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000416 |
0.009338 | ... | ... | 32.05 | 0 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000426 |
0.009512 | ... | ... | 31.55 | 0 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000435 |
0.009688 | ... | ... | 31.05 | 0 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000445 |
0.009866 | ... | ... | 30.55 | 0 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000455 |
0.010047 | ... | ... | 30.05 | 0 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000465 |
0.01023 | ... | ... | 29.55 | 0 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000476 |
0.010415 | ... | ... | 29.05 | 0 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000487 |
0.010603 | ... | ... | 28.55 | 0 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.010794 | ... | ... | 28.05 | 0 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000509 |
0.010988 | ... | ... | 27.55 | 0 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000521 |
0.011186 | ... | ... | 27.05 | 0 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000533 |
0.011386 | ... | ... | 26.55 | 0 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000545 |
0.01159 | ... | ... | 26.05 | 0 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000558 |
0.011798 | ... | ... | 25.55 | 0 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000571 |
0.012009 | ... | ... | 25.05 | 0 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000584 |
0.012225 | ... | ... | 24.55 | 0 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000598 |
0.012445 | ... | ... | 24.05 | 0 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000612 |
0.01267 | ... | ... | 23.55 | 0 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000627 |
0.0129 | ... | ... | 23.05 | 0 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000642 |
0.013134 | ... | ... | 22.55 | 0 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000658 |
0.013374 | ... | ... | 22.05 | 0 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000675 |
0.01362 | ... | ... | 21.55 | 0 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000692 |
0.013872 | ... | ... | 21.05 | 0 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.00071 |
0.01413 | ... | ... | 20.55 | 0 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000728 |
0.014395 | ... | ... | 20.05 | 0 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000747 |
0.014667 | ... | ... | 19.55 | 0 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000767 |
0.014947 | ... | ... | 19.05 | 0 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000788 |
0.015235 | ... | ... | 18.55 | 0 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.00081 |
0.015532 | ... | ... | 18.05 | 0 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000833 |
0.015837 | ... | ... | 17.55 | 0 | 17.55 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000856 |
0.016153 | ... | ... | 17.05 | 0 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000881 |
0.016478 | ... | ... | 16.55 | 0 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000907 |
0.016815 | ... | ... | 16.05 | 0 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000935 |
0.017164 | ... | ... | 15.55 | 0 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000964 |
0.017525 | ... | ... | 15.05 | 0 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000995 |
0.0179 | ... | ... | 14.55 | 0 | 14.55 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.001027 |
0.01829 | ... | ... | 14.05 | 0 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.001762 |
0.018696 | ... | ... | 13.55 | 0 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.00182 |
0.019119 | ... | ... | 13.05 | 0 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.001883 |
0.01956 | ... | ... | 12.55 | 0 | 12.55 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.00195 |
0.020112 | ... | ... | 12.06 | 0 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 0.002687 |
0.020596 | ... | ... | 11.56 | 0 | 11.56 | 43000 | 0.02 | 0 | 0.02 | ... | ... | 0.002786 |
