Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000642 | ... | ... | 1.574 | -0.009 | 1.565 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.000049 |
0.000671 | ... | ... | 1.549 | -0.009 | 1.540 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.000051 |
0.0007 | ... | ... | 1.524 | -0.009 | 1.515 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.000053 |
0.000727 | ... | ... | 1.499 | -0.009 | 1.490 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.000056 |
0.000754 | ... | ... | 1.474 | -0.009 | 1.465 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.000058 |
0.000779 | ... | ... | 1.449 | -0.009 | 1.440 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.00006 |
0.000804 | ... | ... | 1.424 | -0.009 | 1.415 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.000062 |
0.000828 | ... | ... | 1.399 | -0.009 | 1.390 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.000064 |
0.000851 | ... | ... | 1.374 | -0.009 | 1.365 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.000067 |
0.000874 | ... | ... | 1.349 | -0.009 | 1.340 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.000069 |
0.000896 | ... | ... | 1.324 | -0.009 | 1.315 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.000071 |
0.000917 | ... | ... | 1.299 | -0.009 | 1.290 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.000074 |
0.000938 | ... | ... | 1.274 | -0.009 | 1.265 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.000076 |
0.000959 | ... | ... | 1.249 | -0.009 | 1.240 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.000079 |
0.000979 | ... | ... | 1.224 | -0.009 | 1.215 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.000081 |
0.000998 | ... | ... | 1.199 | -0.009 | 1.190 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.000084 |
0.001017 | ... | ... | 1.174 | -0.009 | 1.165 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.000087 |
0.001036 | ... | ... | 1.149 | -0.009 | 1.140 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.000089 |
0.001055 | ... | ... | 1.124 | -0.009 | 1.115 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.000092 |
0.001073 | ... | ... | 1.099 | -0.009 | 1.090 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.000095 |
0.001091 | ... | ... | 1.074 | -0.009 | 1.065 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.000098 |
0.001108 | ... | ... | 1.049 | -0.009 | 1.040 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.000101 |
0.001125 | ... | ... | 1.024 | -0.009 | 1.015 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.000104 |
0.001142 | ... | ... | 0.999 | -0.009 | 0.990 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.000108 |
0.001159 | ... | ... | 0.974 | -0.009 | 0.965 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.000111 |
0.001175 | ... | ... | 0.949 | -0.009 | 0.940 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.000115 |
0.001191 | ... | ... | 0.924 | -0.009 | 0.915 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.000118 |
0.001207 | ... | ... | 0.899 | -0.009 | 0.890 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.000122 |
0.001223 | ... | ... | 0.874 | -0.009 | 0.865 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.000126 |
0.001239 | ... | ... | 0.849 | -0.009 | 0.840 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.00013 |
0.001254 | ... | ... | 0.824 | -0.009 | 0.815 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.000135 |
0.001269 | ... | ... | 0.799 | -0.009 | 0.790 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.000139 |
0.001284 | ... | ... | 0.774 | -0.009 | 0.765 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.000144 |
0.001299 | ... | ... | 0.749 | -0.009 | 0.740 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.000149 |
