Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002982 | ... | ... | 24.12 | 0 | 24.12 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.00027 |
0 | ... | ... | ... | ... | ... | 22000 | ... | ... | ... | ... | ... | 0 |
0.003341 | ... | ... | 21.62 | 0 | 21.62 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.00031 |
0.003418 | ... | ... | 21.12 | 0 | 21.12 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000319 |
0.003497 | ... | ... | 20.62 | 0 | 20.62 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.003578 | ... | ... | 20.12 | 0 | 20.12 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000338 |
0.003662 | ... | ... | 19.62 | 0 | 19.62 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000348 |
0.003748 | ... | ... | 19.12 | 0 | 19.12 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.003837 | ... | ... | 18.62 | 0 | 18.62 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000369 |
0.003928 | ... | ... | 18.12 | 0 | 18.12 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.00038 |
0.004023 | ... | ... | 17.62 | 0 | 17.62 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000391 |
0.004121 | ... | ... | 17.12 | 0 | 17.12 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000404 |
0.004223 | ... | ... | 16.62 | 0 | 16.62 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000416 |
0.004328 | ... | ... | 16.12 | 0 | 16.12 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.00043 |
0.004437 | ... | ... | 15.62 | 0 | 15.62 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000444 |
0.004551 | ... | ... | 15.12 | 0 | 15.12 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000459 |
0.00467 | ... | ... | 14.62 | 0 | 14.62 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000474 |
0.004794 | ... | ... | 14.12 | 0 | 14.12 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000491 |
0.004924 | ... | ... | 13.62 | 0 | 13.62 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000508 |
0.00506 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000527 |
0.005203 | ... | ... | 12.62 | 0 | 12.62 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.005353 | ... | ... | 12.12 | 0 | 12.12 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000568 |
0.005512 | ... | ... | 11.62 | 0 | 11.62 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.00059 |
0.00568 | ... | ... | 11.12 | 0 | 11.12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000614 |
0.005857 | ... | ... | 10.62 | 0 | 10.62 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000641 |
0.006046 | ... | ... | 10.12 | 0 | 10.12 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000669 |
0.006248 | ... | ... | 9.62 | 0 | 9.62 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000699 |
0.006464 | ... | ... | 9.12 | 0 | 9.12 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000733 |
0.006695 | ... | ... | 8.62 | 0 | 8.62 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000769 |
0.006945 | ... | ... | 8.12 | 0 | 8.12 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000809 |
0.007216 | ... | ... | 7.62 | 0 | 7.62 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000854 |
0.00751 | ... | ... | 7.12 | 0 | 7.12 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000904 |
0.007833 | ... | ... | 6.62 | 0 | 6.62 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.00096 |
0.008188 | ... | ... | 6.12 | 0 | 6.12 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.001023 |
0.008582 | ... | ... | 5.62 | 0 | 5.62 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.001095 |
0.009023 | ... | ... | 5.12 | 0 | 5.12 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.001179 |
0.009671 | ... | ... | 4.63 | 0 | 4.63 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.002054 |
0.010396 | ... | ... | 4.13 | 0 | 4.13 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 0.002908 |
0.011364 | ... | ... | 3.64 | 0 | 3.64 | 40500 | 0.03 | 0 | 0.03 | ... | ... | 0.004351 |
0.012589 | ... | ... | 3.16 | 0 | 3.16 | 41000 | 0.07 | 0.03 | 0.04 | 0.07 | 0.07 | 0.008046 |
0.014081 | ... | ... | 2.68 | 0 | 2.68 | 41500 | 0.11 | 0.05 | 0.06 | 0.11 | 0.11 | 0.01101 |
0.01616 | ... | ... | 2.22 | 0 | 2.22 | 42000 | 0.12 | 0.02 | 0.10 | 0.19 | 0.12 | 0.012605 |
0 | 1.41 | 1.41 | 1.78 | -0.38 | 1.41 | 42500 | 0.17 | 0 | 0.17 | ... | ... | 0.015913 |
0.021314 | ... | ... | 1.39 | 0 | 1.39 | 43000 | 0.27 | 0 | 0.27 | ... | ... | 0.019905 |
0.023423 | ... | ... | 1.05 | 0 | 1.05 | 43500 | 0.66 | 0.23 | 0.43 | 0.66 | 0.54 | 0.023562 |
0.024272 | 0.70 | 0.70 | 0.77 | -0.07 | 0.70 | 44000 | 1 | 0.36 | 0.65 | 1 | 1 | 0.024268 |
0.023558 | ... | ... | 0.55 | 0 | 0.55 | 44500 | 0.93 | 0 | 0.93 | ... | ... | 0.023133 |
0.021984 | 0.45 | 0.45 | 0.38 | 0.08 | 0.45 | 45000 | 1.26 | 0 | 1.26 | ... | ... | 0.019747 |
