Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000461 | ... | ... | 1.428 | -0.015 | 1.413 | 550 | ... | ... | 0.001 | ... | 0.004 | 0.000058 |
0.000469 | ... | ... | 1.403 | -0.015 | 1.388 | 575 | ... | ... | 0.001 | ... | 0.004 | 0.00006 |
0.000476 | ... | ... | 1.378 | -0.015 | 1.363 | 600 | ... | ... | 0.001 | ... | 0.004 | 0.000062 |
0.000482 | ... | ... | 1.353 | -0.015 | 1.338 | 625 | ... | ... | 0.001 | ... | 0.004 | 0.000064 |
0.000488 | ... | ... | 1.328 | -0.015 | 1.313 | 650 | ... | ... | 0.001 | ... | 0.004 | 0.000066 |
0.000493 | ... | ... | 1.303 | -0.015 | 1.288 | 675 | ... | ... | 0.001 | ... | 0.004 | 0.000069 |
0.000498 | ... | ... | 1.278 | -0.015 | 1.263 | 700 | ... | ... | 0.001 | ... | 0.004 | 0.000071 |
0.000503 | ... | ... | 1.253 | -0.015 | 1.238 | 725 | ... | ... | 0.001 | ... | 0.004 | 0.000073 |
0.000506 | ... | ... | 1.228 | -0.015 | 1.213 | 750 | ... | ... | 0.001 | ... | 0.004 | 0.000075 |
0.00051 | ... | ... | 1.203 | -0.015 | 1.188 | 775 | ... | ... | 0.001 | ... | 0.004 | 0.000077 |
0.000512 | ... | ... | 1.178 | -0.015 | 1.163 | 800 | ... | ... | 0.001 | ... | 0.004 | 0.00008 |
0.000514 | ... | ... | 1.153 | -0.015 | 1.138 | 825 | ... | ... | 0.001 | ... | 0.004 | 0.000082 |
0.000516 | ... | ... | 1.128 | -0.015 | 1.113 | 850 | ... | ... | 0.001 | ... | 0.004 | 0.000085 |
0.000516 | ... | ... | 1.103 | -0.015 | 1.088 | 875 | ... | ... | 0.001 | ... | 0.004 | 0.000087 |
0.000516 | ... | ... | 1.078 | -0.015 | 1.063 | 900 | ... | ... | 0.001 | ... | 0.004 | 0.00009 |
0.000516 | ... | ... | 1.053 | -0.015 | 1.038 | 925 | ... | ... | 0.001 | ... | 0.004 | 0.000093 |
0.000514 | ... | ... | 1.028 | -0.015 | 1.013 | 950 | ... | ... | 0.001 | ... | 0.004 | 0.000096 |
0.000512 | ... | ... | 1.003 | -0.015 | 0.988 | 975 | ... | ... | 0.001 | ... | 0.004 | 0.000098 |
0.000508 | ... | ... | 0.978 | -0.015 | 0.963 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0.000101 |
0.000504 | ... | ... | 0.953 | -0.015 | 0.938 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0.000105 |
0.000498 | ... | ... | 0.928 | -0.015 | 0.913 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0.000108 |
0.000491 | ... | ... | 0.903 | -0.015 | 0.888 | 1075 | ... | ... | 0.001 | ... | 0.004 | 0.000111 |
0.000483 | ... | ... | 0.878 | -0.015 | 0.863 | 1100 | ... | ... | 0.001 | ... | 0.004 | 0.000115 |
0.000473 | ... | ... | 0.853 | -0.015 | 0.838 | 1125 | ... | ... | 0.001 | ... | 0.004 | 0.000119 |
0.000462 | ... | ... | 0.828 | -0.015 | 0.813 | 1150 | ... | ... | 0.001 | ... | 0.004 | 0.000122 |
0.000448 | ... | ... | 0.803 | -0.015 | 0.788 | 1175 | ... | ... | 0.001 | ... | 0.004 | 0.000127 |
