Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.064075 | ... | ... | 22.58 | 0 | 22.58 | 22500 | 0.07 | 0 | 0.07 | ... | ... | 0.013878 |
0.065074 | ... | ... | 22.08 | 0 | 22.08 | 23000 | 0.08 | 0 | 0.08 | ... | ... | 0.015492 |
0.066072 | ... | ... | 21.58 | 0 | 21.58 | 23500 | 0.09 | 0 | 0.09 | ... | ... | 0.017102 |
0.06707 | ... | ... | 21.08 | 0 | 21.08 | 24000 | 0.11 | 0 | 0.11 | ... | ... | 0.019282 |
0.06807 | ... | ... | 20.58 | 0 | 20.58 | 24500 | 0.12 | 0 | 0.12 | ... | ... | 0.021432 |
0.069073 | ... | ... | 20.08 | 0 | 20.08 | 25000 | 0.14 | 0 | 0.14 | ... | ... | 0.023564 |
0.070079 | ... | ... | 19.58 | 0 | 19.58 | 25500 | 0.16 | 0 | 0.16 | ... | ... | 0.026182 |
0.071091 | ... | ... | 19.08 | 0 | 19.08 | 26000 | 0.18 | 0 | 0.18 | ... | ... | 0.028764 |
0.072108 | ... | ... | 18.58 | 0 | 18.58 | 26500 | 0.20 | 0 | 0.20 | ... | ... | 0.031765 |
0.073242 | ... | ... | 18.09 | 0 | 18.09 | 27000 | 0.23 | 0 | 0.23 | ... | ... | 0.034718 |
0.074392 | ... | ... | 17.59 | 0 | 17.59 | 27500 | 0.26 | 0 | 0.26 | ... | ... | 0.038034 |
0.075787 | ... | ... | 17.11 | 0 | 17.11 | 28000 | 0.29 | 0 | 0.29 | ... | ... | 0.041295 |
0.077327 | ... | ... | 16.63 | 0 | 16.63 | 28500 | 0.32 | 0 | 0.32 | ... | ... | 0.044869 |
0.079019 | ... | ... | 16.15 | 0 | 16.15 | 29000 | 0.36 | 0 | 0.36 | ... | ... | 0.048385 |
0.080868 | ... | ... | 15.68 | 0 | 15.68 | 29500 | 0.40 | 0 | 0.40 | ... | ... | 0.052172 |
0.082991 | ... | ... | 15.22 | 0 | 15.22 | 30000 | 0.44 | 0 | 0.44 | ... | ... | 0.055899 |
0.085157 | ... | ... | 14.76 | 0 | 14.76 | 30500 | 0.48 | 0 | 0.48 | ... | ... | 0.059861 |
0.087482 | ... | ... | 14.31 | 0 | 14.31 | 31000 | 0.53 | 0 | 0.53 | ... | ... | 0.064023 |
0.090073 | ... | ... | 13.86 | 0 | 13.86 | 31500 | 0.59 | 0 | 0.59 | ... | ... | 0.068352 |
0.0927 | ... | ... | 13.42 | 0 | 13.42 | 32000 | 0.64 | 0 | 0.64 | ... | ... | 0.072595 |
0.095575 | ... | ... | 12.98 | 0 | 12.98 | 32500 | 0.71 | 0 | 0.71 | ... | ... | 0.077186 |
0.098575 | ... | ... | 12.55 | 0 | 12.55 | 33000 | 0.77 | 0 | 0.77 | ... | ... | 0.081667 |
0.101691 | ... | ... | 12.13 | 0 | 12.13 | 33500 | 0.85 | 0 | 0.85 | ... | ... | 0.086411 |
0.104999 | ... | ... | 11.71 | 0 | 11.71 | 34000 | 0.92 | 0 | 0.92 | ... | ... | 0.091027 |
0.108387 | ... | ... | 11.30 | 0 | 11.30 | 34500 | 1.01 | 0 | 1.01 | ... | ... | 0.095831 |
0.111838 | ... | ... | 10.90 | 0 | 10.90 | 35000 | 1.10 | 0 | 1.10 | ... | ... | 0.100625 |
