Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005646 | ... | ... | 32.65 | 0 | 32.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000445 |
0.005742 | ... | ... | 32.15 | 0 | 32.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000456 |
0.005839 | ... | ... | 31.65 | 0 | 31.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000466 |
0.005937 | ... | ... | 31.15 | 0 | 31.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000477 |
0.006035 | ... | ... | 30.65 | 0 | 30.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000488 |
0.006135 | ... | ... | 30.15 | 0 | 30.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000499 |
0.006235 | ... | ... | 29.65 | 0 | 29.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000511 |
0.006336 | ... | ... | 29.15 | 0 | 29.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000523 |
0.006439 | ... | ... | 28.65 | 0 | 28.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000535 |
0.006542 | ... | ... | 28.15 | 0 | 28.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.006647 | ... | ... | 27.65 | 0 | 27.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.00056 |
0.006754 | ... | ... | 27.15 | 0 | 27.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000573 |
0.006862 | ... | ... | 26.65 | 0 | 26.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000587 |
0.006972 | ... | ... | 26.15 | 0 | 26.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000601 |
0.007083 | ... | ... | 25.65 | 0 | 25.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000615 |
0.007196 | ... | ... | 25.15 | 0 | 25.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00063 |
0.007312 | ... | ... | 24.65 | 0 | 24.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000645 |
0.007429 | ... | ... | 24.15 | 0 | 24.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.00066 |
0.007549 | ... | ... | 23.65 | 0 | 23.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.007671 | ... | ... | 23.15 | 0 | 23.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.007797 | ... | ... | 22.65 | 0 | 22.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.00071 |
0.007924 | ... | ... | 22.15 | 0 | 22.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000728 |
0.008055 | ... | ... | 21.65 | 0 | 21.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000747 |
0.008189 | ... | ... | 21.15 | 0 | 21.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000766 |
0.008327 | ... | ... | 20.65 | 0 | 20.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000786 |
0.008468 | ... | ... | 20.15 | 0 | 20.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000806 |
0.008614 | ... | ... | 19.65 | 0 | 19.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000828 |
0.008763 | ... | ... | 19.15 | 0 | 19.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.008918 | ... | ... | 18.65 | 0 | 18.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000874 |
0.009077 | ... | ... | 18.15 | 0 | 18.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000898 |
0.009241 | ... | ... | 17.65 | 0 | 17.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000924 |
0.009412 | ... | ... | 17.15 | 0 | 17.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.00095 |
0.009588 | ... | ... | 16.65 | 0 | 16.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000978 |
0.009771 | ... | ... | 16.15 | 0 | 16.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.001679 |
0.009962 | ... | ... | 15.65 | 0 | 15.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.00173 |
0.01016 | ... | ... | 15.15 | 0 | 15.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.001783 |
0.010367 | ... | ... | 14.65 | 0 | 14.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.001838 |
0.010584 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.001897 |
0.01081 | ... | ... | 13.65 | 0 | 13.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.001959 |
0.011048 | ... | ... | 13.15 | 0 | 13.15 | 39500 | 0.02 | 0 | 0.02 | ... | ... | 0.002699 |
0.011298 | ... | ... | 12.65 | 0 | 12.65 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 0.00279 |
0.011799 | ... | ... | 12.16 | 0 | 12.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | 0.002888 |
0.012085 | ... | ... | 11.66 | 0 | 11.66 | 41000 | 0.02 | 0 | 0.02 | ... | ... | 0.003645 |