0.000433 | ... | ... | 0.778 | -0.015 | 0.763 | 1200 | ... | ... | 0.001 | ... | 0.004 | 0.000131 |
0.000414 | ... | ... | 0.753 | -0.015 | 0.738 | 1225 | ... | ... | 0.001 | ... | 0.004 | 0.000135 |
0.000392 | ... | ... | 0.728 | -0.015 | 0.713 | 1250 | ... | ... | 0.001 | ... | 0.004 | 0.00014 |
0.000367 | ... | ... | 0.703 | -0.015 | 0.688 | 1275 | ... | ... | 0.001 | ... | 0.005 | 0.000145 |
0.000337 | ... | ... | 0.678 | -0.015 | 0.663 | 1300 | ... | ... | 0.001 | ... | 0.005 | 0.00015 |
0.000301 | ... | ... | 0.653 | -0.015 | 0.638 | 1325 | ... | ... | 0.001 | ... | 0.005 | 0.000156 |
0.000257 | ... | ... | 0.628 | -0.015 | 0.613 | 1350 | ... | ... | 0.001 | ... | 0.005 | 0.000162 |
0.000201 | ... | ... | 0.603 | -0.015 | 0.588 | 1375 | ... | ... | 0.001 | ... | 0.005 | 0.000168 |
0.000128 | ... | ... | 0.578 | -0.015 | 0.563 | 1400 | ... | ... | 0.001 | ... | 0.006 | 0.000175 |
0.000004 | ... | ... | 0.553 | -0.015 | 0.538 | 1425 | ... | ... | 0.001 | ... | 0.006 | 0.000182 |
0 | ... | ... | 0.528 | -0.015 | 0.513 | 1450 | ... | ... | 0.001 | ... | 0.006 | 0.00019 |
0 | ... | ... | 0.503 | -0.015 | 0.488 | 1475 | ... | ... | 0.001 | ... | 0.007 | 0.000319 |
0 | ... | ... | 0.478 | -0.015 | 0.463 | 1500 | ... | ... | 0.001 | ... | 0.007 | 0.000333 |
0 | ... | ... | 0.453 | -0.015 | 0.438 | 1525 | ... | ... | 0.001 | ... | 0.008 | 0.000348 |
0 | ... | ... | 0.428 | -0.015 | 0.413 | 1550 | ... | ... | 0.002 | ... | 0.009 | 0.000569 |
0 | ... | ... | 0.404 | -0.015 | 0.389 | 1575 | ... | ... | 0.003 | ... | 0.010 | 0.00076 |
0 | ... | ... | 0.380 | -0.015 | 0.365 | 1600 | ... | ... | 0.004 | ... | 0.011 | 0.000938 |
0.000242 | ... | ... | 0.356 | -0.015 | 0.341 | 1625 | ... | ... | 0.006 | ... | 0.013 | 0.001222 |
0.000716 | ... | ... | 0.333 | -0.015 | 0.318 | 1650 | ... | ... | 0.007 | ... | 0.015 | 0.001384 |
0.001057 | ... | ... | 0.310 | -0.015 | 0.295 | 1675 | ... | ... | 0.010 | 0.011 | 0.011 | 0.001716 |
0.001469 | ... | ... | 0.288 | -0.015 | 0.273 | 1700 | ... | ... | 0.013 | 0.014 | 0.014 | 0.00201 |
0.001902 | ... | ... | 0.266 | -0.014 | 0.252 | 1725 | ... | ... | 0.016 | 0.017 | 0.017 | 0.002282 |
0.002267 | ... | ... | 0.245 | -0.014 | 0.231 | 1750 | ... | ... | 0.020 | 0.022 | 0.022 | 0.002583 |
0.002639 | ... | ... | 0.225 | -0.014 | 0.211 | 1775 | ... | ... | 0.025 | 0.027 | 0.027 | 0.002892 |
0.002998 | ... | ... | 0.206 | -0.014 | 0.192 | 1800 | ... | ... | 0.031 | 0.033 | 0.033 | 0.003193 |
0.003331 | ... | ... | 0.188 | -0.014 | 0.174 | 1825 | ... | ... | 0.037 | 0.040 | 0.040 | 0.003456 |
0.003626 | ... | ... | 0.170 | -0.013 | 0.157 | 1850 | ... | ... | 0.045 | 0.048 | 0.048 | 0.003712 |
