Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002361 | ... | ... | 23 | -0.71 | 22.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.000445 |
0.002387 | ... | ... | 22.50 | -0.71 | 21.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.000458 |
0.002413 | ... | ... | 22 | -0.71 | 21.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.000471 |
0.002439 | ... | ... | 21.50 | -0.71 | 20.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.000484 |
0.002464 | ... | ... | 21 | -0.71 | 20.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.002489 | ... | ... | 20.50 | -0.71 | 19.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.000513 |
0.002514 | ... | ... | 20 | -0.71 | 19.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.000528 |
0.002539 | ... | ... | 19.50 | -0.71 | 18.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.000544 |
0.002563 | ... | ... | 19 | -0.71 | 18.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.00056 |
0.002587 | ... | ... | 18.50 | -0.71 | 17.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.000577 |
0.002611 | ... | ... | 18 | -0.71 | 17.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.000595 |
0.002635 | ... | ... | 17.50 | -0.71 | 16.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.000614 |
0.002659 | ... | ... | 17 | -0.71 | 16.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.000633 |
0.002682 | ... | ... | 16.50 | -0.71 | 15.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.000654 |
0.002705 | ... | ... | 16 | -0.71 | 15.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.000675 |
0.002728 | ... | ... | 15.50 | -0.71 | 14.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.000698 |
0.002751 | ... | ... | 15 | -0.71 | 14.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.000722 |
0.002774 | ... | ... | 14.50 | -0.71 | 13.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.000748 |
0.002796 | ... | ... | 14 | -0.71 | 13.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.002818 | ... | ... | 13.50 | -0.71 | 12.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.000803 |
0.002841 | ... | ... | 13 | -0.71 | 12.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.000834 |
0.002863 | ... | ... | 12.50 | -0.71 | 11.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.000866 |
0.002885 | ... | ... | 12 | -0.71 | 11.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.000901 |
0.002906 | ... | ... | 11.50 | -0.71 | 10.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.000939 |
0.002928 | ... | ... | 11 | -0.71 | 10.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.000979 |
0.002949 | ... | ... | 10.50 | -0.71 | 9.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.001023 |
0.002971 | ... | ... | 10 | -0.71 | 9.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.00107 |
0.002992 | ... | ... | 9.50 | -0.71 | 8.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.001122 |
0.003013 | ... | ... | 9 | -0.71 | 8.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.001179 |
0.003033 | ... | ... | 8.50 | -0.71 | 7.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.001242 |
0.003054 | ... | ... | 8 | -0.71 | 7.29 | 36500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001312 |
0.003075 | ... | ... | 7.50 | -0.71 | 6.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.002263 |
0.003756 | ... | ... | 7.01 | -0.71 | 6.30 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.0024 |
0.003834 | ... | ... | 6.51 | -0.72 | 5.80 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.003353 |
0.005233 | ... | ... | 6.02 | -0.71 | 5.31 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.00431 |
