Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006981 | ... | ... | 34.11 | 0 | 34.11 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000351 |
0.007118 | ... | ... | 33.61 | 0 | 33.61 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.007256 | ... | ... | 33.11 | 0 | 33.11 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.000367 |
0.007396 | ... | ... | 32.61 | 0 | 32.61 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000375 |
0.007537 | ... | ... | 32.11 | 0 | 32.11 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.00768 | ... | ... | 31.61 | 0 | 31.61 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000393 |
0.007824 | ... | ... | 31.11 | 0 | 31.11 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000401 |
0.00797 | ... | ... | 30.61 | 0 | 30.61 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000411 |
0.008118 | ... | ... | 30.11 | 0 | 30.11 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.00042 |
0.008269 | ... | ... | 29.61 | 0 | 29.61 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000429 |
0.008421 | ... | ... | 29.11 | 0 | 29.11 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000439 |
0.008575 | ... | ... | 28.61 | 0 | 28.61 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000449 |
0.008732 | ... | ... | 28.11 | 0 | 28.11 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000459 |
0.008892 | ... | ... | 27.61 | 0 | 27.61 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.00047 |
0.009054 | ... | ... | 27.11 | 0 | 27.11 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000481 |
0.009219 | ... | ... | 26.61 | 0 | 26.61 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000492 |
0.009387 | ... | ... | 26.11 | 0 | 26.11 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000504 |
0.009558 | ... | ... | 25.61 | 0 | 25.61 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000515 |
0.009733 | ... | ... | 25.11 | 0 | 25.11 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000527 |
0.009911 | ... | ... | 24.61 | 0 | 24.61 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.00054 |
0.010093 | ... | ... | 24.11 | 0 | 24.11 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000553 |
0.010279 | ... | ... | 23.61 | 0 | 23.61 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000566 |
0.010468 | ... | ... | 23.11 | 0 | 23.11 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0.010663 | ... | ... | 22.61 | 0 | 22.61 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000595 |
0.010861 | ... | ... | 22.11 | 0 | 22.11 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000609 |
0.011065 | ... | ... | 21.61 | 0 | 21.61 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000625 |
0.011274 | ... | ... | 21.11 | 0 | 21.11 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000641 |
0.011489 | ... | ... | 20.61 | 0 | 20.61 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000658 |
0.011709 | ... | ... | 20.11 | 0 | 20.11 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000675 |
0.011935 | ... | ... | 19.61 | 0 | 19.61 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.012168 | ... | ... | 19.11 | 0 | 19.11 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.000712 |
0.012408 | ... | ... | 18.61 | 0 | 18.61 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000731 |
0.012655 | ... | ... | 18.11 | 0 | 18.11 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000752 |
0.012911 | ... | ... | 17.61 | 0 | 17.61 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000773 |
0.013174 | ... | ... | 17.11 | 0 | 17.11 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000795 |
0.013447 | ... | ... | 16.61 | 0 | 16.61 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000819 |
0.013729 | ... | ... | 16.11 | 0 | 16.11 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.000844 |
0.014022 | ... | ... | 15.61 | 0 | 15.61 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.00087 |
0.014325 | ... | ... | 15.11 | 0 | 15.11 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.000897 |
0.014641 | ... | ... | 14.61 | 0 | 14.61 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.000926 |
0.014969 | ... | ... | 14.11 | 0 | 14.11 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.000957 |
0.015311 | ... | ... | 13.61 | 0 | 13.61 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.00099 |
