Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000603 | ... | ... | 23.02 | 0.75 | 23.77 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000241 |
0.00061 | ... | ... | 22.52 | 0.75 | 23.27 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000248 |
0.000616 | ... | ... | 22.02 | 0.75 | 22.77 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000255 |
0.000623 | ... | ... | 21.52 | 0.75 | 22.27 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000262 |
0.000629 | ... | ... | 21.02 | 0.75 | 21.77 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000269 |
0.000635 | ... | ... | 20.52 | 0.75 | 21.27 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000276 |
0.000642 | ... | ... | 20.02 | 0.75 | 20.77 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000284 |
0.000648 | ... | ... | 19.52 | 0.75 | 20.27 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000292 |
0.000654 | ... | ... | 19.02 | 0.75 | 19.77 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000301 |
0.00066 | ... | ... | 18.52 | 0.75 | 19.27 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000309 |
0.000666 | ... | ... | 18.02 | 0.75 | 18.77 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.000672 | ... | ... | 17.52 | 0.75 | 18.27 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.000678 | ... | ... | 17.02 | 0.75 | 17.77 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000338 |
0.000684 | ... | ... | 16.52 | 0.75 | 17.27 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000348 |
0.00069 | ... | ... | 16.02 | 0.75 | 16.77 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.000695 | ... | ... | 15.52 | 0.75 | 16.27 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.00037 |
0.000701 | ... | ... | 15.02 | 0.75 | 15.77 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000382 |
0.000707 | ... | ... | 14.52 | 0.75 | 15.27 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000394 |
0.000712 | ... | ... | 14.02 | 0.75 | 14.77 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000407 |
0.000718 | ... | ... | 13.52 | 0.75 | 14.27 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000421 |
0.000724 | ... | ... | 13.02 | 0.75 | 13.77 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000436 |
0.000729 | ... | ... | 12.52 | 0.75 | 13.27 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000451 |
0.000735 | ... | ... | 12.02 | 0.75 | 12.77 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.00074 | ... | ... | 11.52 | 0.75 | 12.27 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000486 |
0.000746 | ... | ... | 11.02 | 0.75 | 11.77 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000504 |
0.000751 | ... | ... | 10.52 | 0.75 | 11.27 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.000525 |
0.000756 | ... | ... | 10.02 | 0.75 | 10.77 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.000546 |
0.000762 | ... | ... | 9.52 | 0.75 | 10.27 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.00057 |
0.000767 | ... | ... | 9.02 | 0.75 | 9.77 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.000595 |
0.000772 | ... | ... | 8.52 | 0.75 | 9.27 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.000623 |
0.000777 | ... | ... | 8.02 | 0.75 | 8.77 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.000653 |
0.000783 | ... | ... | 7.52 | 0.75 | 8.27 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.000686 |
0.000788 | ... | ... | 7.02 | 0.75 | 7.77 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.000722 |
0.000793 | ... | ... | 6.53 | 0.75 | 7.27 | 38000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.000763 |
0.000798 | ... | ... | 6.03 | 0.75 | 6.77 | 38500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.000808 |
0.001352 | ... | ... | 5.53 | 0.75 | 6.28 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.000859 |
0.001403 | ... | ... | 5.04 | 0.74 | 5.78 | 39500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.001486 |
0.001973 | ... | ... | 4.54 | 0.74 | 5.28 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.00159 |
0.002082 | ... | ... | 4.05 | 0.74 | 4.78 | 40500 | 0.02 | -0.02 | 0.03 | ... | ... | 0.002234 |
0.003164 | ... | ... | 3.56 | 0.73 | 4.29 | 41000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | 0.003321 |
0.004221 | ... | ... | 3.09 | 0.72 | 3.80 | 41500 | 0.04 | -0.03 | 0.07 | 0.03 | 0.03 | 0.004387 |
0.005651 | ... | ... | 2.62 | 0.70 | 3.32 | 42000 | 0.05 | -0.06 | 0.11 | 0.10 | 0.05 | 0.005496 |
0.007656 | ... | ... | 2.18 | 0.66 | 2.84 | 42500 | 0.07 | -0.10 | 0.17 | 0.12 | 0.07 | 0.007552 |
0.010043 | 2.32 | 2.32 | 1.78 | 0.60 | 2.38 | 43000 | 0.11 | -0.15 | 0.26 | 0.19 | 0.09 | 0.010172 |
0.013205 | 1.75 | 1.75 | 1.41 | 0.54 | 1.94 | 43500 | 0.17 | -0.22 | 0.39 | 0.19 | 0.14 | 0.013172 |
0.016392 | 1.50 | 1.50 | 1.09 | 0.45 | 1.54 | 44000 | 0.27 | -0.30 | 0.57 | 0.36 | 0.26 | 0.016379 |
0.019175 | ... | ... | 0.82 | 0.36 | 1.18 | 44500 | 0.41 | -0.39 | 0.80 | 0.69 | 0.38 | 0.019172 |
0.020829 | 1 | 0.74 | 0.61 | 0.27 | 0.88 | 45000 | 0.61 | -0.48 | 1.09 | 0.72 | 0.72 | 0.020832 |
0.021014 | 0.70 | 0.41 | 0.44 | 0.20 | 0.64 | 45500 | 0.87 | -0.55 | 1.42 | ... | ... | 0.021014 |
0.019822 | 0.42 | 0.33 | 0.32 | 0.14 | 0.46 | 46000 | 1.19 | -0.61 | 1.80 | ... | ... | 0.019804 |
0.017675 | 0.38 | 0.33 | 0.23 | 0.10 | 0.33 | 46500 | 1.56 | -0.66 | 2.21 | ... | ... | 0.017684 |
0.015113 | 0.34 | 0.22 | 0.17 | 0.07 | 0.23 | 47000 | 1.96 | -0.69 | 2.65 | ... | ... | 0.015137 |
0.012587 | ... | ... | 0.13 | 0.04 | 0.17 | 47500 | 2.39 | -0.71 | 3.10 | ... | ... | 0.012494 |
0.010133 | 0.18 | 0.12 | 0.10 | 0.02 | 0.12 | 48000 | 2.85 | -0.73 | 3.57 | ... | ... | 0.010207 |
