Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007322 | ... | ... | 34.11 | 0 | 34.11 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000351 |
0.007466 | ... | ... | 33.61 | 0 | 33.61 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.007612 | ... | ... | 33.11 | 0 | 33.11 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000367 |
0.007759 | ... | ... | 32.61 | 0 | 32.61 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000376 |
0.007908 | ... | ... | 32.11 | 0 | 32.11 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.008058 | ... | ... | 31.61 | 0 | 31.61 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000393 |
0.00821 | ... | ... | 31.11 | 0 | 31.11 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000402 |
0.008364 | ... | ... | 30.61 | 0 | 30.61 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000411 |
0.00852 | ... | ... | 30.11 | 0 | 30.11 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.00042 |
0.008678 | ... | ... | 29.61 | 0 | 29.61 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.00043 |
0.008838 | ... | ... | 29.11 | 0 | 29.11 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000439 |
0.009 | ... | ... | 28.61 | 0 | 28.61 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000449 |
0.009165 | ... | ... | 28.11 | 0 | 28.11 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.00046 |
0.009333 | ... | ... | 27.61 | 0 | 27.61 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.00047 |
0.009504 | ... | ... | 27.11 | 0 | 27.11 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000481 |
0.009677 | ... | ... | 26.61 | 0 | 26.61 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000492 |
0.009853 | ... | ... | 26.11 | 0 | 26.11 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000504 |
0.010033 | ... | ... | 25.61 | 0 | 25.61 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000516 |
0.010216 | ... | ... | 25.11 | 0 | 25.11 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000528 |
0.010403 | ... | ... | 24.61 | 0 | 24.61 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.00054 |
0.010594 | ... | ... | 24.11 | 0 | 24.11 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000553 |
0.010789 | ... | ... | 23.61 | 0 | 23.61 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000567 |
0.010988 | ... | ... | 23.11 | 0 | 23.11 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000581 |
0.011192 | ... | ... | 22.61 | 0 | 22.61 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000595 |
0.0114 | ... | ... | 22.11 | 0 | 22.11 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.00061 |
0.011613 | ... | ... | 21.61 | 0 | 21.61 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000625 |
0.011832 | ... | ... | 21.11 | 0 | 21.11 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000642 |
0.012057 | ... | ... | 20.61 | 0 | 20.61 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000658 |
0.012287 | ... | ... | 20.11 | 0 | 20.11 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.012524 | ... | ... | 19.61 | 0 | 19.61 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000694 |
0.012767 | ... | ... | 19.11 | 0 | 19.11 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000712 |
0.013018 | ... | ... | 18.61 | 0 | 18.61 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000732 |
0.013276 | ... | ... | 18.11 | 0 | 18.11 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000753 |
0.013542 | ... | ... | 17.61 | 0 | 17.61 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.013817 | ... | ... | 17.11 | 0 | 17.11 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000797 |
0.014102 | ... | ... | 16.61 | 0 | 16.61 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.00082 |
0.014396 | ... | ... | 16.11 | 0 | 16.11 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000845 |
0.0147 | ... | ... | 15.61 | 0 | 15.61 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.000871 |
0.015016 | ... | ... | 15.11 | 0 | 15.11 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000899 |
0.015344 | ... | ... | 14.61 | 0 | 14.61 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000928 |
0.015685 | ... | ... | 14.11 | 0 | 14.11 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.000959 |
0.016041 | ... | ... | 13.61 | 0 | 13.61 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.000992 |
