Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00923 | ... | ... | 23 | 0 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000443 |
0.009434 | ... | ... | 22.50 | 0 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000456 |
0.009641 | ... | ... | 22 | 0 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000469 |
0.009852 | ... | ... | 21.50 | 0 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000482 |
0.010068 | ... | ... | 21 | 0 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000496 |
0.010288 | ... | ... | 20.50 | 0 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.00051 |
0.010514 | ... | ... | 20 | 0 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000525 |
0.010744 | ... | ... | 19.50 | 0 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.00054 |
0.010981 | ... | ... | 19 | 0 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000557 |
0.011223 | ... | ... | 18.50 | 0 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000573 |
0.011472 | ... | ... | 18 | 0 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000591 |
0.011727 | ... | ... | 17.50 | 0 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000609 |
0.01199 | ... | ... | 17 | 0 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000629 |
0.01226 | ... | ... | 16.50 | 0 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000649 |
0.012539 | ... | ... | 16 | 0 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.00067 |
0.012827 | ... | ... | 15.50 | 0 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.013125 | ... | ... | 15 | 0 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000716 |
0.013433 | ... | ... | 14.50 | 0 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000741 |
0.013752 | ... | ... | 14 | 0 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000767 |
0.014083 | ... | ... | 13.50 | 0 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000795 |
0.014428 | ... | ... | 13 | 0 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000825 |
0.014786 | ... | ... | 12.50 | 0 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000857 |
0.01516 | ... | ... | 12 | 0 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000891 |
0.01555 | ... | ... | 11.50 | 0 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000928 |
0.015959 | ... | ... | 11 | 0 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000967 |
0.016387 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.001009 |
0.016838 | ... | ... | 10 | 0 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.001056 |
0.017312 | ... | ... | 9.50 | 0 | 9.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.001106 |
0.017813 | ... | ... | 9 | 0 | 9 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.001161 |
0.018344 | ... | ... | 8.50 | 0 | 8.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.001221 |
0.018908 | ... | ... | 8 | 0 | 8 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.002104 |
0.019509 | ... | ... | 7.50 | 0 | 7.50 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.002221 |
0.02022 | ... | ... | 7.01 | 0 | 7.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.002353 |
0.020978 | ... | ... | 6.51 | 0 | 6.51 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.003283 |
0.02179 | ... | ... | 6.02 | 0 | 6.02 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.004215 |
0.022663 | ... | ... | 5.52 | 0 | 5.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.005793 |
0.023672 | ... | ... | 5.03 | 0 | 5.03 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.007357 |
0.024819 | ... | ... | 4.55 | 0 | 4.55 | 40000 | 0.06 | 0 | 0.06 | ... | ... | 0.009448 |
0.026163 | ... | ... | 4.07 | 0 | 4.07 | 40500 | 0.08 | 0 | 0.08 | ... | ... | 0.011978 |
0.027634 | ... | ... | 3.60 | 0 | 3.60 | 41000 | 0.11 | 0 | 0.11 | ... | ... | 0.015532 |
0.029388 | ... | ... | 3.16 | 0 | 3.16 | 41500 | 0.16 | 0 | 0.16 | ... | ... | 0.019648 |
0.031227 | ... | ... | 2.73 | 0 | 2.73 | 42000 | 0.23 | 0 | 0.23 | ... | ... | 0.024124 |
0.033102 | ... | ... | 2.33 | 0 | 2.33 | 42500 | 0.33 | 0 | 0.33 | ... | ... | 0.028679 |
0.034794 | ... | ... | 1.96 | 0 | 1.96 | 43000 | 0.46 | 0 | 0.46 | ... | ... | 0.032631 |
0.036045 | ... | ... | 1.63 | 0 | 1.63 | 43500 | 0.63 | 0 | 0.63 | ... | ... | 0.035476 |
0.036652 | 1.08 | 0.98 | 1.34 | -0.36 | 0.98 | 44000 | 1.01 | 0.17 | 0.84 | 1.04 | 1.01 | 0.036651 |
0.036432 | ... | ... | 1.09 | 0 | 1.09 | 44500 | 1.09 | 0 | 1.09 | ... | ... | 0.035772 |
0.034492 | 0.80 | 0.63 | 0.87 | -0.25 | 0.63 | 45000 | 1.37 | 0 | 1.37 | ... | ... | 0.032443 |
0.033555 | ... | ... | 0.69 | 0 | 0.69 | 45500 | 1.69 | 0 | 1.69 | ... | ... | 0.025777 |
0.02869 | 0.47 | 0.37 | 0.54 | -0.17 | 0.37 | 46000 | 2.04 | 0 | 2.04 | ... | ... | 0.012274 |
0.028172 | ... | ... | 0.42 | 0 | 0.42 | 46500 | 2.42 | 0 | 2.42 | ... | ... | 0 |
0.02517 | ... | ... | 0.33 | 0 | 0.33 | 47000 | 2.83 | 0 | 2.83 | ... | ... | 0 |