0.008226 | 0.11 | 0.11 | 0.07 | 0.02 | 0.09 | 48500 | 3.31 | -0.74 | 4.05 | ... | ... | 0.008101 |
0.006453 | ... | ... | 0.06 | 0.01 | 0.06 | 49000 | 3.79 | -0.74 | 4.53 | ... | ... | 0.006604 |
0.005176 | ... | ... | 0.05 | 0 | 0.05 | 49500 | 4.28 | -0.75 | 5.02 | ... | ... | 0.005371 |
0.004219 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 4.76 | -0.75 | 5.51 | ... | ... | 0.004107 |
0.00364 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 5.26 | -0.75 | 6.01 | ... | ... | 0.00355 |
0.002681 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 5.75 | -0.75 | 6.50 | ... | ... | 0.003023 |
0.002553 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.25 | -0.75 | 7 | ... | ... | 0.002513 |
0.002019 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 6.74 | -0.75 | 7.49 | ... | ... | 0.002009 |
0.001468 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 7.24 | -0.75 | 7.99 | ... | ... | 0.001956 |
0.001408 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.74 | -0.75 | 8.49 | ... | ... | 0.001467 |
0.000827 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 8.24 | -0.75 | 8.99 | ... | ... | 0.001445 |
0.000796 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.73 | -0.75 | 9.48 | ... | ... | 0.000945 |
0.000768 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.23 | -0.75 | 9.98 | ... | ... | 0.00095 |
0.000743 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.73 | -0.75 | 10.48 | ... | ... | 0.000954 |
0.000719 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.23 | -0.75 | 10.98 | ... | ... | 0.000959 |
0.000698 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.73 | -0.75 | 11.48 | ... | ... | 0.000963 |
0.000678 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.23 | -0.75 | 11.98 | ... | ... | 0.000967 |
0.000659 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.73 | -0.75 | 12.48 | ... | ... | 0.000972 |
0.000642 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.23 | -0.75 | 12.98 | ... | ... | 0.000976 |
0.000626 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.73 | -0.75 | 13.48 | ... | ... | 0.00098 |
0.000611 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.23 | -0.75 | 13.98 | ... | ... | 0.000985 |
0.000597 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.73 | -0.75 | 14.48 | ... | ... | 0.000989 |
0.000584 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.23 | -0.75 | 14.98 | ... | ... | 0.000993 |
0.000571 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.73 | -0.75 | 15.48 | ... | ... | 0.000998 |
0.00056 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.23 | -0.75 | 15.98 | ... | ... | 0.001002 |
0.000549 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.73 | -0.75 | 16.48 | ... | ... | 0.001006 |
0.000538 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.23 | -0.75 | 16.98 | ... | ... | 0.00101 |
0.000528 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.73 | -0.75 | 17.48 | ... | ... | 0.001014 |
0.000519 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.23 | -0.75 | 17.98 | ... | ... | 0.001019 |
0.00051 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.73 | -0.75 | 18.48 | ... | ... | 0.001023 |
0.000501 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.23 | -0.75 | 18.98 | ... | ... | 0.001027 |
0.000493 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.73 | -0.75 | 19.48 | ... | ... | 0.001031 |
0.000486 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.23 | -0.75 | 19.98 | ... | ... | 0.001035 |
0.000478 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.73 | -0.75 | 20.48 | ... | ... | 0.001039 |
0.000471 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.23 | -0.75 | 20.98 | ... | ... | 0.001044 |
0.000464 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.73 | -0.75 | 21.48 | ... | ... | 0.001048 |
0.000458 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.23 | -0.75 | 21.98 | ... | ... | 0.001052 |
0.000452 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.73 | -0.75 | 22.48 | ... | ... | 0.001056 |
0.000446 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.23 | -0.75 | 22.98 | ... | ... | 0.00106 |
0.00044 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.73 | -0.75 | 23.48 | ... | ... | 0.001064 |
0.000434 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.23 | -0.75 | 23.98 | ... | ... | 0.001068 |
0.000429 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.73 | -0.75 | 24.48 | ... | ... | 0.001072 |
0.000424 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.23 | -0.75 | 24.98 | ... | ... | 0.001076 |
0.000419 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.73 | -0.75 | 25.48 | ... | ... | 0.00108 |
0.000414 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.23 | -0.75 | 25.98 | ... | ... | 0.001084 |
0.000409 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.73 | -0.75 | 26.48 | ... | ... | 0.001088 |
0.000405 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.23 | -0.75 | 26.98 | ... | ... | 0.001092 |
0.0004 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.73 | -0.75 | 27.48 | ... | ... | 0.001096 |
0.000396 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.23 | -0.75 | 27.98 | ... | ... | 0.0011 |
0.000392 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.73 | -0.75 | 28.48 | ... | ... | 0.001104 |
0.000388 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.23 | -0.75 | 28.98 | ... | ... | 0.001108 |
0.000384 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.73 | -0.75 | 29.48 | ... | ... | 0.001112 |
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.