Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 21.76 | 0 | 21.76 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000525 |
0 | ... | ... | 21.26 | 0 | 21.26 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.00054 |
0 | ... | ... | 20.76 | 0 | 20.76 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000556 |
0 | ... | ... | 20.26 | 0 | 20.26 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000572 |
0 | ... | ... | 19.76 | 0 | 19.76 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000588 |
0 | ... | ... | 19.26 | 0 | 19.26 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000606 |
0 | ... | ... | 18.76 | 0 | 18.76 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000624 |
0 | ... | ... | 18.26 | 0 | 18.26 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000642 |
0 | ... | ... | 17.76 | 0 | 17.76 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000662 |
0 | ... | ... | 17.26 | 0 | 17.26 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000682 |
0 | ... | ... | 16.76 | 0 | 16.76 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000704 |
0 | ... | ... | 16.26 | 0 | 16.26 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000726 |
0 | ... | ... | 15.76 | 0 | 15.76 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00075 |
0 | ... | ... | 15.26 | 0 | 15.26 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0 | ... | ... | 14.76 | 0 | 14.76 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.0008 |
0 | ... | ... | 14.26 | 0 | 14.26 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000827 |
0 | ... | ... | 13.76 | 0 | 13.76 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000856 |
0 | ... | ... | 13.26 | 0 | 13.26 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000887 |
0 | ... | ... | 12.76 | 0 | 12.76 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000919 |
0 | ... | ... | 12.26 | 0 | 12.26 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000954 |
0 | ... | ... | 11.76 | 0 | 11.76 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000991 |
0 | ... | ... | 11.26 | 0 | 11.26 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.00103 |
0 | ... | ... | 10.76 | 0 | 10.76 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.001073 |
0 | ... | ... | 10.26 | 0 | 10.26 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.001118 |
0 | ... | ... | 9.76 | 0 | 9.76 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.001167 |
0 | ... | ... | 9.26 | 0 | 9.26 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.002007 |
0 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.002099 |
0 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.02 | 0 | 0.02 | ... | ... | 0.002908 |
0 | ... | ... | 7.77 | 0 | 7.77 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.003051 |
0 | ... | ... | 7.27 | 0 | 7.27 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.003884 |
0 | ... | ... | 6.77 | 0 | 6.77 | 36500 | 0.03 | 0 | 0.03 | ... | ... | 0.004726 |
0 | ... | ... | 6.28 | 0 | 6.28 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.005594 |
0 | ... | ... | 5.79 | 0 | 5.79 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.007049 |
0 | ... | ... | 5.31 | 0 | 5.31 | 38000 | 0.06 | 0 | 0.06 | ... | ... | 0.008987 |
0 | ... | ... | 4.83 | 0 | 4.83 | 38500 | 0.08 | 0 | 0.08 | ... | ... | 0.011308 |
0 | ... | ... | 4.36 | 0 | 4.36 | 39000 | 0.11 | 0 | 0.11 | ... | ... | 0.014602 |
0 | ... | ... | 3.90 | 0 | 3.90 | 39500 | 0.15 | 0 | 0.15 | ... | ... | 0.017923 |
0 | ... | ... | 3.46 | 0 | 3.46 | 40000 | 0.21 | 0 | 0.21 | ... | ... | 0.021906 |
0.01082 | ... | ... | 3.04 | 0 | 3.04 | 40500 | 0.29 | 0 | 0.29 | ... | ... | 0.025964 |
0.021462 | ... | ... | 2.64 | 0 | 2.64 | 41000 | 0.39 | 0 | 0.39 | ... | ... | 0.030115 |
0.028969 | ... | ... | 2.27 | 0 | 2.27 | 41500 | 0.51 | 0 | 0.51 | ... | ... | 0.033989 |
0.034797 | ... | ... | 1.93 | 0 | 1.93 | 42000 | 0.67 | 0 | 0.67 | ... | ... | 0.037357 |
0.038919 | ... | ... | 1.62 | 0 | 1.62 | 42500 | 0.86 | 0 | 0.86 | ... | ... | 0.039989 |
0.041453 | ... | ... | 1.34 | 0 | 1.34 | 43000 | 1.08 | -0.01 | 1.08 | 1.08 | 1.08 | 0.041699 |
0.042453 | ... | ... | 1.10 | 0 | 1.10 | 43500 | 1.34 | 0 | 1.34 | ... | ... | 0.042442 |
0.042057 | ... | ... | 0.90 | 0 | 0.90 | 44000 | 1.64 | 0 | 1.64 | ... | ... | 0.042259 |
0.040501 | ... | ... | 0.73 | 0 | 0.73 | 44500 | 1.96 | 0 | 1.96 | ... | ... | 0.041289 |
0.038035 | ... | ... | 0.58 | 0 | 0.58 | 45000 | 2.32 | 0 | 2.32 | ... | ... | 0.039747 |
0.03501 | ... | ... | 0.47 | 0 | 0.47 | 45500 | 2.70 | 0 | 2.70 | ... | ... | 0.037798 |
0.031747 | ... | ... | 0.38 | 0 | 0.38 | 46000 | 3.11 | 0 | 3.11 | ... | ... | 0.035677 |
0.028348 | ... | ... | 0.30 | 0 | 0.30 | 46500 | 3.53 | 0 | 3.53 | ... | ... | 0.033546 |
0.025216 | ... | ... | 0.25 | 0 | 0.25 | 47000 | 3.98 | 0 | 3.98 | ... | ... | 0.031585 |
0.022025 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 4.43 | 0 | 4.43 | ... | ... | 0.029657 |
0.019337 | ... | ... | 0.16 | 0 | 0.16 | 48000 | 4.89 | 0 | 4.89 | ... | ... | 0.028016 |
0.017117 | ... | ... | 0.14 | 0 | 0.14 | 48500 | 5.36 | 0 | 5.36 | ... | ... | 0.02651 |
0.015181 | ... | ... | 0.12 | 0 | 0.12 | 49000 | 5.84 | 0 | 5.84 | ... | ... | 0.025287 |