0.015668 | ... | ... | 13.11 | 0 | 13.11 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.001025 |
0.016042 | ... | ... | 12.61 | 0 | 12.61 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.001062 |
0.016433 | ... | ... | 12.11 | 0 | 12.11 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.001101 |
0.016843 | ... | ... | 11.61 | 0 | 11.61 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.001144 |
0.017275 | ... | ... | 11.11 | 0 | 11.11 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.00119 |
0.01773 | ... | ... | 10.61 | 0 | 10.61 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.002041 |
0.018314 | ... | ... | 10.12 | 0 | 10.12 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.002126 |
0.018824 | ... | ... | 9.62 | 0 | 9.62 | 44500 | 0.02 | 0 | 0.02 | ... | ... | 0.002937 |
0.019366 | ... | ... | 9.12 | 0 | 9.12 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 0.003068 |
0.020051 | ... | ... | 8.62 | 0 | 8.62 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 0.003892 |
0.020778 | ... | ... | 8.13 | 0 | 8.13 | 46000 | 0.03 | 0 | 0.03 | ... | ... | 0.004716 |
0.02155 | ... | ... | 7.63 | 0 | 7.63 | 46500 | 0.03 | 0 | 0.03 | ... | ... | 0.005558 |
0.022375 | ... | ... | 7.14 | 0 | 7.14 | 47000 | 0.04 | 0 | 0.04 | ... | ... | 0.006431 |
0.023366 | ... | ... | 6.65 | 0 | 6.65 | 47500 | 0.05 | 0 | 0.05 | ... | ... | 0.007884 |
0.024422 | ... | ... | 6.16 | 0 | 6.16 | 48000 | 0.06 | 0 | 0.06 | ... | ... | 0.00935 |
0.025656 | ... | ... | 5.67 | 0 | 5.67 | 48500 | 0.07 | 0 | 0.07 | ... | ... | 0.011311 |
0.027067 | ... | ... | 5.19 | 0 | 5.19 | 49000 | 0.09 | 0 | 0.09 | ... | ... | 0.013686 |
0.028652 | ... | ... | 4.72 | 0 | 4.72 | 49500 | 0.12 | 0 | 0.12 | ... | ... | 0.016405 |
0.029518 | ... | ... | 4.48 | 0 | 4.48 | 49750 | 0.13 | 0 | 0.13 | ... | ... | 0.017915 |
0.030487 | ... | ... | 4.25 | 0 | 4.25 | 50000 | 0.15 | 0 | 0.15 | ... | ... | 0.019411 |
0.031466 | ... | ... | 4.02 | 0 | 4.02 | 50250 | 0.17 | 0 | 0.17 | ... | ... | 0.021438 |
0.032603 | ... | ... | 3.80 | 0 | 3.80 | 50500 | 0.20 | 0 | 0.20 | ... | ... | 0.023379 |
0.033663 | ... | ... | 3.58 | 0 | 3.58 | 50750 | 0.22 | 0 | 0.22 | ... | ... | 0.025259 |
0.034845 | ... | ... | 3.36 | 0 | 3.36 | 51000 | 0.26 | 0 | 0.26 | ... | ... | 0.027459 |
0.036058 | ... | ... | 3.15 | 0 | 3.15 | 51250 | 0.30 | 0 | 0.30 | ... | ... | 0.02969 |
0.037278 | ... | ... | 2.95 | 0 | 2.95 | 51500 | 0.34 | 0 | 0.34 | ... | ... | 0.031906 |
0.038521 | ... | ... | 2.75 | 0 | 2.75 | 51750 | 0.39 | 0 | 0.39 | ... | ... | 0.034065 |
0.039683 | ... | ... | 2.56 | 0 | 2.56 | 52000 | 0.45 | 0 | 0.45 | ... | ... | 0.036206 |
0.040832 | ... | ... | 2.38 | 0 | 2.38 | 52250 | 0.52 | 0 | 0.52 | ... | ... | 0.038234 |
0.041872 | ... | ... | 2.20 | 0 | 2.20 | 52500 | 0.59 | 0 | 0.59 | ... | ... | 0.039991 |
0.042785 | ... | ... | 2.03 | 0 | 2.03 | 52750 | 0.68 | 0 | 0.68 | ... | ... | 0.041579 |
0.043564 | ... | ... | 1.88 | 0 | 1.88 | 53000 | 0.77 | 0 | 0.77 | ... | ... | 0.042871 |
0.044163 | ... | ... | 1.72 | 0 | 1.72 | 53250 | 0.87 | 0 | 0.87 | ... | ... | 0.043859 |
0.044577 | ... | ... | 1.58 | 0 | 1.58 | 53500 | 0.97 | 0 | 0.97 | ... | ... | 0.044507 |
0.044786 | ... | ... | 1.45 | 0 | 1.45 | 53750 | 1.09 | 0 | 1.09 | ... | ... | 0.044798 |
0.044784 | ... | ... | 1.32 | 0 | 1.32 | 54000 | 1.21 | 0 | 1.21 | ... | ... | 0.044712 |
0.044564 | ... | ... | 1.20 | 0 | 1.20 | 54250 | 1.34 | 0 | 1.34 | ... | ... | 0.044237 |
0.04413 | ... | ... | 1.09 | 0 | 1.09 | 54500 | 1.48 | 0 | 1.48 | ... | ... | 0.043368 |
0.043481 | ... | ... | 0.99 | 0 | 0.99 | 54750 | 1.63 | 0 | 1.63 | ... | ... | 0.042085 |
0.042636 | ... | ... | 0.89 | 0 | 0.89 | 55000 | 1.78 | 0 | 1.78 | ... | ... | 0.040407 |
0.04162 | ... | ... | 0.81 | 0 | 0.81 | 55250 | 1.95 | 0 | 1.95 | ... | ... | 0.038361 |
0.040431 | ... | ... | 0.73 | 0 | 0.73 | 55500 | 2.12 | 0 | 2.12 | ... | ... | 0.03589 |
0.039131 | ... | ... | 0.66 | 0 | 0.66 | 55750 | 2.29 | 0 | 2.29 | ... | ... | 0.032948 |
0.037647 | ... | ... | 0.59 | 0 | 0.59 | 56000 | 2.48 | 0 | 2.48 | ... | ... | 0.029664 |
0.036182 | ... | ... | 0.53 | 0 | 0.53 | 56250 | 2.67 | 0 | 2.67 | ... | ... | 0.025852 |
0.034575 | ... | ... | 0.48 | 0 | 0.48 | 56500 | 2.86 | 0 | 2.86 | ... | ... | 0.021358 |