0.115411 | ... | ... | 10.50 | 0 | 10.50 | 35500 | 1.19 | 0 | 1.19 | ... | ... | 0.105391 |
0.119072 | ... | ... | 10.12 | 0 | 10.12 | 36000 | 1.29 | 0 | 1.29 | ... | ... | 0.110111 |
0.122725 | ... | ... | 9.74 | 0 | 9.74 | 36500 | 1.41 | 0 | 1.41 | ... | ... | 0.11496 |
0.126411 | ... | ... | 9.37 | 0 | 9.37 | 37000 | 1.52 | 0 | 1.52 | ... | ... | 0.119599 |
0.130093 | ... | ... | 9.01 | 0 | 9.01 | 37500 | 1.65 | 0 | 1.65 | ... | ... | 0.12427 |
0.133739 | ... | ... | 8.66 | 0 | 8.66 | 38000 | 1.79 | 0 | 1.79 | ... | ... | 0.128773 |
0.137282 | ... | ... | 8.31 | 0 | 8.31 | 38500 | 1.93 | 0 | 1.93 | ... | ... | 0.13315 |
0.140769 | ... | ... | 7.98 | 0 | 7.98 | 39000 | 2.09 | 0 | 2.09 | ... | ... | 0.137411 |
0.14413 | ... | ... | 7.66 | 0 | 7.66 | 39500 | 2.26 | 0 | 2.26 | ... | ... | 0.141427 |
0.147339 | ... | ... | 7.35 | 0 | 7.35 | 40000 | 2.43 | 0 | 2.43 | ... | ... | 0.145225 |
0.150389 | ... | ... | 7.06 | 0 | 7.06 | 40500 | 2.62 | 0 | 2.62 | ... | ... | 0.14878 |
0.153226 | ... | ... | 6.77 | 0 | 6.77 | 41000 | 2.82 | 0 | 2.82 | ... | ... | 0.152088 |
0.155859 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 3.02 | 0 | 3.02 | ... | ... | 0.155097 |
0.158256 | ... | ... | 6.22 | 0 | 6.22 | 42000 | 3.24 | 0 | 3.24 | ... | ... | 0.157821 |
0.160418 | ... | ... | 5.97 | 0 | 5.97 | 42500 | 3.47 | 0 | 3.47 | ... | ... | 0.160235 |
0.162329 | ... | ... | 5.72 | 0 | 5.72 | 43000 | 3.71 | 0 | 3.71 | ... | ... | 0.162343 |
0.163987 | ... | ... | 5.48 | 0 | 5.48 | 43500 | 3.95 | 0 | 3.95 | ... | ... | 0.16414 |
0.165387 | ... | ... | 5.26 | 0 | 5.26 | 44000 | 4.21 | 0 | 4.21 | ... | ... | 0.165625 |
0.166534 | ... | ... | 5.04 | 0 | 5.04 | 44500 | 4.48 | 0 | 4.48 | ... | ... | 0.166807 |
0.167428 | ... | ... | 4.83 | 0 | 4.83 | 45000 | 4.75 | 0 | 4.75 | ... | ... | 0.16769 |
0.168073 | ... | ... | 4.63 | 0 | 4.63 | 45500 | 5.03 | 0 | 5.03 | ... | ... | 0.168284 |
0.168478 | ... | ... | 4.43 | 0 | 4.43 | 46000 | 5.32 | 0 | 5.32 | ... | ... | 0.168597 |
0.168648 | ... | ... | 4.25 | 0 | 4.25 | 46500 | 5.62 | 0 | 5.62 | ... | ... | 0.16864 |
0.168592 | ... | ... | 4.07 | 0 | 4.07 | 47000 | 5.92 | 0 | 5.92 | ... | ... | 0.168423 |
0.168316 | ... | ... | 3.89 | 0 | 3.89 | 47500 | 6.23 | 0 | 6.23 | ... | ... | 0.167958 |
0.167826 | ... | ... | 3.72 | 0 | 3.72 | 48000 | 6.55 | 0 | 6.55 | ... | ... | 0.167262 |