0.01826 | ... | ... | 0.25 | 0 | 0.25 | 45500 | 1.63 | 0 | 1.63 | ... | ... | 0.014087 |
0.016874 | 0.24 | 0.20 | 0.16 | 0.08 | 0.24 | 46000 | 2.50 | 0.46 | 2.04 | 2.50 | 2.50 | 0.020042 |
0.011334 | ... | ... | 0.10 | 0 | 0.10 | 46500 | 2.48 | 0 | 2.48 | ... | ... | 0 |
0.008878 | ... | ... | 0.07 | 0 | 0.07 | 47000 | 2.95 | 0 | 2.95 | ... | ... | 0 |
0.006933 | ... | ... | 0.05 | 0 | 0.05 | 47500 | 3.43 | 0 | 3.43 | ... | ... | 0 |
0.006484 | 0.05 | 0.05 | 0.04 | 0.01 | 0.05 | 48000 | 3.92 | 0 | 3.92 | ... | ... | 0 |
0.004542 | ... | ... | 0.03 | 0 | 0.03 | 48500 | 4.41 | 0 | 4.41 | ... | ... | 0 |
0.003833 | ... | ... | 0.03 | 0 | 0.03 | 49000 | 4.90 | 0 | 4.90 | ... | ... | 0 |
0.003154 | ... | ... | 0.02 | 0 | 0.02 | 49500 | 5.40 | 0 | 5.40 | ... | ... | 0 |
0.002999 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 5.90 | 0 | 5.90 | ... | ... | 0 |
0.00237 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 6.39 | 0 | 6.39 | ... | ... | 0 |
0.001721 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.89 | 0 | 6.89 | ... | ... | 0 |
0.00165 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 7.39 | 0 | 7.39 | ... | ... | 0 |
0.001585 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.89 | 0 | 7.89 | ... | ... | 0 |
0.000932 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 8.38 | 0 | 8.38 | ... | ... | 0 |
0.000898 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.88 | 0 | 8.88 | ... | ... | 0 |
0.000868 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.38 | 0 | 9.38 | ... | ... | 0 |
0.00084 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.88 | 0 | 9.88 | ... | ... | 0 |
0.000814 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.38 | 0 | 10.38 | ... | ... | 0 |
0.000791 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.88 | 0 | 10.88 | ... | ... | 0 |
0.000769 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.38 | 0 | 11.38 | ... | ... | 0 |
0.000748 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.88 | 0 | 11.88 | ... | ... | 0 |
0.000729 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.38 | 0 | 12.38 | ... | ... | 0 |
0.000712 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.88 | 0 | 12.88 | ... | ... | 0 |
0.000695 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.38 | 0 | 13.38 | ... | ... | 0 |
0.00068 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.88 | 0 | 13.88 | ... | ... | 0 |
0.000665 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.38 | 0 | 14.38 | ... | ... | 0 |
0.000651 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.88 | 0 | 14.88 | ... | ... | 0 |
0.000638 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.38 | 0 | 15.38 | ... | ... | 0 |
0.000626 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.88 | 0 | 15.88 | ... | ... | 0 |
0.000614 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.38 | 0 | 16.38 | ... | ... | 0 |
0.000603 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.88 | 0 | 16.88 | ... | ... | 0 |
0.000593 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.38 | 0 | 17.38 | ... | ... | 0 |
0.000583 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.88 | 0 | 17.88 | ... | ... | 0 |
0.000573 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.38 | 0 | 18.38 | ... | ... | 0 |
0.000564 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.88 | 0 | 18.88 | ... | ... | 0 |
0.000556 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.38 | 0 | 19.38 | ... | ... | 0 |
0.000547 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.88 | 0 | 19.88 | ... | ... | 0 |
0.000539 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.38 | 0 | 20.38 | ... | ... | 0 |
0.000532 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.88 | 0 | 20.88 | ... | ... | 0 |
0.000525 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.38 | 0 | 21.38 | ... | ... | 0 |
0.000518 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.88 | 0 | 21.88 | ... | ... | 0 |
0.000511 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.38 | 0 | 22.38 | ... | ... | 0 |
0.000504 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.88 | 0 | 22.88 | ... | ... | 0 |
0.000498 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.38 | 0 | 23.38 | ... | ... | 0 |
0.000492 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.88 | 0 | 23.88 | ... | ... | 0 |
0.000486 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.38 | 0 | 24.38 | ... | ... | 0 |
0.000481 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.88 | 0 | 24.88 | ... | ... | 0 |
0.000475 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.38 | 0 | 25.38 | ... | ... | 0 |
0.00047 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.88 | 0 | 25.88 | ... | ... | 0 |
0.000465 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.38 | 0 | 26.38 | ... | ... | 0 |
