Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001048 | ... | ... | 1.501 | 0 | 1.501 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0.000069 |
0.001115 | ... | ... | 1.476 | 0 | 1.476 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.000072 |
0.001179 | ... | ... | 1.451 | 0 | 1.451 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.000075 |
0.00124 | ... | ... | 1.426 | 0 | 1.426 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.000079 |
0.001298 | ... | ... | 1.401 | 0 | 1.401 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.000082 |
0.001353 | ... | ... | 1.376 | 0 | 1.376 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.000085 |
0.001407 | ... | ... | 1.351 | 0 | 1.351 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.000089 |
0.001458 | ... | ... | 1.326 | 0 | 1.326 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.000092 |
0.001508 | ... | ... | 1.301 | 0 | 1.301 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.000095 |
0.001556 | ... | ... | 1.276 | 0 | 1.276 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.000099 |
0.001603 | ... | ... | 1.251 | 0 | 1.251 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.000102 |
0.001649 | ... | ... | 1.226 | 0 | 1.226 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.000106 |
0.001693 | ... | ... | 1.201 | 0 | 1.201 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.00011 |
0.001736 | ... | ... | 1.176 | 0 | 1.176 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.000114 |
0.001778 | ... | ... | 1.151 | 0 | 1.151 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.000117 |
0.001819 | ... | ... | 1.126 | 0 | 1.126 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.000121 |
0.001859 | ... | ... | 1.101 | 0 | 1.101 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.000125 |
0.001898 | ... | ... | 1.076 | 0 | 1.076 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.00013 |
0.001936 | ... | ... | 1.051 | 0 | 1.051 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.000134 |
0.001973 | ... | ... | 1.026 | 0 | 1.026 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.000138 |
0.00201 | ... | ... | 1.001 | 0 | 1.001 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.000143 |
0.002046 | ... | ... | 0.976 | 0 | 0.976 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.000148 |
0.002081 | ... | ... | 0.951 | 0 | 0.951 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.000153 |
0.002116 | ... | ... | 0.926 | 0 | 0.926 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.000158 |
0.00215 | ... | ... | 0.901 | 0 | 0.901 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.000163 |
0.002183 | ... | ... | 0.876 | 0 | 0.876 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.000169 |
0.002216 | ... | ... | 0.851 | 0 | 0.851 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.000174 |
0.002248 | ... | ... | 0.826 | 0 | 0.826 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.00018 |
0.00228 | ... | ... | 0.801 | 0 | 0.801 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.000187 |
0.002311 | ... | ... | 0.776 | 0 | 0.776 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.000193 |
0.002342 | ... | ... | 0.751 | 0 | 0.751 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.0002 |
0.002372 | ... | ... | 0.726 | 0 | 0.726 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.000207 |