0.013221 | ... | ... | 0.10 | 0 | 0.10 | 49500 | 6.32 | 0 | 6.32 | ... | ... | 0.02411 |
0.011991 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 6.81 | 0 | 6.81 | ... | ... | 0.023249 |
0.01038 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.30 | 0 | 7.30 | ... | ... | 0.022298 |
0.00961 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 7.79 | 0 | 7.79 | ... | ... | 0.021528 |
0.008429 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 8.28 | 0 | 8.28 | ... | ... | 0.020941 |
0.007711 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.77 | 0 | 8.77 | ... | ... | 0.020246 |
0.007014 | ... | ... | 0.05 | 0 | 0.05 | 52500 | 9.27 | 0 | 9.27 | ... | ... | 0.019728 |
0.006332 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.76 | 0 | 9.76 | ... | ... | 0.019238 |
0.005657 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 10.26 | 0 | 10.26 | ... | ... | 0.018921 |
0.004985 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.76 | 0 | 10.76 | ... | ... | 0.018481 |
0.004858 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.25 | 0 | 11.25 | ... | ... | 0.018063 |
0.004201 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 11.75 | 0 | 11.75 | ... | ... | 0.017808 |
0.004102 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 12.25 | 0 | 12.25 | ... | ... | 0.017427 |
0.003447 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.75 | 0 | 12.75 | ... | ... | 0.017204 |
0.003371 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.25 | 0 | 13.25 | ... | ... | 0.016995 |
0.003299 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.75 | 0 | 13.75 | ... | ... | 0.016798 |
0.003232 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.24 | 0 | 14.24 | ... | ... | 0.016473 |
0.002593 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.74 | 0 | 14.74 | ... | ... | 0.016299 |
0.002543 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 15.24 | 0 | 15.24 | ... | ... | 0.016134 |
0.002496 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 15.74 | 0 | 15.74 | ... | ... | 0.015978 |
0.002451 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 16.24 | 0 | 16.24 | ... | ... | 0.01583 |
0.002409 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 16.74 | 0 | 16.74 | ... | ... | 0.01569 |
0.002368 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 17.24 | 0 | 17.24 | ... | ... | 0.015556 |
0.00233 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 17.74 | 0 | 17.74 | ... | ... | 0.015429 |
0.001712 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.24 | 0 | 18.24 | ... | ... | 0.015308 |
0.001685 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.74 | 0 | 18.74 | ... | ... | 0.015192 |
0.00166 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.24 | 0 | 19.24 | ... | ... | 0.015082 |
0.001635 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.74 | 0 | 19.74 | ... | ... | 0.014977 |
0.001612 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.24 | 0 | 20.24 | ... | ... | 0.014877 |
0.001589 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.74 | 0 | 20.74 | ... | ... | 0.014781 |
0.001568 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.24 | 0 | 21.24 | ... | ... | 0.014689 |
0.000922 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.74 | 0 | 21.74 | ... | ... | 0.014601 |
0.00091 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.24 | 0 | 22.24 | ... | ... | 0.014516 |
0.000898 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.74 | 0 | 22.74 | ... | ... | 0.014436 |
0.000886 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.24 | 0 | 23.24 | ... | ... | 0.014358 |
0.000875 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.74 | 0 | 23.74 | ... | ... | 0.014284 |
0.000865 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.24 | 0 | 24.24 | ... | ... | 0.014212 |
0.000855 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.74 | 0 | 24.74 | ... | ... | 0.014144 |
0.000845 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.24 | 0 | 25.24 | ... | ... | 0.014078 |
0.000835 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.74 | 0 | 25.74 | ... | ... | 0.014015 |
0.000826 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.24 | 0 | 26.24 | ... | ... | 0.013954 |
0.000817 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.74 | 0 | 26.74 | ... | ... | 0.013895 |
0.000809 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.24 | 0 | 27.24 | ... | ... | 0.013839 |
0.0008 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.74 | 0 | 27.74 | ... | ... | 0.013784 |
0.000792 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.24 | 0 | 28.24 | ... | ... | 0.013732 |
0.000785 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.74 | 0 | 28.74 | ... | ... | 0.013682 |
0.000777 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.24 | 0 | 29.24 | ... | ... | 0.013633 |
0.00077 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.74 | 0 | 29.74 | ... | ... | 0.013587 |
0.000763 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.24 | 0 | 30.24 | ... | ... | 0.013542 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.74 | 0 | 30.74 | ... | ... | 0.013498 |
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.