Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.064448 | ... | ... | 22.82 | 0 | 22.82 | 22500 | 0.09 | 0 | 0.09 | ... | ... | 0.017317 |
0.065302 | ... | ... | 22.32 | 0 | 22.32 | 23000 | 0.11 | 0 | 0.11 | ... | ... | 0.019526 |
0.066146 | ... | ... | 21.82 | 0 | 21.82 | 23500 | 0.12 | 0 | 0.12 | ... | ... | 0.021702 |
0.066982 | ... | ... | 21.32 | 0 | 21.32 | 24000 | 0.14 | 0 | 0.14 | ... | ... | 0.02386 |
0.067808 | ... | ... | 20.82 | 0 | 20.82 | 24500 | 0.16 | 0 | 0.16 | ... | ... | 0.026511 |
0.068628 | ... | ... | 20.32 | 0 | 20.32 | 25000 | 0.18 | 0 | 0.18 | ... | ... | 0.029123 |
0.069439 | ... | ... | 19.82 | 0 | 19.82 | 25500 | 0.20 | 0 | 0.20 | ... | ... | 0.031712 |
0.070244 | ... | ... | 19.32 | 0 | 19.32 | 26000 | 0.22 | 0 | 0.22 | ... | ... | 0.034723 |
0.071043 | ... | ... | 18.82 | 0 | 18.82 | 26500 | 0.25 | 0 | 0.25 | ... | ... | 0.038106 |
0.071983 | ... | ... | 18.33 | 0 | 18.33 | 27000 | 0.28 | 0 | 0.28 | ... | ... | 0.041039 |
0.07323 | ... | ... | 17.84 | 0 | 17.84 | 27500 | 0.31 | 0 | 0.31 | ... | ... | 0.044704 |
0.074501 | ... | ... | 17.36 | 0 | 17.36 | 28000 | 0.34 | 0 | 0.34 | ... | ... | 0.047952 |
0.076111 | ... | ... | 16.88 | 0 | 16.88 | 28500 | 0.38 | 0 | 0.38 | ... | ... | 0.051848 |
0.077918 | ... | ... | 16.41 | 0 | 16.41 | 29000 | 0.42 | 0 | 0.42 | ... | ... | 0.055674 |
0.079926 | ... | ... | 15.95 | 0 | 15.95 | 29500 | 0.46 | 0 | 0.46 | ... | ... | 0.059447 |
0.081981 | ... | ... | 15.48 | 0 | 15.48 | 30000 | 0.51 | 0 | 0.51 | ... | ... | 0.063462 |
0.084398 | ... | ... | 15.03 | 0 | 15.03 | 30500 | 0.56 | 0 | 0.56 | ... | ... | 0.067684 |
0.087168 | ... | ... | 14.58 | 0 | 14.58 | 31000 | 0.61 | 0 | 0.61 | ... | ... | 0.072083 |
0.089977 | ... | ... | 14.14 | 0 | 14.14 | 31500 | 0.67 | 0 | 0.67 | ... | ... | 0.076399 |
0.092972 | ... | ... | 13.70 | 0 | 13.70 | 32000 | 0.73 | 0 | 0.73 | ... | ... | 0.080864 |
0.096281 | ... | ... | 13.27 | 0 | 13.27 | 32500 | 0.79 | 0 | 0.79 | ... | ... | 0.08545 |
0.099608 | ... | ... | 12.84 | 0 | 12.84 | 33000 | 0.86 | 0 | 0.86 | ... | ... | 0.090132 |
0.103211 | ... | ... | 12.42 | 0 | 12.42 | 33500 | 0.94 | 0 | 0.94 | ... | ... | 0.094884 |
0.106933 | ... | ... | 12 | 0 | 12 | 34000 | 1.02 | 0 | 1.02 | ... | ... | 0.099684 |
0.11087 | ... | ... | 11.60 | 0 | 11.60 | 34500 | 1.10 | 0 | 1.10 | ... | ... | 0.104511 |
0.114877 | ... | ... | 11.20 | 0 | 11.20 | 35000 | 1.19 | 0 | 1.19 | ... | ... | 0.109342 |
