Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002551 | ... | ... | 22.34 | 0.66 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000452 |
0.002579 | ... | ... | 21.84 | 0.66 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000465 |
0.002607 | ... | ... | 21.34 | 0.66 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000478 |
0.002635 | ... | ... | 20.84 | 0.66 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000491 |
0.002662 | ... | ... | 20.34 | 0.66 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000505 |
0.002689 | ... | ... | 19.84 | 0.66 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000519 |
0.002716 | ... | ... | 19.34 | 0.66 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000534 |
0.002743 | ... | ... | 18.84 | 0.66 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.00055 |
0.002769 | ... | ... | 18.34 | 0.66 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000566 |
0.002795 | ... | ... | 17.84 | 0.66 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000582 |
0.002821 | ... | ... | 17.34 | 0.66 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.0006 |
0.002847 | ... | ... | 16.84 | 0.66 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000618 |
0.002872 | ... | ... | 16.34 | 0.66 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000637 |
0.002898 | ... | ... | 15.84 | 0.66 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000658 |
0.002923 | ... | ... | 15.34 | 0.66 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000679 |
0.002947 | ... | ... | 14.84 | 0.66 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000701 |
0.002972 | ... | ... | 14.34 | 0.66 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000724 |
0.002997 | ... | ... | 13.84 | 0.66 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000749 |
0.003021 | ... | ... | 13.34 | 0.66 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.003045 | ... | ... | 12.84 | 0.66 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000802 |
0.003069 | ... | ... | 12.34 | 0.66 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000831 |
0.003093 | ... | ... | 11.84 | 0.66 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000862 |
0.003116 | ... | ... | 11.34 | 0.66 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000895 |
0.00314 | ... | ... | 10.84 | 0.66 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000931 |
0.003163 | ... | ... | 10.34 | 0.66 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000969 |
0.003186 | ... | ... | 9.84 | 0.66 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.00101 |
0.003209 | ... | ... | 9.34 | 0.66 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.001054 |
0.003232 | ... | ... | 8.84 | 0.66 | 9.50 | 35000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001102 |
0.003255 | ... | ... | 8.34 | 0.66 | 9 | 35500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001154 |
0.003277 | ... | ... | 7.85 | 0.66 | 8.50 | 36000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001212 |
0.0033 | ... | ... | 7.35 | 0.66 | 8 | 36500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002085 |
0.003322 | ... | ... | 6.85 | 0.66 | 7.50 | 37000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002195 |
0.003951 | ... | ... | 6.35 | 0.66 | 7.01 | 37500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.002318 |
0.00461 | ... | ... | 5.86 | 0.66 | 6.51 | 38000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.003228 |
0.00531 | ... | ... | 5.37 | 0.65 | 6.02 | 38500 | 0.02 | -0.02 | 0.04 | ... | ... | 0.004132 |