0.021105 | ... | ... | 11.06 | 0 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | 0.003519 |
0.021733 | ... | ... | 10.56 | 0 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | 0.004243 |
0.022392 | ... | ... | 10.07 | 0 | 10.07 | 44500 | 0.03 | 0 | 0.03 | ... | ... | 0.004411 |
0.02299 | ... | ... | 9.57 | 0 | 9.57 | 45000 | 0.03 | 0 | 0.03 | ... | ... | 0.005172 |
0.023718 | ... | ... | 9.07 | 0 | 9.07 | 45500 | 0.04 | 0 | 0.04 | ... | ... | 0.005948 |
0.024581 | ... | ... | 8.58 | 0 | 8.58 | 46000 | 0.04 | 0 | 0.04 | ... | ... | 0.006749 |
0.025395 | ... | ... | 8.09 | 0 | 8.09 | 46500 | 0.05 | 0 | 0.05 | ... | ... | 0.008081 |
0.026351 | ... | ... | 7.60 | 0 | 7.60 | 47000 | 0.06 | 0 | 0.06 | ... | ... | 0.009417 |
0.027454 | ... | ... | 7.11 | 0 | 7.11 | 47500 | 0.08 | 0 | 0.08 | ... | ... | 0.011205 |
0.028613 | ... | ... | 6.63 | 0 | 6.63 | 48000 | 0.09 | 0 | 0.09 | ... | ... | 0.01299 |
0.030006 | ... | ... | 6.15 | 0 | 6.15 | 48500 | 0.11 | 0 | 0.11 | ... | ... | 0.015159 |
0.031535 | ... | ... | 5.68 | 0 | 5.68 | 49000 | 0.14 | 0 | 0.14 | ... | ... | 0.017963 |
0.033191 | ... | ... | 5.22 | 0 | 5.22 | 49500 | 0.18 | 0 | 0.18 | ... | ... | 0.020959 |
0.034071 | ... | ... | 4.99 | 0 | 4.99 | 49750 | 0.20 | 0 | 0.20 | ... | ... | 0.022548 |
0.035026 | ... | ... | 4.76 | 0 | 4.76 | 50000 | 0.31 | 0.09 | 0.22 | 0.31 | 0.31 | 0.0277 |
0.036045 | ... | ... | 4.54 | 0 | 4.54 | 50250 | 0.25 | 0 | 0.25 | ... | ... | 0.026267 |
0.037115 | ... | ... | 4.33 | 0 | 4.33 | 50500 | 0.28 | 0 | 0.28 | ... | ... | 0.028122 |
0.038169 | ... | ... | 4.11 | 0 | 4.11 | 50750 | 0.32 | 0 | 0.32 | ... | ... | 0.030073 |
0.039254 | ... | ... | 3.90 | 0 | 3.90 | 51000 | 0.36 | 0 | 0.36 | ... | ... | 0.032078 |
0.040355 | ... | ... | 3.70 | 0 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | 0.034098 |
0.041456 | ... | ... | 3.50 | 0 | 3.50 | 51500 | 0.45 | 0 | 0.45 | ... | ... | 0.036098 |
0.042541 | ... | ... | 3.30 | 0 | 3.30 | 51750 | 0.51 | 0 | 0.51 | ... | ... | 0.038044 |
0.043594 | ... | ... | 3.11 | 0 | 3.11 | 52000 | 0.57 | 0 | 0.57 | ... | ... | 0.039909 |
0.044598 | ... | ... | 2.93 | 0 | 2.93 | 52250 | 0.63 | 0 | 0.63 | ... | ... | 0.041665 |
0.045554 | ... | ... | 2.75 | 0 | 2.75 | 52500 | 0.71 | 0 | 0.71 | ... | ... | 0.043329 |
0.046424 | ... | ... | 2.58 | 0 | 2.58 | 52750 | 0.79 | 0 | 0.79 | ... | ... | 0.044817 |
0.047193 | ... | ... | 2.42 | 0 | 2.42 | 53000 | 0.87 | 0 | 0.87 | ... | ... | 0.046112 |
0.047855 | ... | ... | 2.26 | 0 | 2.26 | 53250 | 0.97 | 0 | 0.97 | ... | ... | 0.047209 |
0.048388 | ... | ... | 2.11 | 0 | 2.11 | 53500 | 1.06 | 0 | 1.06 | ... | ... | 0.048065 |
0.048784 | ... | ... | 1.97 | 0 | 1.97 | 53750 | 1.17 | 0 | 1.17 | ... | ... | 0.048686 |
0.049034 | ... | ... | 1.83 | 0 | 1.83 | 54000 | 1.28 | 0 | 1.28 | ... | ... | 0.049043 |
0.049133 | ... | ... | 1.70 | 0 | 1.70 | 54250 | 1.40 | 0 | 1.40 | ... | ... | 0.049129 |
0.049075 | ... | ... | 1.58 | 0 | 1.58 | 54500 | 1.53 | 0 | 1.53 | ... | ... | 0.048933 |
0.048857 | ... | ... | 1.46 | 0 | 1.46 | 54750 | 1.66 | 0 | 1.66 | ... | ... | 0.048445 |
0.048483 | ... | ... | 1.35 | 0 | 1.35 | 55000 | 1.80 | 0 | 1.80 | ... | ... | 0.047665 |
0.047953 | ... | ... | 1.24 | 0 | 1.24 | 55250 | 1.94 | 0 | 1.94 | ... | ... | 0.046584 |
0.047284 | ... | ... | 1.15 | 0 | 1.15 | 55500 | 2.09 | 0 | 2.09 | ... | ... | 0.045189 |
0.046455 | ... | ... | 1.05 | 0 | 1.05 | 55750 | 2.25 | 0 | 2.25 | ... | ... | 0.043464 |
0.045509 | ... | ... | 0.97 | 0 | 0.97 | 56000 | 2.41 | 0 | 2.41 | ... | ... | 0.041465 |
0.044438 | ... | ... | 0.89 | 0 | 0.89 | 56250 | 2.58 | 0 | 2.58 | ... | ... | 0.039138 |
0.043212 | ... | ... | 0.81 | 0 | 0.81 | 56500 | 2.76 | 0 | 2.76 | ... | ... | 0.036463 |
0.04197 | ... | ... | 0.74 | 0 | 0.74 | 56750 | 2.94 | 0 | 2.94 | ... | ... | 0.033407 |
0.040599 | ... | ... | 0.68 | 0 | 0.68 | 57000 | 3.12 | 0 | 3.12 | ... | ... | 0.029919 |
0.039158 | ... | ... | 0.62 | 0 | 0.62 | 57250 | 3.31 | 0 | 3.31 | ... | ... | 0.025913 |
0.037666 | ... | ... | 0.56 | 0 | 0.56 | 57500 | 3.51 | 0 | 3.51 | ... | ... | 0.021224 |