0.032912 | ... | ... | 0.43 | 0 | 0.43 | 56750 | 3.06 | 0 | 3.06 | ... | ... | 0.015832 |
0.028148 | 0.28 | 0.28 | 0.38 | -0.11 | 0.28 | 57000 | 3.27 | 0 | 3.27 | ... | ... | 0.008106 |
0.029535 | ... | ... | 0.34 | 0 | 0.34 | 57250 | 3.48 | 0 | 3.48 | ... | ... | 0 |
0.027886 | ... | ... | 0.31 | 0 | 0.31 | 57500 | 3.69 | 0 | 3.69 | ... | ... | 0 |
0.026138 | ... | ... | 0.27 | 0 | 0.27 | 57750 | 3.91 | 0 | 3.91 | ... | ... | 0 |
0.024667 | ... | ... | 0.25 | 0 | 0.25 | 58000 | 4.13 | 0 | 4.13 | ... | ... | 0 |
0.021548 | ... | ... | 0.20 | 0 | 0.20 | 58500 | 4.58 | 0 | 4.58 | ... | ... | 0 |
0.018939 | ... | ... | 0.16 | 0 | 0.16 | 59000 | 5.04 | 0 | 5.04 | ... | ... | 0 |
0.016165 | ... | ... | 0.13 | 0 | 0.13 | 59500 | 5.51 | 0 | 5.51 | ... | ... | 0 |
0.01423 | ... | ... | 0.11 | 0 | 0.11 | 60000 | 5.99 | 0 | 5.99 | ... | ... | 0 |
0.012244 | ... | ... | 0.09 | 0 | 0.09 | 60500 | 6.47 | 0 | 6.47 | ... | ... | 0 |
0.010597 | ... | ... | 0.07 | 0 | 0.07 | 61000 | 6.95 | 0 | 6.95 | ... | ... | 0 |
0.009364 | ... | ... | 0.06 | 0 | 0.06 | 61500 | 7.44 | 0 | 7.44 | ... | ... | 0 |
0.008125 | ... | ... | 0.05 | 0 | 0.05 | 62000 | 7.93 | 0 | 7.93 | ... | ... | 0 |
0.007379 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.42 | 0 | 8.42 | ... | ... | 0 |
0.006114 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 8.92 | 0 | 8.92 | ... | ... | 0 |
0.005935 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.41 | 0 | 9.41 | ... | ... | 0 |
0.005224 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.91 | 0 | 9.91 | ... | ... | 0 |
0.004508 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.41 | 0 | 10.41 | ... | ... | 0 |
0.004391 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.90 | 0 | 10.90 | ... | ... | 0 |
0.003684 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.40 | 0 | 11.40 | ... | ... | 0 |
0.003594 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.90 | 0 | 11.90 | ... | ... | 0 |
0.003511 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.40 | 0 | 12.40 | ... | ... | 0 |
0.002812 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.90 | 0 | 12.90 | ... | ... | 0 |
0.002751 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.40 | 0 | 13.40 | ... | ... | 0 |
0.002693 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.90 | 0 | 13.90 | ... | ... | 0 |
0.002638 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.40 | 0 | 14.40 | ... | ... | 0 |
0.002586 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.90 | 0 | 14.90 | ... | ... | 0 |
0.001899 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.39 | 0 | 15.39 | ... | ... | 0 |
0.001863 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.89 | 0 | 15.89 | ... | ... | 0 |
0.001829 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.39 | 0 | 16.39 | ... | ... | 0 |
0.001797 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.89 | 0 | 16.89 | ... | ... | 0 |
0.001766 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.39 | 0 | 17.39 | ... | ... | 0 |
0.001737 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.89 | 0 | 17.89 | ... | ... | 0 |
0.001709 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.39 | 0 | 18.39 | ... | ... | 0 |
0.001005 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.89 | 0 | 18.89 | ... | ... | 0 |
0.000989 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.39 | 0 | 19.39 | ... | ... | 0 |
0.000974 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.89 | 0 | 19.89 | ... | ... | 0 |
0.00096 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.39 | 0 | 20.39 | ... | ... | 0 |
0.000946 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.89 | 0 | 20.89 | ... | ... | 0 |
0.000933 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.39 | 0 | 21.39 | ... | ... | 0 |
0.00092 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.89 | 0 | 21.89 | ... | ... | 0 |
0.000907 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.39 | 0 | 22.39 | ... | ... | 0 |
0.000895 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.89 | 0 | 22.89 | ... | ... | 0 |
0.000884 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.39 | 0 | 23.39 | ... | ... | 0 |
0.000873 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.89 | 0 | 23.89 | ... | ... | 0 |
0.000862 | ... | ... | 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.