Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.02582 | ... | ... | 22.07 | 0 | 22.07 | 22000 | 0.02 | 0 | 0.02 | ... | ... | 0.003591 |
0.025889 | ... | ... | 21.57 | 0 | 21.57 | 22500 | 0.02 | 0 | 0.02 | ... | ... | 0.003688 |
0.025933 | ... | ... | 21.07 | 0 | 21.07 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0.004649 |
0.025953 | ... | ... | 20.57 | 0 | 20.57 | 23500 | 0.03 | 0 | 0.03 | ... | ... | 0.005582 |
0.025946 | ... | ... | 20.07 | 0 | 20.07 | 24000 | 0.03 | 0 | 0.03 | ... | ... | 0.0065 |
0.025911 | ... | ... | 19.57 | 0 | 19.57 | 24500 | 0.04 | 0 | 0.04 | ... | ... | 0.007414 |
0.025844 | ... | ... | 19.07 | 0 | 19.07 | 25000 | 0.04 | 0 | 0.04 | ... | ... | 0.00833 |
0.025744 | ... | ... | 18.57 | 0 | 18.57 | 25500 | 0.05 | 0 | 0.05 | ... | ... | 0.009252 |
0.025606 | ... | ... | 18.07 | 0 | 18.07 | 26000 | 0.05 | 0 | 0.05 | ... | ... | 0.010186 |
0.025428 | ... | ... | 17.57 | 0 | 17.57 | 26500 | 0.06 | 0 | 0.06 | ... | ... | 0.011773 |
0.025205 | ... | ... | 17.07 | 0 | 17.07 | 27000 | 0.07 | 0 | 0.07 | ... | ... | 0.01273 |
0.024931 | ... | ... | 16.57 | 0 | 16.57 | 27500 | 0.08 | 0 | 0.08 | ... | ... | 0.014312 |
0.024602 | ... | ... | 16.07 | 0 | 16.07 | 28000 | 0.09 | 0 | 0.09 | ... | ... | 0.015892 |
0.024208 | ... | ... | 15.57 | 0 | 15.57 | 28500 | 0.10 | 0 | 0.10 | ... | ... | 0.018023 |
0.023742 | ... | ... | 15.07 | 0 | 15.07 | 29000 | 0.11 | 0 | 0.11 | ... | ... | 0.019607 |
0.023657 | ... | ... | 14.58 | 0 | 14.58 | 29500 | 0.13 | 0 | 0.13 | ... | ... | 0.022216 |
0.024495 | ... | ... | 14.09 | 0 | 14.09 | 30000 | 0.15 | 0 | 0.15 | ... | ... | 0.024773 |
0.025371 | ... | ... | 13.61 | 0 | 13.61 | 30500 | 0.18 | 0 | 0.18 | ... | ... | 0.027734 |
0.026286 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.20 | 0 | 0.20 | ... | ... | 0.030636 |
0.028206 | ... | ... | 12.65 | 0 | 12.65 | 31500 | 0.23 | 0 | 0.23 | ... | ... | 0.033883 |
0.030627 | ... | ... | 12.18 | 0 | 12.18 | 32000 | 0.26 | 0 | 0.26 | ... | ... | 0.037069 |
0.033506 | ... | ... | 11.71 | 0 | 11.71 | 32500 | 0.30 | 0 | 0.30 | ... | ... | 0.040878 |
0.037193 | ... | ... | 11.26 | 0 | 11.26 | 33000 | 0.34 | 0 | 0.34 | ... | ... | 0.044583 |
0.040804 | ... | ... | 10.80 | 0 | 10.80 | 33500 | 0.39 | 0 | 0.39 | ... | ... | 0.048773 |
0.045055 | ... | ... | 10.36 | 0 | 10.36 | 34000 | 0.44 | 0 | 0.44 | ... | ... | 0.052831 |
0.049803 | ... | ... | 9.92 | 0 | 9.92 | 34500 | 0.50 | 0 | 0.50 | ... | ... | 0.057254 |
0.05464 | ... | ... | 9.49 | 0 | 9.49 | 35000 | 0.57 | 0 | 0.57 | ... | ... | 0.061942 |
0.059534 | ... | ... | 9.07 | 0 | 9.07 | 35500 | 0.64 | 0 | 0.64 | ... | ... | 0.066439 |