0.012635 | ... | ... | 11.16 | 0 | 11.16 | 41500 | 0.03 | 0 | 0.03 | ... | ... | 0.004389 |
0.012964 | ... | ... | 10.66 | 0 | 10.66 | 42000 | 0.03 | 0 | 0.03 | ... | ... | 0.004552 |
0.013572 | ... | ... | 10.17 | 0 | 10.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | 0.005328 |
0.014214 | ... | ... | 9.67 | 0 | 9.67 | 43000 | 0.04 | 0 | 0.04 | ... | ... | 0.006116 |
0.015151 | ... | ... | 9.18 | 0 | 9.18 | 43500 | 0.05 | 0 | 0.05 | ... | ... | 0.00745 |
0.015878 | ... | ... | 8.69 | 0 | 8.69 | 44000 | 0.05 | 0 | 0.05 | ... | ... | 0.008276 |
0.017159 | ... | ... | 8.20 | 0 | 8.20 | 44500 | 0.07 | 0 | 0.07 | ... | ... | 0.010086 |
0.018485 | ... | ... | 7.72 | 0 | 7.72 | 45000 | 0.08 | 0 | 0.08 | ... | ... | 0.011428 |
0.019863 | ... | ... | 7.23 | 0 | 7.23 | 45500 | 0.10 | 0 | 0.10 | ... | ... | 0.013612 |
0.02153 | ... | ... | 6.75 | 0 | 6.75 | 46000 | 0.12 | 0 | 0.12 | ... | ... | 0.01575 |
0.023674 | ... | ... | 6.28 | 0 | 6.28 | 46500 | 0.14 | 0 | 0.14 | ... | ... | 0.018207 |
0.025839 | ... | ... | 5.81 | 0 | 5.81 | 47000 | 0.18 | 0 | 0.18 | ... | ... | 0.02121 |
0.028393 | ... | ... | 5.35 | 0 | 5.35 | 47500 | 0.22 | 0 | 0.22 | ... | ... | 0.024359 |
0.031249 | ... | ... | 4.90 | 0 | 4.90 | 48000 | 0.28 | 0.02 | 0.26 | 0.28 | 0.28 | 0.028227 |
0.034313 | ... | ... | 4.46 | 0 | 4.46 | 48500 | 0.32 | 0 | 0.32 | ... | ... | 0.031312 |
0.037599 | ... | ... | 4.04 | 0 | 4.04 | 49000 | 0.40 | 0 | 0.40 | ... | ... | 0.035217 |
0.041031 | ... | ... | 3.63 | 0 | 3.63 | 49500 | 0.49 | 0 | 0.49 | ... | ... | 0.03914 |
0.042735 | ... | ... | 3.44 | 0 | 3.44 | 49750 | 0.54 | 0 | 0.54 | ... | ... | 0.041133 |
0.044339 | ... | ... | 3.24 | 0 | 3.24 | 50000 | 0.60 | 0 | 0.60 | ... | ... | 0.043064 |
0.045949 | ... | ... | 3.06 | 0 | 3.06 | 50250 | 0.67 | 0 | 0.67 | ... | ... | 0.044908 |
0.047512 | ... | ... | 2.88 | 0 | 2.88 | 50500 | 0.74 | 0 | 0.74 | ... | ... | 0.046645 |
0.048924 | ... | ... | 2.71 | 0 | 2.71 | 50750 | 0.81 | 0 | 0.81 | ... | ... | 0.048254 |
0.050239 | ... | ... | 2.54 | 0 | 2.54 | 51000 | 0.90 | 0 | 0.90 | ... | ... | 0.049746 |
0.051405 | ... | ... | 2.38 | 0 | 2.38 | 51250 | 0.99 | 0 | 0.99 | ... | ... | 0.051061 |
0.052421 | ... | ... | 2.23 | 0 | 2.23 | 51500 | 1.08 | 0 | 1.08 | ... | ... | 0.052188 |
0.053257 | ... | ... | 2.09 | 0 | 2.09 | 51750 | 1.19 | 0 | 1.19 | ... | ... | 0.053125 |
0.053908 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 1.30 | 0 | 1.30 | ... | ... | 0.053853 |
0.054371 | ... | ... | 1.82 | 0 | 1.82 | 52250 | 1.42 | 0 | 1.42 | ... | ... | 0.054358 |
0.054637 | ... | ... | 1.70 | 0 | 1.70 | 52500 | 1.55 | 0 | 1.55 | ... | ... | 0.054642 |
0.054709 | ... | ... | 1.58 | 0 | 1.58 | 52750 | 1.68 | 0 | 1.68 | ... | ... | 0.054706 |
0.054591 | ... | ... | 1.47 | 0 | 1.47 | 53000 | 1.82 | 0 | 1.82 | ... | ... | 0.054555 |
0.054289 | ... | ... | 1.37 | 0 | 1.37 | 53250 | 1.96 | 0 | 1.96 | ... | ... | 0.054194 |
0.053808 | ... | ... | 1.27 | 0 | 1.27 | 53500 | 2.12 | 0 | 2.12 | ... | ... | 0.053641 |
0.053155 | ... | ... | 1.17 | 0 | 1.17 | 53750 | 2.27 | 0 | 2.27 | ... | ... | 0.052889 |
0.052358 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 2.43 | 0 | 2.43 | ... | ... | 0.051954 |
0.051395 | ... | ... | 1 | 0 | 1 | 54250 | 2.60 | 0 | 2.60 | ... | ... | 0.050845 |
0.050292 | ... | ... | 0.92 | 0 | 0.92 | 54500 | 2.77 | 0 | 2.77 | ... | ... | 0.049573 |
0.049101 | ... | ... | 0.85 | 0 | 0.85 | 54750 | 2.95 | 0 | 2.95 | ... | ... | 0.048203 |
0.047174 | 0.73 | 0.73 | 0.78 | -0.06 | 0.73 | 55000 | 3.13 | 0 | 3.13 | ... | ... | 0.046662 |
0.046331 | ... | ... | 0.72 | 0 | 0.72 | 55250 | 3.31 | 0 | 3.31 | ... | ... | 0.045006 |
0.044821 | ... | ... | 0.66 | 0 | 0.66 | 55500 | 3.50 | 0 | 3.50 | ... | ... | 0.043256 |
0.043254 | ... | ... | 0.60 | 0 | 0.60 | 55750 | 3.69 | 0 | 3.69 | ... | ... | 0.04133 |
0.041654 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 3.89 | 0 | 3.89 | ... | ... | 0.039451 |
0.039937 | ... | ... | 0.50 | 0 | 0.50 | 56250 | 4.09 | 0 | 4.09 | ... | ... | 0.037415 |
0.038213 | ... | ... | 0.46 | 0 | 0.46 | 56500 | 4.30 | 0 | 4.30 | ... | ... | 0.035361 |
0.036513 | ... | ... | 0.42 | 0 | 0.42 | 56750 | 4.51 | 0 | 4.51 | ... | ... | 0.033326 |
0.034867 | ... | ... | 0.38 | 0 | 0.38 | 57000 | 4.72 | 0 | 4.72 | ... | ... | 0.031349 |
