Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004471 | ... | ... | 27.95 | 0 | 27.95 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.000504 |
0.004733 | ... | ... | 25.45 | 0 | 25.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000571 |
0.004783 | ... | ... | 24.95 | 0 | 24.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000586 |
0.004833 | ... | ... | 24.45 | 0 | 24.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000601 |
0.004883 | ... | ... | 23.95 | 0 | 23.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.004932 | ... | ... | 23.45 | 0 | 23.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000632 |
0.004981 | ... | ... | 22.95 | 0 | 22.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000648 |
0.005029 | ... | ... | 22.45 | 0 | 22.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.000666 |
0.005077 | ... | ... | 21.95 | 0 | 21.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000683 |
0.005124 | ... | ... | 21.45 | 0 | 21.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000701 |
0.005171 | ... | ... | 20.95 | 0 | 20.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.00072 |
0.005218 | ... | ... | 20.45 | 0 | 20.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.00074 |
0.005264 | ... | ... | 19.95 | 0 | 19.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.00076 |
0.00531 | ... | ... | 19.45 | 0 | 19.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000782 |
0.005355 | ... | ... | 18.95 | 0 | 18.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000804 |
0.0054 | ... | ... | 18.45 | 0 | 18.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000827 |
0.005445 | ... | ... | 17.95 | 0 | 17.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000851 |
0.005489 | ... | ... | 17.45 | 0 | 17.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000876 |
0.005533 | ... | ... | 16.95 | 0 | 16.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000902 |
0.005576 | ... | ... | 16.45 | 0 | 16.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.00093 |
0.00562 | ... | ... | 15.95 | 0 | 15.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000959 |
0.005663 | ... | ... | 15.45 | 0 | 15.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000989 |
0.005705 | ... | ... | 14.95 | 0 | 14.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.001021 |
0.005748 | ... | ... | 14.45 | 0 | 14.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.001055 |
0.00579 | ... | ... | 13.95 | 0 | 13.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.001091 |
0.005832 | ... | ... | 13.45 | 0 | 13.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.001129 |
0.005873 | ... | ... | 12.95 | 0 | 12.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.001169 |
0.005914 | ... | ... | 12.45 | 0 | 12.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.001212 |
0.005955 | ... | ... | 11.95 | 0 | 11.95 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.001258 |
0.005996 | ... | ... | 11.45 | 0 | 11.45 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.001307 |
0.006037 | ... | ... | 10.95 | 0 | 10.95 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.00136 |
0.006077 | ... | ... | 10.45 | 0 | 10.45 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.002335 |
0.006117 | ... | ... | 9.95 | 0 | 9.95 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.002433 |
0.006156 | ... | ... | 9.45 | 0 | 9.45 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.003363 |
0.00673 | ... | ... | 8.96 | 0 | 8.96 | 39000 | 0.02 | 0 | 0.02 | ... | ... | 0.004263 |
0.007337 | ... | ... | 8.46 | 0 | 8.46 | 39500 | 0.03 | 0 | 0.03 | ... | ... | 0.00516 |
0.007983 | ... | ... | 7.97 | 0 | 7.97 | 40000 | 0.03 | 0 | 0.03 | ... | ... | 0.006072 |
0.008675 | ... | ... | 7.47 | 0 | 7.47 | 40500 | 0.04 | 0 | 0.04 | ... | ... | 0.007012 |
0.009934 | ... | ... | 6.98 | 0 | 6.98 | 41000 | 0.05 | 0 | 0.05 | ... | ... | 0.008584 |
0.011241 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 0.06 | 0 | 0.06 | ... | ... | 0.010682 |
0.013076 | ... | ... | 6.01 | 0 | 6.01 | 42000 | 0.08 | 0 | 0.08 | ... | ... | 0.012741 |
0.015781 | ... | ... | 5.53 | 0 | 5.53 | 42500 | 0.10 | 0 | 0.10 | ... | ... | 0.015239 |
0.018788 | ... | ... | 5.06 | 0 | 5.06 | 43000 | 0.13 | 0 | 0.13 | ... | ... | 0.018459 |
0.022337 | ... | ... | 4.60 | 0 | 4.60 | 43500 | 0.16 | 0 | 0.16 | ... | ... | 0.021879 |
0.026242 | ... | ... | 4.15 | 0 | 4.15 | 44000 | 0.22 | 0 | 0.22 | ... | ... | 0.026208 |
0.030909 | ... | ... | 3.73 | 0 | 3.73 | 44500 | 0.29 | 0 | 0.29 | ... | ... | 0.030772 |
0.035646 | ... | ... | 3.32 | 0 | 3.32 | 45000 | 0.38 | 0 | 0.38 | ... | ... | 0.0356 |
0.040242 | ... | ... | 2.94 | 0 | 2.94 | 45500 | 0.50 | 0 | 0.50 | ... | ... | 0.040156 |
0.044373 | ... | ... | 2.59 | 0 | 2.59 | 46000 | 0.64 | 0 | 0.64 | ... | ... | 0.044342 |
0.047844 | ... | ... | 2.26 | 0 | 2.26 | 46500 | 0.82 | 0 | 0.82 | ... | ... | 0.04784 |