0.006062 | ... | ... | 5.52 | -0.71 | 4.81 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.005931 |
0.007538 | ... | ... | 5.03 | -0.71 | 4.32 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.007543 |
0.010054 | ... | ... | 4.55 | -0.71 | 3.84 | 40000 | 0.06 | 0 | 0.06 | ... | ... | 0.009703 |
0.01329 | ... | ... | 4.07 | -0.70 | 3.37 | 40500 | 0.09 | 0.01 | 0.08 | 0.10 | 0.10 | 0.013098 |
0.017257 | ... | ... | 3.60 | -0.69 | 2.92 | 41000 | 0.13 | 0.02 | 0.11 | 0.14 | 0.08 | 0.017176 |
0.021919 | ... | ... | 3.16 | -0.67 | 2.49 | 41500 | 0.20 | 0.04 | 0.16 | 0.12 | 0.12 | 0.021908 |
0.026792 | ... | ... | 2.73 | -0.64 | 2.09 | 42000 | 0.31 | 0.08 | 0.23 | 0.31 | 0.30 | 0.026811 |
0.03101 | ... | ... | 2.33 | -0.60 | 1.73 | 42500 | 0.44 | 0.11 | 0.33 | 0.44 | 0.44 | 0.031032 |
0.034239 | 1.61 | 1.56 | 1.96 | -0.56 | 1.40 | 43000 | 0.61 | 0.15 | 0.46 | 0.58 | 0.58 | 0.034231 |
0.036096 | ... | ... | 1.63 | -0.52 | 1.12 | 43500 | 0.83 | 0.20 | 0.63 | 0.54 | 0.54 | 0.036096 |
0.036431 | 1.44 | 0.98 | 1.34 | -0.46 | 0.88 | 44000 | 1.09 | 0.25 | 0.84 | 1.04 | 0.70 | 0.036431 |
0.035301 | ... | ... | 1.09 | -0.41 | 0.68 | 44500 | 1.39 | 0.30 | 1.09 | ... | ... | 0.035306 |
0.03297 | 0.89 | 0.55 | 0.87 | -0.36 | 0.52 | 45000 | 1.73 | 0.36 | 1.37 | 1.66 | 1.26 | 0.032994 |
0.029827 | 0.73 | 0.45 | 0.69 | -0.30 | 0.39 | 45500 | 2.10 | 0.41 | 1.69 | ... | ... | 0.029811 |
0.026302 | 0.51 | 0.28 | 0.54 | -0.25 | 0.30 | 46000 | 2.50 | 0.47 | 2.04 | ... | ... | 0.026305 |
0.022792 | 0.31 | 0.28 | 0.42 | -0.20 | 0.23 | 46500 | 2.93 | 0.51 | 2.42 | ... | ... | 0.022836 |
0.019377 | 0.35 | 0.17 | 0.33 | -0.16 | 0.17 | 47000 | 3.38 | 0.55 | 2.83 | ... | ... | 0.019487 |
0.016343 | 0.21 | 0.19 | 0.26 | -0.13 | 0.13 | 47500 | 3.84 | 0.58 | 3.26 | ... | ... | 0.016544 |
0.014018 | ... | ... | 0.21 | -0.10 | 0.11 | 48000 | 4.31 | 0.61 | 3.70 | ... | ... | 0.014002 |
0.011983 | ... | ... | 0.17 | -0.08 | 0.09 | 48500 | 4.79 | 0.63 | 4.16 | ... | ... | 0.01205 |
0.010302 | ... | ... | 0.13 | -0.06 | 0.07 | 49000 | 5.27 | 0.65 | 4.63 | ... | ... | 0.010467 |
0.008603 | ... | ... | 0.11 | -0.06 | 0.06 | 49500 | 5.76 | 0.66 | 5.10 | ... | ... | 0.009309 |
0.007328 | ... | ... | 0.09 | -0.05 | 0.05 | 50000 | 6.25 | 0.67 | 5.58 | ... | ... | 0.008187 |
0.006551 | ... | ... | 0.08 | -0.04 | 0.04 | 50500 | 6.74 | 0.68 | 6.07 | ... | ... | 0.007084 |
0.005805 | ... | ... | 0.07 | -0.03 | 0.04 | 51000 | 7.24 | 0.68 | 6.56 | ... | ... | 0.006465 |
0.005078 | ... | ... | 0.06 | -0.03 | 0.03 | 51500 | 7.73 | 0.69 | 7.05 | ... | ... | 0.005876 |
0.00436 | 0.04 | 0.04 | 0.05 | -0.03 | 0.03 | 52000 | 8.23 | 0.69 | 7.54 | ... | ... | 0.005311 |
0.004216 | ... | ... | 0.04 | -0.02 | 0.03 | 52500 | 8.72 | 0.69 | 8.03 | ... | ... | 0.004763 |
0.003524 | ... | ... | 0.04 | -0.02 | 0.02 | 53000 | 9.22 | 0.70 | 8.53 | ... | ... | 0.004731 |
0.002812 | ... | ... | 0.04 | -0.02 | 0.02 | 53500 | 9.72 | 0.70 | 9.02 | ... | ... | 0.00422 |
0.00273 | ... | ... | 0.03 | -0.02 | 0.02 | 54000 | 10.22 | 0.70 | 9.52 | ... | ... | 0.004216 |
0.002654 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 10.72 | 0.70 | 10.02 | ... | ... | 0.004213 |
0.001944 | ... | ... | 0.02 | -0.01 | 0.01 | 55000 | 11.21 | 0.70 | 10.51 | ... | ... | 0.00375 |
0.001894 | ... | ... | 0.02 | -0.01 | 0.01 | 55500 | 11.71 | 0.71 | 11.01 | ... | ... | 0.003768 |
0.001846 | ... | ... | 0.02 | -0.01 | 0.01 | 56000 | 12.21 | 0.71 | 11.51 | ... | ... | 0.003785 |
0.001088 | ... | ... | 0.02 | -0.01 | 0.01 | 56500 | 12.71 | 0.71 | 12.01 | ... | ... | 0.003802 |