0.00046 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.88 | 0 | 26.88 | ... | ... | 0 |
0.000455 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.38 | 0 | 27.38 | ... | ... | 0 |
0.000451 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.88 | 0 | 27.88 | ... | ... | 0 |
0.000446 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.38 | 0 | 28.38 | ... | ... | 0 |
0.000442 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.88 | 0 | 28.88 | ... | ... | 0 |
0.000438 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.38 | 0 | 29.38 | ... | ... | 0 |
0.000434 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.88 | 0 | 29.88 | ... | ... | 0 |
0.00043 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.38 | 0 | 30.38 | ... | ... | 0 |
0.000426 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.88 | 0 | 30.88 | ... | ... | 0 |
0.000422 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.38 | 0 | 31.38 | ... | ... | 0 |
0.000419 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.88 | 0 | 31.88 | ... | ... | 0 |
0.000415 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.38 | 0 | 32.38 | ... | ... | 0 |
0.000412 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.88 | 0 | 32.88 | ... | ... | 0 |
0.000408 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.38 | 0 | 33.38 | ... | ... | 0 |
0.000405 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.88 | 0 | 33.88 | ... | ... | 0 |
0.000402 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.38 | 0 | 34.38 | ... | ... | 0 |
0.000399 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.88 | 0 | 34.88 | ... | ... | 0 |
0.000396 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.38 | 0 | 35.38 | ... | ... | 0 |
0.000393 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.88 | 0 | 35.88 | ... | ... | 0 |
0.00039 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.38 | 0 | 36.38 | ... | ... | 0 |
0.000387 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.88 | 0 | 36.88 | ... | ... | 0 |
0.000384 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.38 | 0 | 37.38 | ... | ... | 0 |
0.000382 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.88 | 0 | 37.88 | ... | ... | 0 |
0.000379 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.38 | 0 | 38.38 | ... | ... | 0 |
0.000377 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.88 | 0 | 38.88 | ... | ... | 0 |
0.000374 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.38 | 0 | 39.38 | ... | ... | 0 |
0.000372 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.88 | 0 | 39.88 | ... | ... | 0 |
0.000369 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.38 | 0 | 40.38 | ... | ... | 0 |
0.000367 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.88 | 0 | 40.88 | ... | ... | 0 |
0.000365 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.38 | 0 | 41.38 | ... | ... | 0 |
0.000362 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.88 | 0 | 41.88 | ... | ... | 0 |
0.00036 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.38 | 0 | 42.38 | ... | ... | 0 |
0.000358 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.88 | 0 | 42.88 | ... | ... | 0 |
0.000356 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.38 | 0 | 43.38 | ... | ... | 0 |
0.000354 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.88 | 0 | 43.88 | ... | ... | 0 |
0.000352 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.38 | 0 | 44.38 | ... | ... | 0 |
0.00035 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.88 | 0 | 44.88 | ... | ... | 0 |
0.000348 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.38 | 0 | 45.38 | ... | ... | 0 |
0.000346 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.88 | 0 | 45.88 | ... | ... | 0 |
0.000344 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.38 | 0 | 46.38 | ... | ... | 0 |
0.000342 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.88 | 0 | 46.88 | ... | ... | 0 |
0.000341 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.38 | 0 | 47.38 | ... | ... | 0 |
0.000339 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.88 | 0 | 47.88 | ... | ... | 0 |
0.000337 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.38 | 0 | 48.38 | ... | ... | 0 |
0.000335 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.88 | 0 | 48.88 | ... | ... | 0 |
0.000334 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.38 | 0 | 49.38 | ... | ... | 0 |
0.000332 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.88 | 0 | 49.88 | ... | ... | 0 |
0.00033 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.38 | 0 | 50.38 | ... | ... | 0 |
0.000329 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.88 | 0 | 50.88 | ... | ... | 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.