0.002402 | ... | ... | 0.701 | 0 | 0.701 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.000215 |
0.002432 | ... | ... | 0.676 | 0 | 0.676 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.000223 |
0.002461 | ... | ... | 0.651 | 0 | 0.651 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.000232 |
0.002489 | ... | ... | 0.626 | 0 | 0.626 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.00039 |
0.002517 | ... | ... | 0.601 | 0 | 0.601 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.000405 |
0.002545 | ... | ... | 0.576 | 0 | 0.576 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.000421 |
0.002573 | ... | ... | 0.551 | 0 | 0.551 | 1250 | 0.002 | 0.001 | 0.001 | ... | ... | 0.00069 |
0.0026 | ... | ... | 0.526 | 0 | 0.526 | 1275 | 0.002 | 0 | 0.002 | ... | ... | 0.000717 |
0.002627 | ... | ... | 0.501 | 0 | 0.501 | 1300 | 0.003 | 0 | 0.003 | ... | ... | 0.000959 |
0.002653 | ... | ... | 0.476 | 0 | 0.476 | 1325 | 0.004 | 0 | 0.004 | ... | ... | 0.001182 |
0.00268 | ... | ... | 0.451 | 0 | 0.451 | 1350 | 0.005 | 0 | 0.005 | ... | ... | 0.001395 |
0.002768 | ... | ... | 0.426 | 0.001 | 0.427 | 1375 | 0.007 | 0.001 | 0.006 | ... | ... | 0.00174 |
0.002861 | ... | ... | 0.402 | 0.001 | 0.403 | 1400 | 0.009 | 0.001 | 0.008 | ... | ... | 0.002055 |
0.003023 | ... | ... | 0.379 | 0.001 | 0.380 | 1425 | 0.011 | 0.001 | 0.010 | ... | ... | 0.002353 |
0.003191 | ... | ... | 0.356 | 0.001 | 0.357 | 1450 | 0.014 | 0.001 | 0.013 | ... | ... | 0.002725 |
0.003474 | ... | ... | 0.334 | 0.002 | 0.336 | 1475 | 0.017 | 0.001 | 0.016 | ... | ... | 0.00307 |
0.003702 | ... | ... | 0.313 | 0.001 | 0.314 | 1500 | 0.021 | 0.002 | 0.019 | ... | ... | 0.003457 |
0.004019 | ... | ... | 0.292 | 0.002 | 0.294 | 1525 | 0.025 | 0.002 | 0.023 | ... | ... | 0.003813 |
0.004319 | ... | ... | 0.272 | 0.002 | 0.274 | 1550 | 0.030 | 0.002 | 0.028 | ... | ... | 0.004188 |
0.004637 | ... | ... | 0.253 | 0.002 | 0.255 | 1575 | 0.035 | 0.002 | 0.033 | ... | ... | 0.004531 |
0.004956 | ... | ... | 0.235 | 0.002 | 0.237 | 1600 | 0.042 | 0.002 | 0.040 | ... | ... | 0.004899 |
0.005265 | ... | ... | 0.218 | 0.002 | 0.220 | 1625 | 0.049 | 0.002 | 0.047 | ... | ... | 0.005223 |
0.00554 | ... | ... | 0.201 | 0.002 | 0.203 | 1650 | 0.057 | 0.002 | 0.055 | ... | ... | 0.005523 |
0.005804 | ... | ... | 0.186 | 0.002 | 0.188 | 1675 | 0.066 | 0.003 | 0.063 | ... | ... | 0.005793 |
0.006026 | ... | ... | 0.171 | 0.002 | 0.173 | 1700 | 0.075 | 0.002 | 0.073 | ... | ... | 0.006019 |
0.006216 | ... | ... | 0.157 | 0.003 | 0.160 | 1725 | 0.086 | 0.002 | 0.084 | ... | ... | 0.006213 |
0.006363 | ... | ... | 0.144 | 0.003 | 0.147 | 1750 | 0.097 | 0.002 | 0.095 | ... | ... | 0.006362 |
0.006471 | ... | ... | 0.132 | 0.003 | 0.135 | 1775 | 0.110 | 0.003 | 0.107 | ... | ... | 0.006471 |
0.006538 | ... | ... | 0.120 | 0.003 | 0.123 | 1800 | 0.122 | 0.003 | 0.119 | ... | ... | 0.006538 |
0.006565 | ... | ... | 0.109 | 0.003 | 0.112 | 1825 | 0.135 | 0.002 | 0.133 | ... | ... | 0.006565 |
0.006553 | ... | ... | 0.099 | 0.003 | 0.102 | 1850 | 0.149 | 0.002 | 0.147 | ... | ... | 0.006553 |
0.006503 | ... | ... | 0.090 | 0.002 | 0.092 | 1875 | 0.164 | 0.003 | 0.161 | ... | ... | 0.006505 |
0.006416 | ... | ... | 0.081 | 0.002 | 0.083 | 1900 | 0.179 | 0.002 | 0.177 | ... | ... | 0.006421 |