0.001313 | ... | ... | 0.724 | -0.009 | 0.715 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.000155 |
0.001328 | ... | ... | 0.699 | -0.009 | 0.690 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.00016 |
0.001342 | ... | ... | 0.674 | -0.009 | 0.665 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.000166 |
0.001356 | ... | ... | 0.649 | -0.009 | 0.640 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.000172 |
0.00137 | ... | ... | 0.624 | -0.009 | 0.615 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.000179 |
0.001383 | ... | ... | 0.599 | -0.009 | 0.590 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.000302 |
0.001397 | ... | ... | 0.574 | -0.009 | 0.565 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.000313 |
0.00141 | ... | ... | 0.549 | -0.009 | 0.540 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.000326 |
0.001424 | ... | ... | 0.524 | -0.009 | 0.515 | 1375 | 0.002 | 0.001 | 0.001 | ... | ... | 0.000534 |
0.001437 | ... | ... | 0.499 | -0.009 | 0.490 | 1400 | 0.002 | 0 | 0.002 | ... | ... | 0.000556 |
0.00145 | ... | ... | 0.474 | -0.009 | 0.465 | 1425 | 0.003 | 0 | 0.003 | ... | ... | 0.000743 |
0.001463 | ... | ... | 0.449 | -0.009 | 0.440 | 1450 | 0.004 | 0.001 | 0.003 | ... | ... | 0.000916 |
0.001553 | ... | ... | 0.425 | -0.009 | 0.416 | 1475 | 0.005 | 0 | 0.005 | ... | ... | 0.001082 |
0.001649 | ... | ... | 0.401 | -0.009 | 0.392 | 1500 | 0.006 | 0 | 0.006 | ... | ... | 0.001245 |
0.001821 | ... | ... | 0.378 | -0.009 | 0.369 | 1525 | 0.008 | 0 | 0.008 | ... | ... | 0.001505 |
0.001993 | ... | ... | 0.355 | -0.009 | 0.346 | 1550 | 0.010 | 0 | 0.010 | ... | ... | 0.001748 |
0.002225 | ... | ... | 0.332 | -0.008 | 0.324 | 1575 | 0.013 | 0.001 | 0.012 | ... | ... | 0.002049 |
0.00245 | ... | ... | 0.310 | -0.008 | 0.302 | 1600 | 0.016 | 0.001 | 0.015 | ... | ... | 0.002326 |
0.002714 | ... | ... | 0.289 | -0.008 | 0.281 | 1625 | 0.020 | 0.001 | 0.019 | ... | ... | 0.002635 |
0.003 | ... | ... | 0.269 | -0.008 | 0.261 | 1650 | 0.024 | 0.001 | 0.023 | ... | ... | 0.002918 |
0.003263 | ... | ... | 0.249 | -0.008 | 0.241 | 1675 | 0.030 | 0.002 | 0.028 | ... | ... | 0.003244 |
0.003532 | ... | ... | 0.230 | -0.008 | 0.222 | 1700 | 0.035 | 0.001 | 0.034 | 0.032 | 0.030 | 0.003506 |
0.003794 | ... | ... | 0.211 | -0.007 | 0.204 | 1725 | 0.042 | 0.002 | 0.040 | ... | ... | 0.003784 |
0.004038 | ... | ... | 0.194 | -0.007 | 0.187 | 1750 | 0.049 | 0.002 | 0.047 | ... | ... | 0.004025 |
0.004249 | ... | ... | 0.177 | -0.007 | 0.170 | 1775 | 0.057 | 0.002 | 0.055 | ... | ... | 0.004245 |
0.004439 | ... | ... | 0.161 | -0.006 | 0.155 | 1800 | 0.066 | 0.003 | 0.063 | ... | ... | 0.004434 |
0.004591 | ... | ... | 0.146 | -0.006 | 0.140 | 1825 | 0.076 | 0.003 | 0.073 | ... | ... | 0.00459 |
0.004707 | ... | ... | 0.132 | -0.005 | 0.127 | 1850 | 0.088 | 0.004 | 0.084 | ... | ... | 0.004707 |
0.004783 | ... | ... | 0.120 | -0.005 | 0.115 | 1875 | 0.100 | 0.003 | 0.097 | ... | ... | 0.004783 |
0.004818 | ... | ... | 0.109 | -0.005 | 0.104 | 1900 | 0.114 | 0.004 | 0.110 | ... | ... | 0.004818 |
0.004816 | ... | ... | 0.099 | -0.005 | 0.094 | 1925 | 0.129 | 0.005 | 0.124 | ... | ... | 0.004816 |
0.004779 | ... | ... | 0.089 | -0.004 | 0.085 | 1950 | 0.144 | 0.005 | 0.139 | ... | ... | 0.004779 |
0.004707 | ... | ... | 0.080 | -0.004 | 0.076 | 1975 | 0.160 | 0.005 | 0.155 | ... | ... | 0.00471 |
0.004607 | ... | ... | 0.072 | -0.004 | 0.068 | 2000 | 0.177 | 0.005 | 0.172 | ... | ... | 0.004615 |
0.004484 | ... | ... | 0.065 | -0.004 | 0.061 | 2025 | 0.194 | 0.005 | 0.189 | ... | ... | 0.004492 |
0.004332 | ... | ... | 0.058 | -0.004 | 0.054 | 2050 | 0.212 | 0.006 | 0.206 | ... | ... | 0.004349 |