0.006063 | ... | ... | 4.88 | 0.64 | 5.52 | 39000 | 0.03 | -0.02 | 0.05 | ... | ... | 0.005667 |
0.00741 | ... | ... | 4.40 | 0.63 | 5.03 | 39500 | 0.04 | -0.03 | 0.07 | ... | ... | 0.007173 |
0.009281 | ... | ... | 3.94 | 0.61 | 4.55 | 40000 | 0.06 | -0.05 | 0.10 | ... | ... | 0.009183 |
0.011979 | ... | ... | 3.48 | 0.59 | 4.07 | 40500 | 0.08 | -0.07 | 0.15 | ... | ... | 0.011604 |
0.014927 | ... | ... | 3.05 | 0.56 | 3.60 | 41000 | 0.11 | -0.10 | 0.21 | 0.15 | 0.13 | 0.015015 |
0.019083 | ... | ... | 2.63 | 0.53 | 3.16 | 41500 | 0.16 | -0.14 | 0.30 | 0.20 | 0.20 | 0.018971 |
0.023338 | ... | ... | 2.25 | 0.48 | 2.73 | 42000 | 0.23 | -0.18 | 0.41 | 0.36 | 0.24 | 0.023299 |
0.027793 | ... | ... | 1.89 | 0.44 | 2.33 | 42500 | 0.33 | -0.22 | 0.55 | 0.40 | 0.34 | 0.027795 |
0.031911 | 2.06 | 1.70 | 1.57 | 0.39 | 1.96 | 43000 | 0.46 | -0.27 | 0.73 | 0.47 | 0.47 | 0.031867 |
0.035187 | ... | ... | 1.29 | 0.35 | 1.63 | 43500 | 0.63 | -0.32 | 0.95 | ... | ... | 0.035175 |
0.037332 | 1.38 | 1.13 | 1.05 | 0.29 | 1.34 | 44000 | 0.84 | -0.37 | 1.21 | 0.93 | 0.78 | 0.037336 |
0.038201 | 1.16 | 0.80 | 0.84 | 0.25 | 1.09 | 44500 | 1.09 | -0.41 | 1.50 | ... | ... | 0.038201 |
0.037793 | 0.95 | 0.66 | 0.67 | 0.21 | 0.87 | 45000 | 1.37 | -0.45 | 1.82 | ... | ... | 0.037795 |
0.03626 | 0.70 | 0.65 | 0.53 | 0.17 | 0.69 | 45500 | 1.69 | -0.50 | 2.18 | ... | ... | 0.036249 |
0.03382 | 0.65 | 0.46 | 0.41 | 0.13 | 0.54 | 46000 | 2.04 | -0.53 | 2.57 | ... | ... | 0.033808 |
0.030776 | 0.47 | 0.43 | 0.33 | 0.10 | 0.42 | 46500 | 2.42 | -0.56 | 2.98 | ... | ... | 0.030855 |
0.027534 | 0.39 | 0.29 | 0.26 | 0.08 | 0.33 | 47000 | 2.83 | -0.58 | 3.41 | ... | ... | 0.027561 |
0.024286 | 0.28 | 0.27 | 0.20 | 0.06 | 0.26 | 47500 | 3.26 | -0.60 | 3.86 | ... | ... | 0.024361 |
0.021169 | 0.23 | 0.17 | 0.16 | 0.05 | 0.21 | 48000 | 3.70 | -0.62 | 4.32 | ... | ... | 0.021312 |
0.018433 | 0.20 | 0.15 | 0.13 | 0.04 | 0.17 | 48500 | 4.16 | -0.63 | 4.78 | ... | ... | 0.018425 |
0.015783 | 0.15 | 0.09 | 0.11 | 0.03 | 0.13 | 49000 | 4.63 | -0.64 | 5.26 | ... | ... | 0.016123 |
0.013906 | ... | ... | 0.09 | 0.02 | 0.11 | 49500 | 5.10 | -0.64 | 5.74 | ... | ... | 0.014049 |
0.012013 | ... | ... | 0.08 | 0.02 | 0.09 | 50000 | 5.58 | -0.65 | 6.23 | ... | ... | 0.012257 |
0.010447 | ... | ... | 0.07 | 0.01 | 0.08 | 50500 | 6.07 | -0.65 | 6.71 | ... | ... | 0.010803 |
0.009269 | ... | ... | 0.06 | 0.01 | 0.07 | 51000 | 6.56 | -0.65 | 7.21 | ... | ... | 0.00974 |
0.008104 | ... | ... | 0.05 | 0.01 | 0.06 | 51500 | 7.05 | -0.65 | 7.70 | ... | ... | 0.008706 |
0.007389 | ... | ... | 0.04 | 0.01 | 0.05 | 52000 | 7.54 | -0.66 | 8.19 | ... | ... | 0.007687 |
0.006233 | ... | ... | 0.04 | 0.01 | 0.04 | 52500 | 8.03 | -0.66 | 8.69 | ... | ... | 0.007114 |
0.005548 | 0.04 | 0.04 | 0.03 | 0.01 | 0.04 | 53000 | 8.53 | -0.66 | 9.18 | ... | ... | 0.006566 |
0.005376 | ... | ... | 0.03 | 0.01 | 0.04 | 53500 | 9.02 | -0.66 | 9.68 | ... | ... | 0.00604 |
0.004727 | ... | ... | 0.03 | 0.01 | 0.03 | 54000 | 9.52 | -0.66 | 10.17 | ... | ... | 0.005531 |
0.004077 | ... | ... | 0.02 | 0.01 | 0.03 | 54500 | 10.02 | -0.66 | 10.67 | ... | ... | 0.005488 |
0.003416 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | -0.66 | 11.17 | ... | ... | 0.005014 |
0.003326 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | -0.66 | 11.67 | ... | ... | 0.004548 |
0.002661 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 11.51 | -0.66 | 12.17 | ... | ... | 0.004549 |
0.002595 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | -0.66 | 12.67 | ... | ... | 0.004551 |
0.001904 | ... | ... | 0.02 | -0.01 | 0.01 | 57000 | 12.50 | -0.67 | 13.17 | ... | ... | 0.004125 |