0.050464 | ... | ... | 1.97 | 0 | 1.97 | 47000 | 1.02 | 0 | 1.02 | ... | ... | 0.050455 |
0.052098 | ... | ... | 1.71 | 0 | 1.71 | 47500 | 1.26 | 0 | 1.26 | ... | ... | 0.052097 |
0.052754 | ... | ... | 1.47 | 0 | 1.47 | 48000 | 1.52 | 0 | 1.52 | ... | ... | 0.052754 |
0.052482 | ... | ... | 1.26 | 0 | 1.26 | 48500 | 1.81 | 0 | 1.81 | ... | ... | 0.052484 |
0.051376 | ... | ... | 1.07 | 0 | 1.07 | 49000 | 2.12 | 0 | 2.12 | ... | ... | 0.051386 |
0.04957 | ... | ... | 0.91 | 0 | 0.91 | 49500 | 2.46 | 0 | 2.46 | ... | ... | 0.049576 |
0.047195 | ... | ... | 0.77 | 0 | 0.77 | 50000 | 2.81 | 0 | 2.81 | ... | ... | 0.047179 |
0.04441 | ... | ... | 0.65 | 0 | 0.65 | 50500 | 3.19 | 0 | 3.19 | ... | ... | 0.044412 |
0.041308 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.59 | 0 | 3.59 | ... | ... | 0.041346 |
0.038143 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4 | 0 | 4 | ... | ... | 0.038122 |
0.034864 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.42 | 0 | 4.42 | ... | ... | 0.034897 |
0.031742 | ... | ... | 0.33 | 0 | 0.33 | 52500 | 4.86 | 0 | 4.86 | ... | ... | 0.03185 |
0.028765 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 5.31 | 0 | 5.31 | ... | ... | 0.028974 |
0.025815 | ... | ... | 0.23 | 0 | 0.23 | 53500 | 5.77 | 0 | 5.77 | ... | ... | 0.026151 |
0.023469 | ... | ... | 0.20 | 0 | 0.20 | 54000 | 6.23 | 0 | 6.23 | ... | ... | 0.023683 |
0.021056 | ... | ... | 0.17 | 0 | 0.17 | 54500 | 6.70 | 0 | 6.70 | ... | ... | 0.02141 |
0.018865 | ... | ... | 0.15 | 0 | 0.15 | 55000 | 7.18 | 0 | 7.18 | ... | ... | 0.01938 |
0.017302 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 7.66 | 0 | 7.66 | ... | ... | 0.017644 |
0.015373 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 8.14 | 0 | 8.14 | ... | ... | 0.01625 |
0.01418 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 8.63 | 0 | 8.63 | ... | ... | 0.014867 |
0.012588 | ... | ... | 0.09 | 0 | 0.09 | 57000 | 9.12 | 0 | 9.12 | ... | ... | 0.013873 |
0.011836 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 9.61 | 0 | 9.61 | ... | ... | 0.012902 |
0.010665 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 10.10 | 0 | 10.10 | ... | ... | 0.011948 |
0.009952 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.59 | 0 | 10.59 | ... | ... | 0.011421 |
0.008774 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.08 | 0 | 11.08 | ... | ... | 0.0105 |
0.008078 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 11.58 | 0 | 11.58 | ... | ... | 0.010015 |
0.007389 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.07 | 0 | 12.07 | ... | ... | 0.009547 |
0.00723 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.57 | 0 | 12.57 | ... | ... | 0.009518 |
0.006563 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.07 | 0 | 13.07 | ... | ... | 0.009082 |
0.005894 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.56 | 0 | 13.56 | ... | ... | 0.008659 |
0.005778 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.06 | 0 | 14.06 | ... | ... | 0.008665 |
0.005116 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.56 | 0 | 14.56 | ... | ... | 0.008267 |
0.004439 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.06 | 0 | 15.06 | ... | ... | 0.008286 |
0.004359 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.56 | 0 | 15.56 | ... | ... | 0.008306 |
0.004283 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.05 | 0 | 16.05 | ... | ... | 0.007941 |
0.003609 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.55 | 0 | 16.55 | ... | ... | 0.007972 |
0.003549 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 17.05 | 0 | 17.05 | ... | ... | 0.008003 |
0.003492 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.55 | 0 | 17.55 | ... | ... | 0.008034 |
0.002805 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.05 | 0 | 18.05 | ... | ... | 0.008065 |
0.002762 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.55 | 0 | 18.55 | ... | ... | 0.008096 |
0.00272 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.05 | 0 | 19.05 | ... | ... | 0.008127 |
0.00268 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.55 | 0 | 19.55 | ... | ... | 0.008158 |
0.00197 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.05 | 0 | 20.05 | ... | ... | 0.008189 |
0.001942 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.55 | 0 | 20.55 | ... | ... | 0.008219 |
0.001915 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.05 | 0 | 21.05 | ... | ... | 0.008249 |
0.001889 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.55 | 0 | 21.55 | ... | ... | 0.00828 |
0.001865 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.05 | 0 | 22.05 | ... | ... | 0.00831 |
0.001841 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.55 | 0 | 22.55 | ... | ... | 0.00834 |
0.001082 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.05 | 0 | 23.05 | ... | ... | 0.00837 |
0.001068 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.55 | 0 | 23.55 | ... | ... | 0.0084 |