0.064893 | ... | ... | 8.66 | 0 | 8.66 | 36000 | 0.73 | 0 | 0.73 | ... | ... | 0.071276 |
0.070342 | ... | ... | 8.26 | 0 | 8.26 | 36500 | 0.82 | 0 | 0.82 | ... | ... | 0.076171 |
0.075798 | ... | ... | 7.87 | 0 | 7.87 | 37000 | 0.92 | 0 | 0.92 | ... | ... | 0.080935 |
0.081189 | ... | ... | 7.49 | 0 | 7.49 | 37500 | 1.04 | 0 | 1.04 | ... | ... | 0.085774 |
0.086455 | ... | ... | 7.12 | 0 | 7.12 | 38000 | 1.16 | 0 | 1.16 | ... | ... | 0.090493 |
0.09164 | ... | ... | 6.76 | 0 | 6.76 | 38500 | 1.30 | 0 | 1.30 | ... | ... | 0.095123 |
0.096645 | ... | ... | 6.42 | 0 | 6.42 | 39000 | 1.45 | 0 | 1.45 | ... | ... | 0.099463 |
0.101332 | ... | ... | 6.09 | 0 | 6.09 | 39500 | 1.61 | 0 | 1.61 | ... | ... | 0.103668 |
0.105677 | ... | ... | 5.77 | 0 | 5.77 | 40000 | 1.78 | 0 | 1.78 | ... | ... | 0.10753 |
0.109701 | ... | ... | 5.47 | 0 | 5.47 | 40500 | 1.97 | 0 | 1.97 | ... | ... | 0.111149 |
0.113358 | ... | ... | 5.18 | 0 | 5.18 | 41000 | 2.17 | 0 | 2.17 | ... | ... | 0.114396 |
0.116597 | ... | ... | 4.90 | 0 | 4.90 | 41500 | 2.38 | 0 | 2.38 | ... | ... | 0.117313 |
0.119418 | ... | ... | 4.63 | 0 | 4.63 | 42000 | 2.60 | 0 | 2.60 | ... | ... | 0.119869 |
0.121827 | ... | ... | 4.37 | 0 | 4.37 | 42500 | 2.83 | 0 | 2.83 | ... | ... | 0.122066 |
0.123811 | ... | ... | 4.12 | 0 | 4.12 | 43000 | 3.08 | 0 | 3.08 | ... | ... | 0.123892 |
0.125384 | ... | ... | 3.89 | 0 | 3.89 | 43500 | 3.33 | 0 | 3.33 | ... | ... | 0.125355 |
0.126549 | ... | ... | 3.66 | 0 | 3.66 | 44000 | 3.60 | 0 | 3.60 | ... | ... | 0.126462 |
0.127317 | ... | ... | 3.45 | 0 | 3.45 | 44500 | 3.87 | 0 | 3.87 | ... | ... | 0.127222 |
0.1277 | ... | ... | 3.25 | 0 | 3.25 | 45000 | 4.16 | 0 | 4.16 | ... | ... | 0.127646 |
0.127717 | ... | ... | 3.05 | 0 | 3.05 | 45500 | 4.45 | 0 | 4.45 | ... | ... | 0.127749 |
0.127383 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 4.76 | 0 | 4.76 | ... | ... | 0.12755 |
0.126726 | ... | ... | 2.70 | 0 | 2.70 | 46500 | 5.08 | 0 | 5.08 | ... | ... | 0.127065 |
0.125757 | ... | ... | 2.53 | 0 | 2.53 | 47000 | 5.40 | 0 | 5.40 | ... | ... | 0.126315 |
0.124506 | ... | ... | 2.38 | 0 | 2.38 | 47500 | 5.74 | 0 | 5.74 | ... | ... | 0.125324 |
0.123002 | ... | ... | 2.23 | 0 | 2.23 | 48000 | 6.08 | 0 | 6.08 | ... | ... | 0.124117 |
0.121244 | ... | ... | 2.09 | 0 | 2.09 | 48500 | 6.44 | 0 | 6.44 | ... | ... | 0.122723 |
0.119322 | ... | ... | 1.97 | 0 | 1.97 | 49000 | 6.80 | 0 | 6.80 | ... | ... | 0.121143 |
0.117158 | ... | ... | 1.84 | 0 | 1.84 | 49500 | 7.17 | 0 | 7.17 | ... | ... | 0.119426 |
0.114849 | ... | ... | 1.73 | 0 | 1.73 | 50000 | 7.55 | 0 | 7.55 | ... | ... | 0.117608 |