0.004164 | ... | ... | 0.051 | -0.003 | 0.048 | 2075 | 0.231 | 0.006 | 0.225 | ... | ... | 0.004196 |
0.003991 | ... | ... | 0.046 | -0.003 | 0.043 | 2100 | 0.250 | 0.006 | 0.244 | ... | ... | 0.004022 |
0.003797 | ... | ... | 0.041 | -0.003 | 0.038 | 2125 | 0.270 | 0.007 | 0.263 | ... | ... | 0.003848 |
0.003609 | ... | ... | 0.036 | -0.002 | 0.034 | 2150 | 0.290 | 0.006 | 0.284 | ... | ... | 0.003657 |
0.003404 | ... | ... | 0.032 | -0.002 | 0.030 | 2175 | 0.311 | 0.007 | 0.304 | ... | ... | 0.003479 |
0.003221 | ... | ... | 0.029 | -0.002 | 0.027 | 2200 | 0.333 | 0.007 | 0.326 | ... | ... | 0.003325 |
0.003026 | ... | ... | 0.026 | -0.002 | 0.024 | 2225 | 0.355 | 0.008 | 0.347 | ... | ... | 0.003166 |
0.002869 | ... | ... | 0.023 | -0.001 | 0.022 | 2250 | 0.377 | 0.008 | 0.369 | ... | ... | 0.003002 |
0.002653 | ... | ... | 0.021 | -0.002 | 0.019 | 2275 | 0.399 | 0.007 | 0.392 | ... | ... | 0.00283 |
0.00248 | ... | ... | 0.019 | -0.002 | 0.017 | 2300 | 0.422 | 0.008 | 0.414 | ... | ... | 0.002703 |
0.002368 | ... | ... | 0.017 | -0.001 | 0.016 | 2325 | 0.445 | 0.008 | 0.437 | ... | ... | 0.002576 |
0.002186 | ... | ... | 0.015 | -0.001 | 0.014 | 2350 | 0.468 | 0.008 | 0.460 | ... | ... | 0.002446 |
0.001993 | ... | ... | 0.013 | -0.001 | 0.012 | 2375 | 0.492 | 0.009 | 0.483 | ... | ... | 0.002376 |
0.001873 | ... | ... | 0.011 | 0 | 0.011 | 2400 | 0.515 | 0.008 | 0.507 | ... | ... | 0.002246 |
0.001659 | ... | ... | 0.010 | -0.001 | 0.009 | 2425 | 0.539 | 0.009 | 0.530 | ... | ... | 0.00218 |
0.00153 | ... | ... | 0.009 | -0.001 | 0.008 | 2450 | 0.563 | 0.009 | 0.554 | ... | ... | 0.002115 |
0.001397 | ... | ... | 0.008 | -0.001 | 0.007 | 2475 | 0.587 | 0.009 | 0.578 | ... | ... | 0.002052 |
0.001258 | ... | ... | 0.007 | -0.001 | 0.006 | 2500 | 0.611 | 0.008 | 0.603 | ... | ... | 0.00199 |
0.001113 | ... | ... | 0.006 | -0.001 | 0.005 | 2525 | 0.636 | 0.009 | 0.627 | ... | ... | 0.001997 |
0.001093 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.660 | 0.009 | 0.651 | ... | ... | 0.001939 |
0.000941 | ... | ... | 0.004 | 0 | 0.004 | 2575 | 0.685 | 0.009 | 0.676 | ... | ... | 0.001949 |
0.000925 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.710 | 0.009 | 0.701 | ... | ... | 0.001958 |
0.000762 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.735 | 0.009 | 0.726 | ... | ... | 0.001967 |
0.000749 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.760 | 0.009 | 0.751 | ... | ... | 0.001976 |
0.000568 | ... | ... | 0.003 | -0.001 | 0.002 | 2675 | 0.785 | 0.009 | 0.776 | ... | ... | 0.001985 |
0.000559 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.810 | 0.009 | 0.801 | ... | ... | 0.001994 |
0.00055 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.835 | 0.009 | 0.826 | ... | ... | 0.002003 |
0.000542 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.860 | 0.009 | 0.851 | ... | ... | 0.002012 |
0.000333 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.885 | 0.009 | 0.876 | ... | ... | 0.002021 |
0.000328 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.910 | 0.009 | 0.901 | ... | ... | 0.00203 |
0.000324 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.935 | 0.009 | 0.926 | ... | ... | 0.002039 |
0.000319 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.960 | 0.009 | 0.951 | ... | ... | 0.002047 |
0.000315 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.985 | 0.009 | 0.976 | ... | ... | 0.002056 |
0.000311 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.010 | 0.009 | 1.001 | ... | ... | 0.002065 |
0.000307 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.035 | 0.009 | 1.026 | ... | ... | 0.002073 |
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.