0.001055 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.05 | 0 | 24.05 | ... | ... | 0.00843 |
0.001042 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.55 | 0 | 24.55 | ... | ... | 0.00846 |
0.00103 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.05 | 0 | 25.05 | ... | ... | 0.008489 |
0.001018 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.55 | 0 | 25.55 | ... | ... | 0.008519 |
0.001007 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.05 | 0 | 26.05 | ... | ... | 0.008548 |
0.000996 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.55 | 0 | 26.55 | ... | ... | 0.008578 |
0.000985 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.05 | 0 | 27.05 | ... | ... | 0.008607 |
0.000975 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.55 | 0 | 27.55 | ... | ... | 0.008636 |
0.000965 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.05 | 0 | 28.05 | ... | ... | 0.008665 |
0.000955 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.55 | 0 | 28.55 | ... | ... | 0.008694 |
0.000946 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.05 | 0 | 29.05 | ... | ... | 0.008723 |
0.000937 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.55 | 0 | 29.55 | ... | ... | 0.008752 |
0.000928 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.05 | 0 | 30.05 | ... | ... | 0.008781 |
0.000919 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.55 | 0 | 30.55 | ... | ... | 0.008809 |
0.000911 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.05 | 0 | 31.05 | ... | ... | 0.008838 |
0.000903 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.55 | 0 | 31.55 | ... | ... | 0.008867 |
0.000895 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.05 | 0 | 32.05 | ... | ... | 0.008895 |
0.000887 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.55 | 0 | 32.55 | ... | ... | 0.008923 |
0.00088 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.05 | 0 | 33.05 | ... | ... | 0.008952 |
0.000872 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.55 | 0 | 33.55 | ... | ... | 0.00898 |
0.000865 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.05 | 0 | 34.05 | ... | ... | 0.009008 |
0.000858 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.55 | 0 | 34.55 | ... | ... | 0.009036 |
0.000852 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.05 | 0 | 35.05 | ... | ... | 0.009064 |
0.000845 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.55 | 0 | 35.55 | ... | ... | 0.009092 |
0.000839 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.05 | 0 | 36.05 | ... | ... | 0.00912 |
0.000832 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.55 | 0 | 36.55 | ... | ... | 0.009148 |
0.000826 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.05 | 0 | 37.05 | ... | ... | 0.009175 |
0.00082 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.55 | 0 | 37.55 | ... | ... | 0.009203 |
0.000814 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.05 | 0 | 38.05 | ... | ... | 0.00923 |
0.000809 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.55 | 0 | 38.55 | ... | ... | 0.009258 |
0.000803 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.05 | 0 | 39.05 | ... | ... | 0.009285 |
0.000798 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.55 | 0 | 39.55 | ... | ... | 0.009312 |
0.000792 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.05 | 0 | 40.05 | ... | ... | 0.00934 |
0.000787 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.55 | 0 | 40.55 | ... | ... | 0.009367 |
0.000782 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.05 | 0 | 41.05 | ... | ... | 0.009394 |
0.000777 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.55 | 0 | 41.55 | ... | ... | 0.009421 |
0.000772 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.05 | 0 | 42.05 | ... | ... | 0.009448 |
0.000767 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.55 | 0 | 42.55 | ... | ... | 0.009475 |
0.000763 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.05 | 0 | 43.05 | ... | ... | 0.009502 |
0.000758 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.55 | 0 | 43.55 | ... | ... | 0.009528 |
0.000754 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.05 | 0 | 44.05 | ... | ... | 0.009555 |
0.000749 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.55 | 0 | 44.55 | ... | ... | 0.009582 |
0.000745 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.05 | 0 | 45.05 | ... | ... | 0.009608 |
0.000741 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.55 | 0 | 45.55 | ... | ... | 0.009635 |
0.000736 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.05 | 0 | 46.05 | ... | ... | 0.009661 |
0.000732 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.55 | 0 | 46.55 | ... | ... | 0.009688 |
0.000728 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.05 | 0 | 47.05 | ... | ... | 0.009714 |
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.