0.119031 | ... | ... | 10.81 | 0 | 10.81 | 35500 | 1.29 | 0 | 1.29 | ... | ... | 0.114279 |
0.123201 | ... | ... | 10.42 | 0 | 10.42 | 36000 | 1.40 | 0 | 1.40 | ... | ... | 0.119159 |
0.127451 | ... | ... | 10.05 | 0 | 10.05 | 36500 | 1.51 | 0 | 1.51 | ... | ... | 0.123969 |
0.131666 | ... | ... | 9.68 | 0 | 9.68 | 37000 | 1.63 | 0 | 1.63 | ... | ... | 0.12886 |
0.135957 | ... | ... | 9.32 | 0 | 9.32 | 37500 | 1.76 | 0 | 1.76 | ... | ... | 0.133537 |
0.14015 | ... | ... | 8.97 | 0 | 8.97 | 38000 | 1.90 | 0 | 1.90 | ... | ... | 0.138209 |
0.144279 | ... | ... | 8.63 | 0 | 8.63 | 38500 | 2.05 | 0 | 2.05 | ... | ... | 0.142756 |
0.148351 | ... | ... | 8.31 | 0 | 8.31 | 39000 | 2.20 | 0 | 2.20 | ... | ... | 0.147098 |
0.152279 | ... | ... | 7.99 | 0 | 7.99 | 39500 | 2.37 | 0 | 2.37 | ... | ... | 0.151307 |
0.156009 | ... | ... | 7.68 | 0 | 7.68 | 40000 | 2.55 | 0 | 2.55 | ... | ... | 0.155271 |
0.159578 | ... | ... | 7.39 | 0 | 7.39 | 40500 | 2.74 | 0 | 2.74 | ... | ... | 0.159038 |
0.16293 | ... | ... | 7.10 | 0 | 7.10 | 41000 | 2.94 | 0 | 2.94 | ... | ... | 0.162553 |
0.166049 | ... | ... | 6.83 | 0 | 6.83 | 41500 | 3.14 | 0 | 3.14 | ... | ... | 0.165787 |
0.16892 | ... | ... | 6.56 | 0 | 6.56 | 42000 | 3.36 | 0 | 3.36 | ... | ... | 0.168761 |
0.171532 | ... | ... | 6.31 | 0 | 6.31 | 42500 | 3.59 | 0 | 3.59 | ... | ... | 0.171445 |
0.173877 | ... | ... | 6.06 | 0 | 6.06 | 43000 | 3.83 | 0 | 3.83 | ... | ... | 0.173848 |
0.17595 | ... | ... | 5.83 | 0 | 5.83 | 43500 | 4.07 | 0 | 4.07 | ... | ... | 0.175959 |
0.177752 | ... | ... | 5.60 | 0 | 5.60 | 44000 | 4.33 | 0 | 4.33 | ... | ... | 0.177783 |
0.179284 | ... | ... | 5.38 | 0 | 5.38 | 44500 | 4.59 | 0 | 4.59 | ... | ... | 0.179327 |
0.180546 | ... | ... | 5.17 | 0 | 5.17 | 45000 | 4.86 | 0 | 4.86 | ... | ... | 0.180594 |
0.181547 | ... | ... | 4.96 | 0 | 4.96 | 45500 | 5.14 | 0 | 5.14 | ... | ... | 0.181589 |
0.182291 | ... | ... | 4.77 | 0 | 4.77 | 46000 | 5.42 | 0 | 5.42 | ... | ... | 0.182324 |
0.182787 | ... | ... | 4.58 | 0 | 4.58 | 46500 | 5.72 | 0 | 5.72 | ... | ... | 0.182807 |
0.183043 | ... | ... | 4.39 | 0 | 4.39 | 47000 | 6.01 | 0 | 6.01 | ... | ... | 0.18305 |
0.183065 | ... | ... | 4.22 | 0 | 4.22 | 47500 | 6.32 | 0 | 6.32 | ... | ... | 0.18306 |
0.182864 | ... | ... | 4.05 | 0 | 4.05 | 48000 | 6.63 | 0 | 6.63 | ... | ... | 0.18285 |