0.001859 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 13 | -0.66 | 13.66 | ... | ... | 0.004143 |
0.001818 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 13.50 | -0.66 | 14.16 | ... | ... | 0.004161 |
0.001779 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | -0.66 | 14.66 | ... | ... | 0.004179 |
0.001742 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | -0.66 | 15.16 | ... | ... | 0.004198 |
0.001707 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | -0.66 | 15.66 | ... | ... | 0.004216 |
0.001674 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | -0.66 | 16.16 | ... | ... | 0.004234 |
0.001643 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | -0.66 | 16.66 | ... | ... | 0.004252 |
0.001614 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | -0.66 | 17.16 | ... | ... | 0.004269 |
0.001586 | ... | ... | 0.01 | 0.01 | 0.01 | 61500 | 17 | -0.66 | 17.66 | ... | ... | 0.004287 |
0.000934 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | -0.66 | 18.16 | ... | ... | 0.004305 |
0.000918 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | -0.66 | 18.66 | ... | ... | 0.004323 |
0.000903 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | -0.66 | 19.16 | ... | ... | 0.00434 |
0.000888 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | -0.66 | 19.66 | ... | ... | 0.004358 |
0.000875 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | -0.66 | 20.16 | ... | ... | 0.004375 |
0.000862 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | -0.66 | 20.66 | ... | ... | 0.004393 |
0.000849 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | -0.66 | 21.16 | ... | ... | 0.00441 |
0.000837 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | -0.66 | 21.66 | ... | ... | 0.004427 |
0.000826 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | -0.66 | 22.16 | ... | ... | 0.004445 |
0.000815 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | -0.66 | 22.66 | ... | ... | 0.004462 |
0.000804 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | -0.66 | 23.16 | ... | ... | 0.004479 |
0.000794 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | -0.66 | 23.66 | ... | ... | 0.004496 |
0.000784 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | -0.66 | 24.16 | ... | ... | 0.004513 |
0.000774 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | -0.66 | 24.66 | ... | ... | 0.00453 |
0.000765 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | -0.66 | 25.16 | ... | ... | 0.004547 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | -0.66 | 25.66 | ... | ... | 0.004564 |
0.000748 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | -0.66 | 26.16 | ... | ... | 0.004581 |
0.000739 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | -0.66 | 26.66 | ... | ... | 0.004598 |
0.000731 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | -0.66 | 27.16 | ... | ... | 0.004614 |
0.000724 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | -0.66 | 27.66 | ... | ... | 0.004631 |
0.000716 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | -0.66 | 28.16 | ... | ... | 0.004648 |
0.000709 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | -0.66 | 28.66 | ... | ... | 0.004664 |
0.000702 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | -0.66 | 29.16 | ... | ... | 0.004681 |
0.000695 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | -0.66 | 29.66 | ... | ... | 0.004697 |
0.000689 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | -0.66 | 30.16 | ... | ... | 0.004714 |
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.