0.167139 | ... | ... | 3.56 | 0 | 3.56 | 48500 | 6.87 | 0 | 6.87 | ... | ... | 0.166329 |
0.166258 | ... | ... | 3.41 | 0 | 3.41 | 49000 | 7.20 | 0 | 7.20 | ... | ... | 0.165191 |
0.16519 | ... | ... | 3.26 | 0 | 3.26 | 49500 | 7.54 | 0 | 7.54 | ... | ... | 0.16385 |
0.163967 | ... | ... | 3.12 | 0 | 3.12 | 50000 | 7.88 | 0 | 7.88 | ... | ... | 0.162342 |
0.162556 | ... | ... | 2.98 | 0 | 2.98 | 50500 | 8.23 | 0 | 8.23 | ... | ... | 0.160629 |
0.161016 | ... | ... | 2.85 | 0 | 2.85 | 51000 | 8.58 | 0 | 8.58 | ... | ... | 0.158784 |
0.159336 | ... | ... | 2.72 | 0 | 2.72 | 51500 | 8.94 | 0 | 8.94 | ... | ... | 0.156791 |
0.157525 | ... | ... | 2.60 | 0 | 2.60 | 52000 | 9.31 | 0 | 9.31 | ... | ... | 0.154715 |
0.155596 | ... | ... | 2.49 | 0 | 2.49 | 52500 | 9.68 | 0 | 9.68 | ... | ... | 0.152474 |
0.153613 | ... | ... | 2.38 | 0 | 2.38 | 53000 | 10.06 | 0 | 10.06 | ... | ... | 0.150192 |
0.151489 | ... | ... | 2.28 | 0 | 2.28 | 53500 | 10.44 | 0 | 10.44 | ... | ... | 0.14776 |
0.14935 | ... | ... | 2.18 | 0 | 2.18 | 54000 | 10.83 | 0 | 10.83 | ... | ... | 0.145333 |
0.147085 | ... | ... | 2.09 | 0 | 2.09 | 54500 | 11.23 | 0 | 11.23 | ... | ... | 0.142862 |
0.144845 | ... | ... | 2 | 0 | 2 | 55000 | 11.63 | 0 | 11.63 | ... | ... | 0.140364 |
0.142496 | ... | ... | 1.92 | 0 | 1.92 | 55500 | 12.03 | 0 | 12.03 | ... | ... | 0.137858 |
0.140125 | ... | ... | 1.84 | 0 | 1.84 | 56000 | 12.44 | 0 | 12.44 | ... | ... | 0.135362 |
0.137748 | ... | ... | 1.76 | 0 | 1.76 | 56500 | 12.86 | 0 | 12.86 | ... | ... | 0.132894 |
0.135381 | ... | ... | 1.69 | 0 | 1.69 | 57000 | 13.28 | 0 | 13.28 | ... | ... | 0.130473 |
0.133041 | ... | ... | 1.63 | 0 | 1.63 | 57500 | 13.70 | 0 | 13.70 | ... | ... | 0.127985 |
0.130626 | ... | ... | 1.56 | 0 | 1.56 | 58000 | 14.12 | 0 | 14.12 | ... | ... | 0.125567 |
0.128258 | ... | ... | 1.50 | 0 | 1.50 | 58500 | 14.55 | 0 | 14.55 | ... | ... | 0.123238 |
0.125822 | ... | ... | 1.44 | 0 | 1.44 | 59000 | 14.99 | 0 | 14.99 | ... | ... | 0.121016 |
0.123455 | ... | ... | 1.39 | 0 | 1.39 | 59500 | 15.42 | 0 | 15.42 | ... | ... | 0.118759 |
0.121174 | ... | ... | 1.34 | 0 | 1.34 | 60000 | 15.86 | 0 | 15.86 | ... | ... | 0.116632 |
0.118843 | ... | ... | 1.29 | 0 | 1.29 | 60500 | 16.30 | 0 | 16.30 | ... | ... | 0.11448 |
0.116458 | ... | ... | 1.24 | 0 | 1.24 | 61000 | 16.75 | 0 | 16.75 | ... | ... | 0.112478 |
0.114187 | ... | ... | 1.19 | 0 | 1.19 | 61500 | 17.20 | 0 | 17.20 | ... | ... | 0.110645 |