0.182448 | ... | ... | 3.88 | 0 | 3.88 | 48500 | 6.95 | 0 | 6.95 | ... | ... | 0.182425 |
0.181824 | ... | ... | 3.72 | 0 | 3.72 | 49000 | 7.27 | 0 | 7.27 | ... | ... | 0.181806 |
0.181013 | ... | ... | 3.57 | 0 | 3.57 | 49500 | 7.60 | 0 | 7.60 | ... | ... | 0.180997 |
0.180003 | ... | ... | 3.42 | 0 | 3.42 | 50000 | 7.94 | 0 | 7.94 | ... | ... | 0.18001 |
0.17883 | ... | ... | 3.28 | 0 | 3.28 | 50500 | 8.28 | 0 | 8.28 | ... | ... | 0.178874 |
0.177516 | ... | ... | 3.15 | 0 | 3.15 | 51000 | 8.63 | 0 | 8.63 | ... | ... | 0.177589 |
0.176029 | ... | ... | 3.02 | 0 | 3.02 | 51500 | 8.99 | 0 | 8.99 | ... | ... | 0.176167 |
0.174398 | ... | ... | 2.90 | 0 | 2.90 | 52000 | 9.35 | 0 | 9.35 | ... | ... | 0.174619 |
0.172675 | ... | ... | 2.78 | 0 | 2.78 | 52500 | 9.71 | 0 | 9.71 | ... | ... | 0.172959 |
0.170797 | ... | ... | 2.67 | 0 | 2.67 | 53000 | 10.09 | 0 | 10.09 | ... | ... | 0.171242 |
0.168862 | ... | ... | 2.56 | 0 | 2.56 | 53500 | 10.46 | 0 | 10.46 | ... | ... | 0.1694 |
0.166843 | ... | ... | 2.46 | 0 | 2.46 | 54000 | 10.85 | 0 | 10.85 | ... | ... | 0.167538 |
0.164693 | ... | ... | 2.36 | 0 | 2.36 | 54500 | 11.24 | 0 | 11.24 | ... | ... | 0.165627 |
0.162543 | ... | ... | 2.27 | 0 | 2.27 | 55000 | 11.63 | 0 | 11.63 | ... | ... | 0.163682 |
0.160353 | ... | ... | 2.19 | 0 | 2.19 | 55500 | 12.03 | 0 | 12.03 | ... | ... | 0.161717 |
0.158057 | ... | ... | 2.10 | 0 | 2.10 | 56000 | 12.43 | 0 | 12.43 | ... | ... | 0.159672 |
0.155738 | ... | ... | 2.02 | 0 | 2.02 | 56500 | 12.84 | 0 | 12.84 | ... | ... | 0.157706 |
0.153413 | ... | ... | 1.95 | 0 | 1.95 | 57000 | 13.25 | 0 | 13.25 | ... | ... | 0.155678 |
0.151096 | ... | ... | 1.88 | 0 | 1.88 | 57500 | 13.67 | 0 | 13.67 | ... | ... | 0.153768 |
0.1487 | ... | ... | 1.81 | 0 | 1.81 | 58000 | 14.09 | 0 | 14.09 | ... | ... | 0.151815 |
0.146332 | ... | ... | 1.74 | 0 | 1.74 | 58500 | 14.51 | 0 | 14.51 | ... | ... | 0.149818 |
0.144009 | ... | ... | 1.68 | 0 | 1.68 | 59000 | 14.94 | 0 | 14.94 | ... | ... | 0.147986 |
0.141624 | ... | ... | 1.62 | 0 | 1.62 | 59500 | 15.37 | 0 | 15.37 | ... | ... | 0.146127 |
0.139305 | ... | ... | 1.57 | 0 | 1.57 | 60000 | 15.80 | 0 | 15.80 | ... | ... | 0.144241 |
0.13693 | ... | ... | 1.51 | 0 | 1.51 | 60500 | 16.24 | 0 | 16.24 | ... | ... | 0.142564 |
0.134642 | ... | ... | 1.46 | 0 | 1.46 | 61000 | 16.68 | 0 | 16.68 | ... | ... | 0.140876 |
0.132307 | ... | ... | 1.41 | 0 | 1.41 | 61500 | 17.12 | 0 | 17.12 | ... | ... | 0.139175 |
