Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00483 | ... | ... | 33.49 | 0 | 33.49 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.00033 |
0.004923 | ... | ... | 32.99 | 0 | 32.99 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000338 |
0.005017 | ... | ... | 32.49 | 0 | 32.49 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000346 |
0.005112 | ... | ... | 31.99 | 0 | 31.99 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000353 |
0.005208 | ... | ... | 31.49 | 0 | 31.49 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000361 |
0.005305 | ... | ... | 30.99 | 0 | 30.99 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.00037 |
0.005404 | ... | ... | 30.49 | 0 | 30.49 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.005504 | ... | ... | 29.99 | 0 | 29.99 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000387 |
0.005605 | ... | ... | 29.49 | 0 | 29.49 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000396 |
0.005708 | ... | ... | 28.99 | 0 | 28.99 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000405 |
0.005812 | ... | ... | 28.49 | 0 | 28.49 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000414 |
0.005919 | ... | ... | 27.99 | 0 | 27.99 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000423 |
0.006027 | ... | ... | 27.49 | 0 | 27.49 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000433 |
0.006137 | ... | ... | 26.99 | 0 | 26.99 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000443 |
0.006249 | ... | ... | 26.49 | 0 | 26.49 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000454 |
0.006363 | ... | ... | 25.99 | 0 | 25.99 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000464 |
0.006479 | ... | ... | 25.49 | 0 | 25.49 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000475 |
0.006598 | ... | ... | 24.99 | 0 | 24.99 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000486 |
0.00672 | ... | ... | 24.49 | 0 | 24.49 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.006844 | ... | ... | 23.99 | 0 | 23.99 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.00051 |
0.006971 | ... | ... | 23.49 | 0 | 23.49 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000523 |
0.007101 | ... | ... | 22.99 | 0 | 22.99 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000535 |
0.007235 | ... | ... | 22.49 | 0 | 22.49 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000549 |
0.007372 | ... | ... | 21.99 | 0 | 21.99 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000562 |
0.007512 | ... | ... | 21.49 | 0 | 21.49 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000577 |
0.007656 | ... | ... | 20.99 | 0 | 20.99 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000591 |
0.007805 | ... | ... | 20.49 | 0 | 20.49 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000607 |
0.007958 | ... | ... | 19.99 | 0 | 19.99 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000623 |
0.008115 | ... | ... | 19.49 | 0 | 19.49 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.00064 |
0.008277 | ... | ... | 18.99 | 0 | 18.99 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000657 |
0.008445 | ... | ... | 18.49 | 0 | 18.49 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000675 |
0.008618 | ... | ... | 17.99 | 0 | 17.99 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000694 |
0.008798 | ... | ... | 17.49 | 0 | 17.49 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000714 |
0.008983 | ... | ... | 16.99 | 0 | 16.99 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000734 |
0.009176 | ... | ... | 16.49 | 0 | 16.49 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000756 |
0.009376 | ... | ... | 15.99 | 0 | 15.99 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000779 |
0.009584 | ... | ... | 15.49 | 0 | 15.49 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000803 |
0.009801 | ... | ... | 14.99 | 0 | 14.99 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000829 |
0.010027 | ... | ... | 14.49 | 0 | 14.49 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000855 |
0.010264 | ... | ... | 13.99 | 0 | 13.99 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000884 |
0.010511 | ... | ... | 13.49 | 0 | 13.49 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.000914 |
0.010771 | ... | ... | 12.99 | 0 | 12.99 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.000946 |