0.112438 | ... | ... | 1.62 | 0 | 1.62 | 50500 | 7.93 | 0 | 7.93 | ... | ... | 0.115625 |
0.109895 | ... | ... | 1.52 | 0 | 1.52 | 51000 | 8.32 | 0 | 8.32 | ... | ... | 0.11364 |
0.107238 | ... | ... | 1.43 | 0 | 1.43 | 51500 | 8.72 | 0 | 8.72 | ... | ... | 0.111524 |
0.104577 | ... | ... | 1.34 | 0 | 1.34 | 52000 | 9.12 | 0 | 9.12 | ... | ... | 0.109412 |
0.101759 | ... | ... | 1.26 | 0 | 1.26 | 52500 | 9.53 | 0 | 9.53 | ... | ... | 0.107266 |
0.098998 | ... | ... | 1.18 | 0 | 1.18 | 53000 | 9.95 | 0 | 9.95 | ... | ... | 0.105104 |
0.096099 | ... | ... | 1.11 | 0 | 1.11 | 53500 | 10.37 | 0 | 10.37 | ... | ... | 0.103034 |
0.093323 | ... | ... | 1.04 | 0 | 1.04 | 54000 | 10.80 | 0 | 10.80 | ... | ... | 0.100901 |
0.090433 | ... | ... | 0.98 | 0 | 0.98 | 54500 | 11.23 | 0 | 11.23 | ... | ... | 0.098806 |
0.087737 | ... | ... | 0.92 | 0 | 0.92 | 55000 | 11.66 | 0 | 11.66 | ... | ... | 0.096765 |
0.084953 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 12.10 | 0 | 12.10 | ... | ... | 0.094798 |
0.082253 | ... | ... | 0.82 | 0 | 0.82 | 56000 | 12.55 | 0 | 12.55 | ... | ... | 0.092919 |
0.079473 | ... | ... | 0.77 | 0 | 0.77 | 56500 | 12.99 | 0 | 12.99 | ... | ... | 0.091018 |
0.076807 | ... | ... | 0.72 | 0 | 0.72 | 57000 | 13.45 | 0 | 13.45 | ... | ... | 0.08936 |
0.074285 | ... | ... | 0.68 | 0 | 0.68 | 57500 | 13.90 | 0 | 13.90 | ... | ... | 0.087558 |
0.071704 | ... | ... | 0.64 | 0 | 0.64 | 58000 | 14.36 | 0 | 14.36 | ... | ... | 0.086029 |
0.0693 | ... | ... | 0.61 | 0 | 0.61 | 58500 | 14.82 | 0 | 14.82 | ... | ... | 0.084502 |
0.066848 | ... | ... | 0.57 | 0 | 0.57 | 59000 | 15.28 | 0 | 15.28 | ... | ... | 0.083128 |
0.064605 | ... | ... | 0.54 | 0 | 0.54 | 59500 | 15.75 | 0 | 15.75 | ... | ... | 0.081762 |
0.062327 | ... | ... | 0.51 | 0 | 0.51 | 60000 | 16.22 | 0 | 16.22 | ... | ... | 0.080563 |
0.060294 | ... | ... | 0.49 | 0 | 0.49 | 60500 | 16.69 | 0 | 16.69 | ... | ... | 0.079377 |
0.058238 | ... | ... | 0.46 | 0 | 0.46 | 61000 | 17.16 | 0 | 17.16 | ... | ... | 0.078202 |
0.056154 | ... | ... | 0.44 | 0 | 0.44 | 61500 | 17.63 | 0 | 17.63 | ... | ... | 0.077206 |
0.054037 | ... | ... | 0.41 | 0 | 0.41 | 62000 | 18.11 | 0 | 18.11 | ... | ... | 0.076394 |
0.052217 | ... | ... | 0.39 | 0 | 0.39 | 62500 | 18.59 | 0 | 18.59 | ... | ... | 0.075428 |
0.050378 | ... | ... | 0.37 | 0 | 0.37 | 63000 | 19.07 | 0 | 19.07 | ... | ... | 0.074649 |
0.04887 | ... | ... | 0.36 | 0 | 0.36 | 63500 | 19.55 | 0 | 19.55 | ... | ... | 0.07406 |
0.046998 | ... | ... | 0.34 | 0 | 0.34 | 64000 | 20.03 | 0 | 20.03 | ... | ... | 0.073312 |