0.130081 | ... | ... | 1.37 | 0 | 1.37 | 62000 | 17.57 | 0 | 17.57 | ... | ... | 0.137593 |
0.127815 | ... | ... | 1.32 | 0 | 1.32 | 62500 | 18.01 | 0 | 18.01 | ... | ... | 0.136004 |
0.125508 | ... | ... | 1.28 | 0 | 1.28 | 63000 | 18.46 | 0 | 18.46 | ... | ... | 0.134547 |
0.123336 | ... | ... | 1.24 | 0 | 1.24 | 63500 | 18.91 | 0 | 18.91 | ... | ... | 0.133091 |
0.121131 | ... | ... | 1.20 | 0 | 1.20 | 64000 | 19.37 | 0 | 19.37 | ... | ... | 0.131777 |
0.118891 | ... | ... | 1.16 | 0 | 1.16 | 64500 | 19.82 | 0 | 19.82 | ... | ... | 0.130469 |
0.116812 | ... | ... | 1.12 | 0 | 1.12 | 65000 | 20.28 | 0 | 20.28 | ... | ... | 0.129314 |
0.114708 | ... | ... | 1.09 | 0 | 1.09 | 65500 | 20.74 | 0 | 20.74 | ... | ... | 0.128169 |
0.112786 | ... | ... | 1.06 | 0 | 1.06 | 66000 | 21.20 | 0 | 21.20 | ... | ... | 0.127032 |
0.110631 | ... | ... | 1.02 | 0 | 1.02 | 66500 | 21.67 | 0 | 21.67 | ... | ... | 0.126058 |
0.108668 | ... | ... | 0.99 | 0 | 0.99 | 67000 | 22.13 | 0 | 22.13 | ... | ... | 0.125096 |
0.106685 | ... | ... | 0.96 | 0 | 0.96 | 67500 | 22.60 | 0 | 22.60 | ... | ... | 0.124146 |
0.104915 | ... | ... | 0.94 | 0 | 0.94 | 68000 | 23.07 | 0 | 23.07 | ... | ... | 0.123365 |
0.102894 | ... | ... | 0.91 | 0 | 0.91 | 68500 | 23.54 | 0 | 23.54 | ... | ... | 0.122597 |
0.101096 | ... | ... | 0.88 | 0 | 0.88 | 69000 | 24.01 | 0 | 24.01 | ... | ... | 0.121842 |
0.099285 | ... | ... | 0.86 | 0 | 0.86 | 69500 | 24.48 | 0 | 24.48 | ... | ... | 0.12126 |
0.097458 | ... | ... | 0.83 | 0 | 0.83 | 70000 | 24.96 | 0 | 24.96 | ... | ... | 0.12069 |
0.095881 | ... | ... | 0.81 | 0 | 0.81 | 70500 | 25.43 | 0 | 25.43 | ... | ... | 0.120134 |
0.094028 | ... | ... | 0.79 | 0 | 0.79 | 71000 | 25.91 | 0 | 25.91 | ... | ... | 0.119589 |
0.092432 | ... | ... | 0.77 | 0 | 0.77 | 71500 | 26.39 | 0 | 26.39 | ... | ... | 0.119218 |
0.090829 | ... | ... | 0.75 | 0 | 0.75 | 72000 | 26.87 | 0 | 26.87 | ... | ... | 0.118859 |
0.089217 | ... | ... | 0.73 | 0 | 0.73 | 72500 | 27.35 | 0 | 27.35 | ... | ... | 0.11851 |
0.087596 | ... | ... | 0.71 | 0 | 0.71 | 73000 | 27.83 | 0 | 27.83 | ... | ... | 0.118333 |
0.085964 | ... | ... | 0.69 | 0 | 0.69 | 73500 | 28.31 | 0 | 28.31 | ... | ... | 0.118005 |
0.084624 | ... | ... | 0.67 | 0 | 0.67 | 74000 | 28.80 | 0 | 28.80 | ... | ... | 0.117846 |
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.