0.016411 | ... | ... | 13.11 | 0 | 13.11 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.001027 |
0.016798 | ... | ... | 12.61 | 0 | 12.61 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.001064 |
0.017203 | ... | ... | 12.11 | 0 | 12.11 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.001104 |
0.017628 | ... | ... | 11.61 | 0 | 11.61 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.001146 |
0.018074 | ... | ... | 11.11 | 0 | 11.11 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.001192 |
0.018544 | ... | ... | 10.61 | 0 | 10.61 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.002046 |
0.019135 | ... | ... | 10.12 | 0 | 10.12 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.002131 |
0.01966 | ... | ... | 9.62 | 0 | 9.62 | 44500 | 0.02 | 0 | 0.02 | ... | ... | 0.002945 |
0.020217 | ... | ... | 9.12 | 0 | 9.12 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 0.003076 |
0.020909 | ... | ... | 8.62 | 0 | 8.62 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 0.003903 |
0.021641 | ... | ... | 8.13 | 0 | 8.13 | 46000 | 0.03 | 0 | 0.03 | ... | ... | 0.00473 |
0.022419 | ... | ... | 7.63 | 0 | 7.63 | 46500 | 0.03 | 0 | 0.03 | ... | ... | 0.005576 |
0.023249 | ... | ... | 7.14 | 0 | 7.14 | 47000 | 0.04 | 0 | 0.04 | ... | ... | 0.006452 |
0.024235 | ... | ... | 6.65 | 0 | 6.65 | 47500 | 0.05 | 0 | 0.05 | ... | ... | 0.007911 |
0.025284 | ... | ... | 6.16 | 0 | 6.16 | 48000 | 0.06 | 0 | 0.06 | ... | ... | 0.009384 |
0.0265 | ... | ... | 5.67 | 0 | 5.67 | 48500 | 0.07 | 0 | 0.07 | ... | ... | 0.011354 |
0.027882 | ... | ... | 5.19 | 0 | 5.19 | 49000 | 0.09 | 0 | 0.09 | ... | ... | 0.01374 |
0.029427 | ... | ... | 4.72 | 0 | 4.72 | 49500 | 0.12 | 0 | 0.12 | ... | ... | 0.016473 |
0.030269 | ... | ... | 4.48 | 0 | 4.48 | 49750 | 0.13 | 0 | 0.13 | ... | ... | 0.01799 |
0.031204 | ... | ... | 4.25 | 0 | 4.25 | 50000 | 0.15 | 0 | 0.15 | ... | ... | 0.019495 |
0.032151 | ... | ... | 4.02 | 0 | 4.02 | 50250 | 0.17 | 0 | 0.17 | ... | ... | 0.021531 |
0.033241 | ... | ... | 3.80 | 0 | 3.80 | 50500 | 0.20 | 0 | 0.20 | ... | ... | 0.023482 |
0.034261 | ... | ... | 3.58 | 0 | 3.58 | 50750 | 0.22 | 0 | 0.22 | ... | ... | 0.025372 |
0.035394 | ... | ... | 3.36 | 0 | 3.36 | 51000 | 0.26 | 0 | 0.26 | ... | ... | 0.027581 |
0.036552 | ... | ... | 3.15 | 0 | 3.15 | 51250 | 0.30 | 0 | 0.30 | ... | ... | 0.029822 |
0.037717 | ... | ... | 2.95 | 0 | 2.95 | 51500 | 0.34 | 0 | 0.34 | ... | ... | 0.032046 |
0.0389 | ... | ... | 2.75 | 0 | 2.75 | 51750 | 0.39 | 0 | 0.39 | ... | ... | 0.03421 |
0.040006 | ... | ... | 2.56 | 0 | 2.56 | 52000 | 0.45 | 0 | 0.45 | ... | ... | 0.036354 |
0.041094 | ... | ... | 2.38 | 0 | 2.38 | 52250 | 0.52 | 0 | 0.52 | ... | ... | 0.03838 |
0.042077 | ... | ... | 2.20 | 0 | 2.20 | 52500 | 0.59 | 0 | 0.59 | ... | ... | 0.040131 |
0.042937 | ... | ... | 2.03 | 0 | 2.03 | 52750 | 0.68 | 0 | 0.68 | ... | ... | 0.041705 |
0.043666 | ... | ... | 1.88 | 0 | 1.88 | 53000 | 0.77 | 0 | 0.77 | ... | ... | 0.042977 |
0.044219 | ... | ... | 1.72 | 0 | 1.72 | 53250 | 0.87 | 0 | 0.87 | ... | ... | 0.043935 |
0.044592 | ... | ... | 1.58 | 0 | 1.58 | 53500 | 0.97 | 0 | 0.97 | ... | ... | 0.044541 |
0.044766 | ... | ... | 1.45 | 0 | 1.45 | 53750 | 1.09 | 0 | 1.09 | ... | ... | 0.044776 |
0.044733 | ... | ... | 1.32 | 0 | 1.32 | 54000 | 1.21 | 0 | 1.21 | ... | ... | 0.04462 |
0.044488 | ... | ... | 1.20 | 0 | 1.20 | 54250 | 1.34 | 0 | 1.34 | ... | ... | 0.044054 |
0.044033 | ... | ... | 1.09 | 0 | 1.09 | 54500 | 1.48 | 0 | 1.48 | ... | ... | 0.043072 |
0.043368 | ... | ... | 0.99 | 0 | 0.99 | 54750 | 1.63 | 0 | 1.63 | ... | ... | 0.041644 |
0.04251 | ... | ... | 0.89 | 0 | 0.89 | 55000 | 1.78 | 0 | 1.78 | ... | ... | 0.039786 |
0.041486 | ... | ... | 0.81 | 0 | 0.81 | 55250 | 1.95 | 0 | 1.95 | ... | ... | 0.037521 |
0.040292 | ... | ... | 0.73 | 0 | 0.73 | 55500 | 2.12 | 0 | 2.12 | ... | ... | 0.034766 |
0.038989 | ... | ... | 0.66 | 0 | 0.66 | 55750 | 2.29 | 0 | 2.29 | ... | ... | 0.031443 |
0.037504 | ... | ... | 0.59 | 0 | 0.59 | 56000 | 2.48 | 0 | 2.48 | ... | ... | 0.027669 |
0.036042 | ... | ... | 0.53 | 0 | 0.53 | 56250 | 2.67 | 0 | 2.67 | ... | ... | 0.023145 |
0.034439 | ... | ... | 0.48 | 0 | 0.48 | 56500 | 2.86 | 0 | 2.86 | ... | ... | 0.017488 |
0.03278 | ... | ... | 0.43 | 0 | 0.43 | 56750 | 3.06 | 0 | 3.06 | ... | ... | 0.009455 |