0.036145 | ... | ... | 0.51 | 0 | 0.51 | 57750 | 3.71 | 0 | 3.71 | ... | ... | 0.015481 |
0.032382 | 0.38 | 0.38 | 0.47 | -0.09 | 0.38 | 58000 | 3.91 | 0 | 3.91 | ... | ... | 0.006076 |
0.031518 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 4.33 | 0 | 4.33 | ... | ... | 0 |
0.028519 | ... | ... | 0.32 | 0 | 0.32 | 59000 | 4.76 | 0 | 4.76 | ... | ... | 0 |
0.025601 | ... | ... | 0.27 | 0 | 0.27 | 59500 | 5.21 | 0 | 5.21 | ... | ... | 0 |
0.02287 | ... | ... | 0.22 | 0 | 0.22 | 60000 | 5.66 | 0 | 5.66 | ... | ... | 0 |
0.02045 | ... | ... | 0.19 | 0 | 0.19 | 60500 | 6.13 | 0 | 6.13 | ... | ... | 0 |
0.018183 | ... | ... | 0.16 | 0 | 0.16 | 61000 | 6.60 | 0 | 6.60 | ... | ... | 0 |
0.016436 | ... | ... | 0.14 | 0 | 0.14 | 61500 | 7.07 | 0 | 7.07 | ... | ... | 0 |
0.014656 | ... | ... | 0.12 | 0 | 0.12 | 62000 | 7.55 | 0 | 7.55 | ... | ... | 0 |
0.013189 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 8.04 | 0 | 8.04 | ... | ... | 0 |
0.011699 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 8.52 | 0 | 8.52 | ... | ... | 0 |
0.010586 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 9.01 | 0 | 9.01 | ... | ... | 0 |
0.009469 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 9.50 | 0 | 9.50 | ... | ... | 0 |
0.008792 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 9.99 | 0 | 9.99 | ... | ... | 0 |
0.007664 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 10.49 | 0 | 10.49 | ... | ... | 0 |
0.007001 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 10.98 | 0 | 10.98 | ... | ... | 0 |
0.006343 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 11.48 | 0 | 11.48 | ... | ... | 0 |
0.0062 | ... | ... | 0.04 | 0 | 0.04 | 66500 | 11.97 | 0 | 11.97 | ... | ... | 0 |
0.005561 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 12.47 | 0 | 12.47 | ... | ... | 0 |
0.004917 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 12.97 | 0 | 12.97 | ... | ... | 0 |
0.004816 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 13.47 | 0 | 13.47 | ... | ... | 0 |
0.004721 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 13.96 | 0 | 13.96 | ... | ... | 0 |
0.004094 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 14.46 | 0 | 14.46 | ... | ... | 0 |
0.004018 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 14.96 | 0 | 14.96 | ... | ... | 0 |
0.003945 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 15.46 | 0 | 15.46 | ... | ... | 0 |
0.003323 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 15.96 | 0 | 15.96 | ... | ... | 0 |
0.003266 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 16.46 | 0 | 16.46 | ... | ... | 0 |
0.003212 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 16.96 | 0 | 16.96 | ... | ... | 0 |
0.00316 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 17.45 | 0 | 17.45 | ... | ... | 0 |
0.002538 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 17.95 | 0 | 17.95 | ... | ... | 0 |
0.002499 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 18.45 | 0 | 18.45 | ... | ... | 0 |
0.002461 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 18.95 | 0 | 18.95 | ... | ... | 0 |
0.002425 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 19.45 | 0 | 19.45 | ... | ... | 0 |
0.00239 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0 | 19.95 | ... | ... | 0 |
0.001756 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.45 | 0 | 20.45 | ... | ... | 0 |
0.001732 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.95 | 0 | 20.95 | ... | ... | 0 |
0.001708 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.45 | 0 | 21.45 | ... | ... | 0 |
0.001686 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.95 | 0 | 21.95 | ... | ... | 0 |
0.001664 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0 | 22.45 | ... | ... | 0 |
0.001643 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0 | 22.95 | ... | ... | 0 |
0.001623 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0 | 23.45 | ... | ... | 0 |
0.001604 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0 | 23.95 | ... | ... | 0 |
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.