0.112046 | ... | ... | 1.15 | 0 | 1.15 | 62000 | 17.65 | 0 | 17.65 | ... | ... | 0.108805 |
0.10969 | ... | ... | 1.11 | 0 | 1.11 | 62500 | 18.10 | 0 | 18.10 | ... | ... | 0.106956 |
0.107473 | ... | ... | 1.07 | 0 | 1.07 | 63000 | 18.55 | 0 | 18.55 | ... | ... | 0.105298 |
0.105415 | ... | ... | 1.03 | 0 | 1.03 | 63500 | 19.01 | 0 | 19.01 | ... | ... | 0.10364 |
0.10333 | ... | ... | 1 | 0 | 1 | 64000 | 19.47 | 0 | 19.47 | ... | ... | 0.102189 |
0.101215 | ... | ... | 0.96 | 0 | 0.96 | 64500 | 19.93 | 0 | 19.93 | ... | ... | 0.100744 |
0.09907 | ... | ... | 0.93 | 0 | 0.93 | 65000 | 20.39 | 0 | 20.39 | ... | ... | 0.09952 |
0.097116 | ... | ... | 0.90 | 0 | 0.90 | 65500 | 20.86 | 0 | 20.86 | ... | ... | 0.098308 |
0.095139 | ... | ... | 0.87 | 0 | 0.87 | 66000 | 21.32 | 0 | 21.32 | ... | ... | 0.097106 |
0.09314 | ... | ... | 0.84 | 0 | 0.84 | 66500 | 21.79 | 0 | 21.79 | ... | ... | 0.095913 |
0.09136 | ... | ... | 0.81 | 0 | 0.81 | 67000 | 22.26 | 0 | 22.26 | ... | ... | 0.094956 |
0.089314 | ... | ... | 0.78 | 0 | 0.78 | 67500 | 22.73 | 0 | 22.73 | ... | ... | 0.09424 |
0.087499 | ... | ... | 0.76 | 0 | 0.76 | 68000 | 23.20 | 0 | 23.20 | ... | ... | 0.09331 |
0.08593 | ... | ... | 0.74 | 0 | 0.74 | 68500 | 23.68 | 0 | 23.68 | ... | ... | 0.092622 |
0.084085 | ... | ... | 0.71 | 0 | 0.71 | 69000 | 24.15 | 0 | 24.15 | ... | ... | 0.091947 |
0.082498 | ... | ... | 0.69 | 0 | 0.69 | 69500 | 24.63 | 0 | 24.63 | ... | ... | 0.091516 |
0.080619 | ... | ... | 0.67 | 0 | 0.67 | 70000 | 25.11 | 0 | 25.11 | ... | ... | 0.091098 |
0.079007 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 25.59 | 0 | 25.59 | ... | ... | 0.090691 |
0.077385 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 26.07 | 0 | 26.07 | ... | ... | 0.090297 |
0.076052 | ... | ... | 0.61 | 0 | 0.61 | 71500 | 26.56 | 0 | 26.56 | ... | ... | 0.09014 |
0.07441 | ... | ... | 0.59 | 0 | 0.59 | 72000 | 27.04 | 0 | 27.04 | ... | ... | 0.089767 |
0.073069 | ... | ... | 0.58 | 0 | 0.58 | 72500 | 27.52 | 0 | 27.52 | ... | ... | 0.089629 |
0.071404 | ... | ... | 0.56 | 0 | 0.56 | 73000 | 28.01 | 0 | 28.01 | ... | ... | 0.089722 |
0.070049 | ... | ... | 0.54 | 0 | 0.54 | 73500 | 28.50 | 0 | 28.50 | ... | ... | 0.089598 |
0.068689 | ... | ... | 0.53 | 0 | 0.53 | 74000 | 28.99 | 0 | 28.99 | ... | ... | 0.089701 |
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.