0.019719 | 0.19 | 0.19 | 0.26 | -0.07 | 0.19 | 47500 | 3.26 | 0 | 3.26 | ... | ... | 0 |
0.019368 | ... | ... | 0.21 | 0 | 0.21 | 48000 | 3.70 | 0 | 3.70 | ... | ... | 0 |
0.01689 | ... | ... | 0.17 | 0 | 0.17 | 48500 | 4.16 | 0 | 4.16 | ... | ... | 0 |
0.014484 | ... | ... | 0.13 | 0 | 0.13 | 49000 | 4.63 | 0 | 4.63 | ... | ... | 0 |
0.012789 | ... | ... | 0.11 | 0 | 0.11 | 49500 | 5.10 | 0 | 5.10 | ... | ... | 0 |
0.011068 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 5.58 | 0 | 5.58 | ... | ... | 0 |
0.009642 | ... | ... | 0.08 | 0 | 0.08 | 50500 | 6.07 | 0 | 6.07 | ... | ... | 0 |
0.008572 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 6.56 | 0 | 6.56 | ... | ... | 0 |
0.007508 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 7.05 | 0 | 7.05 | ... | ... | 0 |
0.006857 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 7.54 | 0 | 7.54 | ... | ... | 0 |
0.005791 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.03 | 0 | 8.03 | ... | ... | 0 |
0.005162 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 8.53 | 0 | 8.53 | ... | ... | 0 |
0.005011 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 9.02 | 0 | 9.02 | ... | ... | 0 |
0.004411 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 9.52 | 0 | 9.52 | ... | ... | 0 |
0.003808 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 10.02 | 0 | 10.02 | ... | ... | 0 |
0.003194 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | 0 | 10.51 | ... | ... | 0 |
0.003113 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | 0 | 11.01 | ... | ... | 0 |
0.002493 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 11.51 | 0 | 11.51 | ... | ... | 0 |
0.002434 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | 0 | 12.01 | ... | ... | 0 |
0.001786 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.50 | 0 | 12.50 | ... | ... | 0 |
0.001746 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13 | 0 | 13 | ... | ... | 0 |
0.001708 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.50 | 0 | 13.50 | ... | ... | 0 |
0.001673 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | 0 | 14 | ... | ... | 0 |
0.00164 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | 0 | 14.50 | ... | ... | 0 |
0.001608 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | 0 | 15 | ... | ... | 0 |
0.001579 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | 0 | 15.50 | ... | ... | 0 |
0.001551 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | 0 | 16 | ... | ... | 0 |
0.001524 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | 0 | 16.50 | ... | ... | 0 |
0.001498 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17 | 0 | 17 | ... | ... | 0 |
0.000882 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0.000868 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | 0 | 18 | ... | ... | 0 |
0.000854 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | 0 | 18.50 | ... | ... | 0 |
0.000841 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | 0 | 19 | ... | ... | 0 |
0.000828 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | 0 | 19.50 | ... | ... | 0 |
0.000816 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | 0 | 20 | ... | ... | 0 |
0.000805 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | 0 | 20.50 | ... | ... | 0 |
0.000794 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | 0 | 21 | ... | ... | 0 |
0.000783 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | 0 | 21.50 | ... | ... | 0 |
0.000773 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | 0 | 22 | ... | ... | 0 |
0.000763 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | 0 | 22.50 | ... | ... | 0 |
0.000753 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | 0 | 23 | ... | ... | 0 |
0.000744 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | 0 | 23.50 | ... | ... | 0 |
0.000736 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | 0 | 24 | ... | ... | 0 |
0.000727 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | 0 | 24.50 | ... | ... | 0 |
0.000719 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | 0 | 25 | ... | ... | 0 |
0.000711 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | 0 | 25.50 | ... | ... | 0 |
0.000703 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | 0 | 26 | ... | ... | 0 |
0.000696 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | 0 | 26.50 | ... | ... | 0 |
0.000689 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | 0 | 27 | ... | ... | 0 |
0.000682 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | 0 | 27.50 | ... | ... | 0 |
0.000675 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | 0 | 28 | ... | ... | 0 |
0.000669 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | 0 | 28.50 | ... | ... | 0 |
0.000662 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | 0 | 29 | ... | ... | 0 |
0.000656 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | 0 | 29.50 | ... | ... | 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.