0.045472 | ... | ... | 0.32 | 0 | 0.32 | 64500 | 20.52 | 0 | 20.52 | ... | ... | 0.072754 |
0.043937 | ... | ... | 0.31 | 0 | 0.31 | 65000 | 21.01 | 0 | 21.01 | ... | ... | 0.072385 |
0.042391 | ... | ... | 0.29 | 0 | 0.29 | 65500 | 21.49 | 0 | 21.49 | ... | ... | 0.071856 |
0.040831 | ... | ... | 0.28 | 0 | 0.28 | 66000 | 21.98 | 0 | 21.98 | ... | ... | 0.071515 |
0.039668 | ... | ... | 0.27 | 0 | 0.27 | 66500 | 22.47 | 0 | 22.47 | ... | ... | 0.071187 |
0.038086 | ... | ... | 0.25 | 0 | 0.25 | 67000 | 22.96 | 0 | 22.96 | ... | ... | 0.07087 |
0.036916 | ... | ... | 0.24 | 0 | 0.24 | 67500 | 23.46 | 0 | 23.46 | ... | ... | 0.070736 |
0.035744 | ... | ... | 0.23 | 0 | 0.23 | 68000 | 23.95 | 0 | 23.95 | ... | ... | 0.070611 |
0.034569 | ... | ... | 0.22 | 0 | 0.22 | 68500 | 24.45 | 0 | 24.45 | ... | ... | 0.070495 |
0.033389 | ... | ... | 0.21 | 0 | 0.21 | 69000 | 24.94 | 0 | 24.94 | ... | ... | 0.070386 |
0.032202 | ... | ... | 0.20 | 0 | 0.20 | 69500 | 25.44 | 0 | 25.44 | ... | ... | 0.070285 |
0.031482 | ... | ... | 0.20 | 0 | 0.20 | 70000 | 25.94 | 0 | 25.94 | ... | ... | 0.070355 |
0.03029 | ... | ... | 0.19 | 0 | 0.19 | 70500 | 26.43 | 0 | 26.43 | ... | ... | 0.070267 |
0.029576 | ... | ... | 0.18 | 0 | 0.18 | 71000 | 26.93 | 0 | 26.93 | ... | ... | 0.070346 |
0.028372 | ... | ... | 0.17 | 0 | 0.17 | 71500 | 27.43 | 0 | 27.43 | ... | ... | 0.070428 |
0.027663 | ... | ... | 0.17 | 0 | 0.17 | 72000 | 27.93 | 0 | 27.93 | ... | ... | 0.070513 |
0.026956 | ... | ... | 0.16 | 0 | 0.16 | 72500 | 28.43 | 0 | 28.43 | ... | ... | 0.070601 |
0.026252 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 28.93 | 0 | 28.93 | ... | ... | 0.070691 |
0.025025 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 29.43 | 0 | 29.43 | ... | ... | 0.070784 |
0.024318 | ... | ... | 0.14 | 0 | 0.14 | 74000 | 29.93 | 0 | 29.93 | ... | ... | 0.070879 |
0.023613 | ... | ... | 0.14 | 0 | 0.14 | 74500 | 30.43 | 0 | 30.43 | ... | ... | 0.070976 |
0.023453 | ... | ... | 0.14 | 0 | 0.14 | 75000 | 30.93 | 0 | 30.93 | ... | ... | 0.071075 |
0.022754 | ... | ... | 0.13 | 0 | 0.13 | 75500 | 31.43 | 0 | 31.43 | ... | ... | 0.071176 |
0.022055 | ... | ... | 0.13 | 0 | 0.13 | 76000 | 31.93 | 0 | 31.93 | ... | ... | 0.071279 |
0.021354 | ... | ... | 0.12 | 0 | 0.12 | 76500 | 32.43 | 0 | 32.43 | ... | ... | 0.071384 |
0.020652 | ... | ... | 0.12 | 0 | 0.12 | 77000 | 32.93 | 0 | 32.93 | ... | ... | 0.07149 |
0.020521 | ... | ... | 0.12 | 0 | 0.12 | 77500 | 33.43 | 0 | 33.43 | ... | ... | 0.071597 |
0.019822 | ... | ... | 0.11 | 0 | 0.11 | 78000 | 33.93 | 0 | 33.93 | ... | ... | 0.071706 |