0.011043 | ... | ... | 12.49 | 0 | 12.49 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.00098 |
0.01133 | ... | ... | 11.99 | 0 | 11.99 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.001017 |
0.011632 | ... | ... | 11.49 | 0 | 11.49 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.001056 |
0.011952 | ... | ... | 10.99 | 0 | 10.99 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.001098 |
0.012291 | ... | ... | 10.49 | 0 | 10.49 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.001143 |
0.012652 | ... | ... | 9.99 | 0 | 9.99 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.001962 |
0.013193 | ... | ... | 9.50 | 0 | 9.50 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.002047 |
0.013608 | ... | ... | 9 | 0 | 9 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0.00214 |
0.014053 | ... | ... | 8.50 | 0 | 8.50 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 0.002962 |
0.014699 | ... | ... | 8 | 0 | 8 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 0.003106 |
0.015222 | ... | ... | 7.50 | 0 | 7.50 | 46000 | 0.02 | 0 | 0.02 | ... | ... | 0.003951 |
0.015962 | ... | ... | 7.01 | 0 | 7.01 | 46500 | 0.03 | 0 | 0.03 | ... | ... | 0.004804 |
0.01676 | ... | ... | 6.51 | 0 | 6.51 | 47000 | 0.03 | 0 | 0.03 | ... | ... | 0.005684 |
0.017795 | ... | ... | 6.02 | 0 | 6.02 | 47500 | 0.04 | 0 | 0.04 | ... | ... | 0.006607 |
0.018908 | ... | ... | 5.53 | 0 | 5.53 | 48000 | 0.05 | 0 | 0.05 | ... | ... | 0.008133 |
0.02011 | ... | ... | 5.04 | 0 | 5.04 | 48500 | 0.06 | 0 | 0.06 | ... | ... | 0.009694 |
0.021734 | ... | ... | 4.56 | 0 | 4.56 | 49000 | 0.08 | 0 | 0.08 | ... | ... | 0.012217 |
0.023604 | ... | ... | 4.09 | 0 | 4.09 | 49500 | 0.08 | -0.03 | 0.10 | 0.08 | 0.07 | 0.013085 |
0.024645 | ... | ... | 3.85 | 0 | 3.85 | 49750 | 0.12 | 0 | 0.12 | ... | ... | 0.016665 |
0.025708 | ... | ... | 3.62 | 0 | 3.62 | 50000 | 0.12 | -0.01 | 0.13 | 0.12 | 0.12 | 0.017601 |
0.027038 | ... | ... | 3.39 | 0 | 3.39 | 50250 | 0.15 | 0 | 0.15 | ... | ... | 0.020075 |
0.028362 | ... | ... | 3.17 | 0 | 3.17 | 50500 | 0.18 | 0 | 0.18 | ... | ... | 0.022125 |
0.029779 | ... | ... | 2.95 | 0 | 2.95 | 50750 | 0.21 | 0 | 0.21 | ... | ... | 0.024313 |
0.031259 | ... | ... | 2.73 | 0 | 2.73 | 51000 | 0.20 | -0.04 | 0.24 | 0.21 | 0.20 | 0.02504 |
0.03277 | ... | ... | 2.52 | 0 | 2.52 | 51250 | 0.29 | 0 | 0.29 | ... | ... | 0.028995 |
0.034336 | ... | ... | 2.32 | 0 | 2.32 | 51500 | 0.33 | 0 | 0.33 | ... | ... | 0.031208 |
0.035839 | ... | ... | 2.13 | 0 | 2.13 | 51750 | 0.39 | 0 | 0.39 | ... | ... | 0.033511 |
0.037312 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 0.46 | 0 | 0.46 | ... | ... | 0.035592 |
0.038612 | ... | ... | 1.77 | 0 | 1.77 | 52250 | 0.53 | 0 | 0.53 | ... | ... | 0.037465 |
0.039727 | ... | ... | 1.61 | 0 | 1.61 | 52500 | 0.62 | 0 | 0.62 | ... | ... | 0.039051 |
0.040609 | ... | ... | 1.45 | 0 | 1.45 | 52750 | 0.71 | 0 | 0.71 | ... | ... | 0.040288 |
0.041221 | ... | ... | 1.31 | 0 | 1.31 | 53000 | 0.62 | -0.20 | 0.82 | 0.67 | 0.62 | 0.040944 |
0.041536 | ... | ... | 1.18 | 0 | 1.18 | 53250 | 0.94 | 0 | 0.94 | ... | ... | 0.041538 |
0.041539 | ... | ... | 1.05 | 0 | 1.05 | 53500 | 1.06 | 0 | 1.06 | ... | ... | 0.0415 |
0.041229 | ... | ... | 0.94 | 0 | 0.94 | 53750 | 1.20 | 0 | 1.20 | ... | ... | 0.041011 |
0.040614 | ... | ... | 0.83 | 0 | 0.83 | 54000 | 1.34 | 0 | 1.34 | ... | ... | 0.040075 |
0.039712 | ... | ... | 0.74 | 0 | 0.74 | 54250 | 1.50 | 0 | 1.50 | ... | ... | 0.038713 |
0.038557 | ... | ... | 0.65 | 0 | 0.65 | 54500 | 1.66 | 0 | 1.66 | ... | ... | 0.036959 |
0.037196 | ... | ... | 0.58 | 0 | 0.58 | 54750 | 1.83 | 0 | 1.83 | ... | ... | 0.034783 |
0.035625 | ... | ... | 0.51 | 0 | 0.51 | 55000 | 1.70 | -0.32 | 2.02 | 1.70 | 1.70 | 0 |
0.033944 | ... | ... | 0.45 | 0 | 0.45 | 55250 | 2.20 | 0 | 2.20 | ... | ... | 0.029534 |
0.032134 | ... | ... | 0.39 | 0 | 0.39 | 55500 | 2.40 | 0 | 2.40 | ... | ... | 0.026451 |
0.030224 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.60 | 0 | 2.60 | ... | ... | 0.023005 |
0.027634 | 0.36 | 0.28 | 0.30 | -0.03 | 0.28 | 56000 | 2.81 | 0 | 2.81 | ... | ... | 0.019532 |
0.026415 | ... | ... | 0.26 | 0 | 0.26 | 56250 | 3.02 | 0 | 3.02 | ... | ... | 0.015268 |
0.02465 | ... | ... | 0.23 | 0 | 0.23 | 56500 | 3.24 | 0 | 3.24 | ... | ... | 0.011007 |
0.022783 | ... | ... | 0.20 | 0 | 0.20 | 56750 | 3.46 | 0 | 3.46 | ... | ... | 0.004725 |