0.001062 | ... | ... | 0.01 | -0.01 | 0.01 | 57000 | 13.21 | 0.71 | 12.50 | ... | ... | 0.003819 |
0.001038 | ... | ... | 0.01 | -0.01 | 0.01 | 57500 | 13.71 | 0.71 | 13 | ... | ... | 0.003836 |
0.001015 | ... | ... | 0.01 | -0.01 | 0.01 | 58000 | 14.21 | 0.71 | 13.50 | ... | ... | 0.003853 |
0.000993 | ... | ... | 0.01 | -0.01 | 0.01 | 58500 | 14.71 | 0.71 | 14 | ... | ... | 0.00387 |
0.000973 | ... | ... | 0.01 | -0.01 | 0.01 | 59000 | 15.21 | 0.71 | 14.50 | ... | ... | 0.003887 |
0.000954 | ... | ... | 0.01 | -0.01 | 0.01 | 59500 | 15.71 | 0.71 | 15 | ... | ... | 0.003903 |
0.000936 | ... | ... | 0.01 | -0.01 | 0.01 | 60000 | 16.21 | 0.71 | 15.50 | ... | ... | 0.00392 |
0.000919 | ... | ... | 0.01 | -0.01 | 0.01 | 60500 | 16.71 | 0.71 | 16 | ... | ... | 0.003937 |
0.000903 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 61000 | 17.21 | 0.71 | 16.50 | ... | ... | 0.003953 |
0.000887 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 17.71 | 0.71 | 17 | ... | ... | 0.00397 |
0.000872 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.21 | 0.71 | 17.50 | ... | ... | 0.003986 |
0.000858 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.71 | 0.71 | 18 | ... | ... | 0.004002 |
0.000845 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.21 | 0.71 | 18.50 | ... | ... | 0.004019 |
0.000832 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.71 | 0.71 | 19 | ... | ... | 0.004035 |
0.00082 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.21 | 0.71 | 19.50 | ... | ... | 0.004051 |
0.000808 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.71 | 0.71 | 20 | ... | ... | 0.004067 |
0.000797 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.21 | 0.71 | 20.50 | ... | ... | 0.004084 |
0.000786 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.71 | 0.71 | 21 | ... | ... | 0.0041 |
0.000775 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.21 | 0.71 | 21.50 | ... | ... | 0.004116 |
0.000765 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.71 | 0.71 | 22 | ... | ... | 0.004132 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.21 | 0.71 | 22.50 | ... | ... | 0.004147 |
0.000747 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.71 | 0.71 | 23 | ... | ... | 0.004163 |
0.000738 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.21 | 0.71 | 23.50 | ... | ... | 0.004179 |
0.000729 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.71 | 0.71 | 24 | ... | ... | 0.004195 |
0.000721 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.21 | 0.71 | 24.50 | ... | ... | 0.004211 |
0.000713 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.71 | 0.71 | 25 | ... | ... | 0.004226 |
0.000705 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.21 | 0.71 | 25.50 | ... | ... | 0.004242 |
0.000697 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.71 | 0.71 | 26 | ... | ... | 0.004257 |
0.00069 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.21 | 0.71 | 26.50 | ... | ... | 0.004273 |
0.000683 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.71 | 0.71 | 27 | ... | ... | 0.004288 |
0.000676 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.21 | 0.71 | 27.50 | ... | ... | 0.004304 |
0.00067 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.71 | 0.71 | 28 | ... | ... | 0.004319 |
0.000663 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.21 | 0.71 | 28.50 | ... | ... | 0.004335 |
0.000657 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.71 | 0.71 | 29 | ... | ... | 0.00435 |
0.000651 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.21 | 0.71 | 29.50 | ... | ... | 0.004365 |
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.