0.019119 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 34.43 | 0 | 34.43 | ... | ... | 0.071817 |
0.019003 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 34.93 | 0 | 34.93 | ... | ... | 0.071929 |
0.018303 | ... | ... | 0.10 | 0 | 0.10 | 79500 | 35.43 | 0 | 35.43 | ... | ... | 0.072041 |
0.017597 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 35.93 | 0 | 35.93 | ... | ... | 0.072155 |
0.017494 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 36.43 | 0 | 36.43 | ... | ... | 0.07227 |
0.016787 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 36.93 | 0 | 36.93 | ... | ... | 0.072386 |
0.016692 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 37.43 | 0 | 37.43 | ... | ... | 0.072503 |
0.015983 | ... | ... | 0.09 | 0 | 0.09 | 82000 | 37.93 | 0 | 37.93 | ... | ... | 0.072621 |
0.015894 | ... | ... | 0.09 | 0 | 0.09 | 82500 | 38.43 | 0 | 38.43 | ... | ... | 0.07274 |
0.015807 | ... | ... | 0.09 | 0 | 0.09 | 83000 | 38.93 | 0 | 38.93 | ... | ... | 0.072859 |
0.015101 | ... | ... | 0.08 | 0 | 0.08 | 83500 | 39.43 | 0 | 39.43 | ... | ... | 0.072979 |
0.014385 | ... | ... | 0.08 | 0 | 0.08 | 84000 | 39.93 | 0 | 39.93 | ... | ... | 0.0731 |
0.014309 | ... | ... | 0.08 | 0 | 0.08 | 84500 | 40.43 | 0 | 40.43 | ... | ... | 0.073222 |
0.013587 | ... | ... | 0.07 | 0 | 0.07 | 85000 | 40.93 | 0 | 40.93 | ... | ... | 0.073344 |
0.013517 | ... | ... | 0.07 | 0 | 0.07 | 85500 | 41.43 | 0 | 41.43 | ... | ... | 0.073466 |
0.013448 | ... | ... | 0.07 | 0 | 0.07 | 86000 | 41.93 | 0 | 41.93 | ... | ... | 0.073589 |
0.012723 | ... | ... | 0.07 | 0 | 0.07 | 86500 | 42.43 | 0 | 42.43 | ... | ... | 0.073713 |
0.012659 | ... | ... | 0.07 | 0 | 0.07 | 87000 | 42.93 | 0 | 42.93 | ... | ... | 0.073837 |
0.011926 | ... | ... | 0.06 | 0 | 0.06 | 87500 | 43.43 | 0 | 43.43 | ... | ... | 0.073962 |
0.011867 | ... | ... | 0.06 | 0 | 0.06 | 88000 | 43.93 | 0 | 43.93 | ... | ... | 0.074087 |
0.01181 | ... | ... | 0.06 | 0 | 0.06 | 88500 | 44.43 | 0 | 44.43 | ... | ... | 0.074212 |
0.011069 | ... | ... | 0.06 | 0 | 0.06 | 89000 | 44.93 | 0 | 44.93 | ... | ... | 0.074338 |
0.011016 | ... | ... | 0.06 | 0 | 0.06 | 89500 | 45.43 | 0 | 45.43 | ... | ... | 0.074464 |
0.010965 | ... | ... | 0.06 | 0 | 0.06 | 90000 | 45.93 | 0 | 45.93 | ... | ... | 0.07459 |
0.010214 | ... | ... | 0.05 | 0 | 0.05 | 90500 | 46.43 | 0 | 46.43 | ... | ... | 0.074717 |
0.010167 | ... | ... | 0.05 | 0 | 0.05 | 91000 | 46.93 | 0 | 46.93 | ... | ... | 0.074844 |
0.010121 | ... | ... | 0.05 | 0 | 0.05 | 91500 | 47.43 | 0 | 47.43 | ... | ... | 0.074971 |
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.