0.006298 | ... | ... | 0.072 | 0.003 | 0.075 | 1925 | 0.195 | 0.003 | 0.192 | ... | ... | 0.006306 |
0.006143 | ... | ... | 0.065 | 0.002 | 0.067 | 1950 | 0.212 | 0.003 | 0.209 | ... | ... | 0.006166 |
0.005964 | ... | ... | 0.058 | 0.002 | 0.060 | 1975 | 0.229 | 0.003 | 0.226 | ... | ... | 0.005996 |
0.005767 | ... | ... | 0.051 | 0.003 | 0.054 | 2000 | 0.247 | 0.003 | 0.244 | ... | ... | 0.00581 |
0.005541 | ... | ... | 0.045 | 0.003 | 0.048 | 2025 | 0.265 | 0.002 | 0.263 | ... | ... | 0.005596 |
0.00531 | ... | ... | 0.040 | 0.003 | 0.043 | 2050 | 0.285 | 0.002 | 0.283 | ... | ... | 0.005405 |
0.005051 | ... | ... | 0.036 | 0.002 | 0.038 | 2075 | 0.305 | 0.002 | 0.303 | ... | ... | 0.005199 |
0.004804 | ... | ... | 0.032 | 0.002 | 0.034 | 2100 | 0.325 | 0.002 | 0.323 | ... | ... | 0.004978 |
0.004534 | ... | ... | 0.028 | 0.002 | 0.030 | 2125 | 0.346 | 0.002 | 0.344 | ... | ... | 0.00478 |
0.004293 | ... | ... | 0.025 | 0.002 | 0.027 | 2150 | 0.367 | 0.001 | 0.366 | ... | ... | 0.004572 |
0.004037 | ... | ... | 0.022 | 0.002 | 0.024 | 2175 | 0.389 | 0.001 | 0.388 | ... | ... | 0.004402 |
0.003763 | ... | ... | 0.020 | 0.001 | 0.021 | 2200 | 0.411 | 0.001 | 0.410 | ... | ... | 0.00423 |
0.003546 | ... | ... | 0.018 | 0.001 | 0.019 | 2225 | 0.434 | 0.001 | 0.433 | ... | ... | 0.00411 |
0.003319 | ... | ... | 0.016 | 0.001 | 0.017 | 2250 | 0.457 | 0.001 | 0.456 | ... | ... | 0.003993 |
0.003082 | ... | ... | 0.014 | 0.001 | 0.015 | 2275 | 0.480 | 0.001 | 0.479 | ... | ... | 0.003877 |
0.002831 | ... | ... | 0.012 | 0.001 | 0.013 | 2300 | 0.503 | 0.001 | 0.502 | ... | ... | 0.003762 |
0.002675 | ... | ... | 0.010 | 0.002 | 0.012 | 2325 | 0.527 | 0.001 | 0.526 | ... | ... | 0.003711 |
0.002399 | ... | ... | 0.009 | 0.001 | 0.010 | 2350 | 0.551 | 0.001 | 0.550 | ... | ... | 0.003662 |
0.002232 | ... | ... | 0.008 | 0.001 | 0.009 | 2375 | 0.575 | 0.001 | 0.574 | ... | ... | 0.003616 |
0.00206 | ... | ... | 0.007 | 0.001 | 0.008 | 2400 | 0.599 | 0 | 0.599 | ... | ... | 0.003573 |
0.001882 | ... | ... | 0.006 | 0.001 | 0.007 | 2425 | 0.624 | 0 | 0.624 | ... | ... | 0.003591 |
0.001697 | ... | ... | 0.005 | 0.001 | 0.006 | 2450 | 0.649 | 0 | 0.649 | ... | ... | 0.003608 |
0.001502 | ... | ... | 0.004 | 0.001 | 0.005 | 2475 | 0.674 | 0 | 0.674 | ... | ... | 0.003625 |
0.001294 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.699 | 0 | 0.699 | ... | ... | 0.003643 |
0.001273 | ... | ... | 0.003 | 0.001 | 0.004 | 2525 | 0.724 | 0 | 0.724 | ... | ... | 0.00366 |
0.001048 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.749 | 0 | 0.749 | ... | ... | 0.003677 |
0.001032 | ... | ... | 0.002 | 0.001 | 0.003 | 2575 | 0.774 | 0 | 0.774 | ... | ... | 0.003694 |
0.000783 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.799 | 0 | 0.799 | ... | ... | 0.00371 |
0.000771 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.824 | 0 | 0.824 | ... | ... | 0.003727 |
0.000759 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.849 | 0 | 0.849 | ... | ... | 0.003744 |
0.000748 | ... | ... | 0.001 | 0.001 | 0.002 | 2675 | 0.874 | 0 | 0.874 | ... | ... | 0.00376 |
0.00046 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.899 | 0 | 0.899 | ... | ... | 0.003776 |
0.000454 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.924 | 0 | 0.924 | ... | ... | 0.003793 |
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.