0.031507 | ... | ... | 0.32 | 0 | 0.32 | 57500 | 5.16 | 0 | 5.16 | ... | ... | 0.027245 |
0.028233 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 5.60 | 0 | 5.60 | ... | ... | 0.023155 |
0.025168 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 6.06 | 0 | 6.06 | ... | ... | 0.01922 |
0.022448 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 6.52 | 0 | 6.52 | ... | ... | 0.015147 |
0.019896 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 6.99 | 0 | 6.99 | ... | ... | 0.011492 |
0.017567 | ... | ... | 0.13 | 0 | 0.13 | 60000 | 7.46 | 0 | 7.46 | ... | ... | 0.007851 |
0.015526 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 7.94 | 0 | 7.94 | ... | ... | 0.004157 |
0.01384 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 8.43 | 0 | 8.43 | ... | ... | 0 |
0.012116 | ... | ... | 0.08 | 0 | 0.08 | 61500 | 8.91 | 0 | 8.91 | ... | ... | 0 |
0.010831 | ... | ... | 0.07 | 0 | 0.07 | 62000 | 9.40 | 0 | 9.40 | ... | ... | 0 |
0.00953 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 9.89 | 0 | 9.89 | ... | ... | 0 |
0.008755 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 10.39 | 0 | 10.39 | ... | ... | 0 |
0.007992 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 10.88 | 0 | 10.88 | ... | ... | 0 |
0.007236 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 11.38 | 0 | 11.38 | ... | ... | 0 |
0.006483 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 11.87 | 0 | 11.87 | ... | ... | 0 |
0.006337 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 12.37 | 0 | 12.37 | ... | ... | 0 |
0.0056 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 12.87 | 0 | 12.87 | ... | ... | 0 |
0.005482 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 13.36 | 0 | 13.36 | ... | ... | 0 |
0.004751 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 13.86 | 0 | 13.86 | ... | ... | 0 |
0.004656 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 14.36 | 0 | 14.36 | ... | ... | 0 |
0.004567 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 14.86 | 0 | 14.86 | ... | ... | 0 |
0.003845 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 15.36 | 0 | 15.36 | ... | ... | 0 |
0.003775 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 15.86 | 0 | 15.86 | ... | ... | 0 |
0.003708 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 16.36 | 0 | 16.36 | ... | ... | 0 |
0.003645 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 16.85 | 0 | 16.85 | ... | ... | 0 |
0.003585 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 17.35 | 0 | 17.35 | ... | ... | 0 |
0.002879 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 17.85 | 0 | 17.85 | ... | ... | 0 |
0.002834 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 18.35 | 0 | 18.35 | ... | ... | 0 |
0.00279 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 18.85 | 0 | 18.85 | ... | ... | 0 |
0.002748 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 19.35 | 0 | 19.35 | ... | ... | 0 |
0.002708 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 19.85 | 0 | 19.85 | ... | ... | 0 |
0.00267 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 20.35 | 0 | 20.35 | ... | ... | 0 |
0.002634 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 20.85 | 0 | 20.85 | ... | ... | 0 |
0.002598 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.35 | 0 | 21.35 | ... | ... | 0 |
0.001909 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.85 | 0 | 21.85 | ... | ... | 0 |
0.001884 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.35 | 0 | 22.35 | ... | ... | 0 |
0.00186 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.85 | 0 | 22.85 | ... | ... | 0 |
0.001837 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.35 | 0 | 23.35 | ... | ... | 0 |
0.001815 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.85 | 0 | 23.85 | ... | ... | 0 |
0.001793 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.35 | 0 | 24.35 | ... | ... | 0 |
0.001772 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.85 | 0 | 24.85 | ... | ... | 0 |
0.001752 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.35 | 0 | 25.35 | ... | ... | 0 |
0.001733 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.85 | 0 | 25.85 | ... | ... | 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.