0.02802 | 0.28 | 0.28 | 0.38 | -0.11 | 0.28 | 57000 | 3.27 | 0 | 3.27 | ... | ... | 0 |
0.029415 | ... | ... | 0.34 | 0 | 0.34 | 57250 | 3.48 | 0 | 3.48 | ... | ... | 0 |
0.027773 | ... | ... | 0.31 | 0 | 0.31 | 57500 | 3.69 | 0 | 3.69 | ... | ... | 0 |
0.026031 | ... | ... | 0.27 | 0 | 0.27 | 57750 | 3.91 | 0 | 3.91 | ... | ... | 0 |
0.024567 | ... | ... | 0.25 | 0 | 0.25 | 58000 | 4.13 | 0 | 4.13 | ... | ... | 0 |
0.021462 | ... | ... | 0.20 | 0 | 0.20 | 58500 | 4.58 | 0 | 4.58 | ... | ... | 0 |
0.018865 | ... | ... | 0.16 | 0 | 0.16 | 59000 | 5.04 | 0 | 5.04 | ... | ... | 0 |
0.016103 | ... | ... | 0.13 | 0 | 0.13 | 59500 | 5.51 | 0 | 5.51 | ... | ... | 0 |
0.014178 | ... | ... | 0.11 | 0 | 0.11 | 60000 | 5.99 | 0 | 5.99 | ... | ... | 0 |
0.0122 | ... | ... | 0.09 | 0 | 0.09 | 60500 | 6.47 | 0 | 6.47 | ... | ... | 0 |
0.01056 | ... | ... | 0.07 | 0 | 0.07 | 61000 | 6.95 | 0 | 6.95 | ... | ... | 0 |
0.009332 | ... | ... | 0.06 | 0 | 0.06 | 61500 | 7.44 | 0 | 7.44 | ... | ... | 0 |
0.008098 | ... | ... | 0.05 | 0 | 0.05 | 62000 | 7.93 | 0 | 7.93 | ... | ... | 0 |
0.007356 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.42 | 0 | 8.42 | ... | ... | 0 |
0.006095 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 8.92 | 0 | 8.92 | ... | ... | 0 |
0.005918 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.41 | 0 | 9.41 | ... | ... | 0 |
0.005208 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.91 | 0 | 9.91 | ... | ... | 0 |
0.004495 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.41 | 0 | 10.41 | ... | ... | 0 |
0.004379 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.90 | 0 | 10.90 | ... | ... | 0 |
0.003674 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.40 | 0 | 11.40 | ... | ... | 0 |
0.003585 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.90 | 0 | 11.90 | ... | ... | 0 |
0.003502 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.40 | 0 | 12.40 | ... | ... | 0 |
0.002805 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.90 | 0 | 12.90 | ... | ... | 0 |
0.002744 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.40 | 0 | 13.40 | ... | ... | 0 |
0.002686 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.90 | 0 | 13.90 | ... | ... | 0 |
0.002632 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.40 | 0 | 14.40 | ... | ... | 0 |
0.002581 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.90 | 0 | 14.90 | ... | ... | 0 |
0.001894 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.39 | 0 | 15.39 | ... | ... | 0 |
0.001859 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.89 | 0 | 15.89 | ... | ... | 0 |
0.001825 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.39 | 0 | 16.39 | ... | ... | 0 |
0.001793 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.89 | 0 | 16.89 | ... | ... | 0 |
0.001763 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.39 | 0 | 17.39 | ... | ... | 0 |
0.001734 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.89 | 0 | 17.89 | ... | ... | 0 |
0.001706 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.39 | 0 | 18.39 | ... | ... | 0 |
0.001003 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.89 | 0 | 18.89 | ... | ... | 0 |
0.000987 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.39 | 0 | 19.39 | ... | ... | 0 |
0.000972 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.89 | 0 | 19.89 | ... | ... | 0 |
0.000958 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.39 | 0 | 20.39 | ... | ... | 0 |
0.000944 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.89 | 0 | 20.89 | ... | ... | 0 |
0.000931 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.39 | 0 | 21.39 | ... | ... | 0 |
0.000918 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.89 | 0 | 21.89 | ... | ... | 0 |
0.000906 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.39 | 0 | 22.39 | ... | ... | 0 |
0.000894 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.89 | 0 | 22.89 | ... | ... | 0 |
0.000882 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.39 | 0 | 23.39 | ... | ... | 0 |
0.000872 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.89 | 0 | 23.89 | ... | ... | 0 |
0.000861 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.39 | 0 | 24.39 | ... | ... | 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.