0.021039 | ... | ... | 0.18 | 0 | 0.18 | 57000 | 3.68 | 0 | 3.68 | ... | ... | 0 |
0.019475 | ... | ... | 0.16 | 0 | 0.16 | 57250 | 3.91 | 0 | 3.91 | ... | ... | 0 |
0.016218 | 0.13 | 0.10 | 0.14 | -0.03 | 0.11 | 57500 | 4.14 | 0 | 4.14 | ... | ... | 0 |
0.016481 | ... | ... | 0.12 | 0 | 0.12 | 57750 | 4.38 | 0 | 4.38 | ... | ... | 0 |
0.015422 | ... | ... | 0.11 | 0 | 0.11 | 58000 | 4.61 | 0 | 4.61 | ... | ... | 0 |
0.012904 | ... | ... | 0.09 | 0 | 0.09 | 58500 | 5.09 | 0 | 5.09 | ... | ... | 0 |
0.01111 | ... | ... | 0.07 | 0 | 0.07 | 59000 | 5.57 | 0 | 5.57 | ... | ... | 0 |
0.009287 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 6.06 | 0 | 6.06 | ... | ... | 0 |
0.008431 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 6.55 | 0 | 6.55 | ... | ... | 0 |
0.007091 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 7.05 | 0 | 7.05 | ... | ... | 0 |
0.00629 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 7.54 | 0 | 7.54 | ... | ... | 0 |
0.005507 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 8.03 | 0 | 8.03 | ... | ... | 0 |
0.003367 | 0.02 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.53 | 0 | 8.53 | ... | ... | 0 |
0.004581 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 9.03 | 0 | 9.03 | ... | ... | 0 |
0.00383 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 9.52 | 0 | 9.52 | ... | ... | 0 |
0.003717 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 10.02 | 0 | 10.02 | ... | ... | 0 |
0.002969 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.52 | 0 | 10.52 | ... | ... | 0 |
0.002889 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 11.02 | 0 | 11.02 | ... | ... | 0 |
0.002814 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 11.52 | 0 | 11.52 | ... | ... | 0 |
0.002744 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 12.02 | 0 | 12.02 | ... | ... | 0 |
0.002011 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.52 | 0 | 12.52 | ... | ... | 0 |
0.001964 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 13.01 | 0 | 13.01 | ... | ... | 0 |
0.001919 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 13.16 | -0.35 | 13.51 | 13.16 | 13.16 | 0 |
0.001878 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 14.01 | 0 | 14.01 | ... | ... | 0 |
0.001838 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 14.51 | 0 | 14.51 | ... | ... | 0 |
0.001082 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 15.01 | 0 | 15.01 | ... | ... | 0 |
0.00106 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.51 | 0 | 15.51 | ... | ... | 0 |
0.00104 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 16.01 | 0 | 16.01 | ... | ... | 0 |
0.00102 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.51 | 0 | 16.51 | ... | ... | 0 |
0.001001 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 17.01 | 0 | 17.01 | ... | ... | 0 |
0.000983 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.51 | 0 | 17.51 | ... | ... | 0 |
0.000966 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 18.01 | 0 | 18.01 | ... | ... | 0 |
0.00095 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.51 | 0 | 18.51 | ... | ... | 0 |
0.000935 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 19.01 | 0 | 19.01 | ... | ... | 0 |
0.00092 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.51 | 0 | 19.51 | ... | ... | 0 |
0.000906 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 20.01 | 0 | 20.01 | ... | ... | 0 |
0.000893 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.51 | 0 | 20.51 | ... | ... | 0 |
0.00088 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.01 | 0 | 21.01 | ... | ... | 0 |
0.000867 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.51 | 0 | 21.51 | ... | ... | 0 |
0.000855 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.01 | 0 | 22.01 | ... | ... | 0 |
0.000844 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.51 | 0 | 22.51 | ... | ... | 0 |
0.000833 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.01 | 0 | 23.01 | ... | ... | 0 |
0.000822 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.51 | 0 | 23.51 | ... | ... | 0 |
0.000812 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.01 | 0 | 24.01 | ... | ... | 0 |
0.000802 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.51 | 0 | 24.51 | ... | ... | 0 |
0.000793 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.01 | 0 | 25.01 | ... | ... | 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.