0.003877 | 0.158 | 0.158 | 0.141 | ... | ... | 1875 | ... | ... | 0.054 | 0.057 | 0.057 | 0.003932 |
0.004079 | 0.143 | 0.143 | 0.126 | ... | ... | 1900 | ... | ... | 0.064 | 0.067 | 0.067 | 0.004109 |
0.004232 | 0.116 | 0.116 | 0.113 | ... | ... | 1925 | ... | ... | 0.075 | 0.078 | 0.078 | 0.004242 |
0.004327 | 0.103 | 0.103 | 0.100 | ... | ... | 1950 | ... | ... | 0.087 | 0.091 | 0.091 | 0.004328 |
0.004371 | 0.091 | 0.091 | 0.089 | ... | ... | 1975 | ... | ... | 0.101 | 0.104 | 0.104 | 0.004369 |
0.004363 | 0.080 | 0.080 | 0.078 | ... | ... | 2000 | ... | ... | 0.115 | 0.118 | 0.118 | 0.004367 |
0.00431 | 0.071 | 0.071 | 0.069 | ... | ... | 2025 | ... | ... | 0.130 | 0.132 | 0.132 | 0.004324 |
0.004212 | 0.061 | 0.061 | 0.060 | ... | ... | 2050 | ... | ... | 0.147 | 0.144 | 0.144 | 0.004248 |
0.004084 | 0.053 | 0.053 | 0.053 | ... | ... | 2075 | 0.164 | 0.007 | 0.157 | ... | ... | 0.00414 |
0.003921 | 0.046 | 0.046 | 0.046 | ... | ... | 2100 | 0.181 | 0.007 | 0.174 | ... | ... | 0.003998 |
0.003737 | 0.040 | 0.040 | 0.040 | ... | ... | 2125 | 0.200 | 0.008 | 0.192 | ... | ... | 0.003846 |
0.003518 | 0.035 | 0.035 | 0.034 | ... | ... | 2150 | 0.219 | 0.008 | 0.211 | ... | ... | 0.003671 |
0.00329 | 0.030 | 0.030 | 0.029 | ... | ... | 2175 | 0.239 | 0.009 | 0.230 | ... | ... | 0.003492 |
0.003066 | 0.026 | 0.026 | 0.025 | ... | ... | 2200 | 0.260 | 0.010 | 0.250 | ... | ... | 0.003319 |
0.002862 | 0.023 | 0.023 | 0.022 | ... | ... | 2225 | 0.281 | 0.010 | 0.271 | ... | ... | 0.003134 |
0.002591 | 0.020 | 0.020 | 0.018 | ... | ... | 2250 | 0.303 | 0.011 | 0.292 | ... | ... | 0.00297 |
0.002408 | 0.018 | 0.018 | 0.016 | ... | ... | 2275 | 0.325 | 0.011 | 0.314 | ... | ... | 0.002799 |
0.002149 | 0.016 | 0.016 | 0.013 | ... | ... | 2300 | 0.348 | 0.012 | 0.336 | ... | ... | 0.002665 |
0.00194 | 0.014 | 0.014 | 0.011 | ... | ... | 2325 | 0.371 | 0.012 | 0.359 | ... | ... | 0.00253 |
0.001807 | 0.012 | 0.012 | 0.010 | ... | ... | 2350 | 0.394 | 0.013 | 0.381 | ... | ... | 0.002393 |
0.001577 | 0.011 | 0.011 | 0.008 | ... | ... | 2375 | 0.417 | 0.012 | 0.405 | ... | ... | 0.002254 |
0.001435 | 0.010 | 0.010 | 0.007 | ... | ... | 2400 | 0.441 | 0.013 | 0.428 | ... | ... | 0.00217 |
0.001289 | 0.009 | 0.009 | 0.006 | ... | ... | 2425 | 0.465 | 0.013 | 0.452 | ... | ... | 0.002088 |
0.001137 | ... | 0.015 | 0.005 | ... | ... | 2450 | 0.489 | 0.013 | 0.476 | ... | ... | 0.002009 |
0.000977 | ... | 0.014 | 0.004 | ... | ... | 2475 | 0.513 | 0.013 | 0.500 | ... | ... | 0.001931 |
0.000954 | ... | 0.013 | 0.004 | ... | ... | 2500 | 0.538 | 0.014 | 0.524 | ... | ... | 0.001916 |
0.000785 | ... | 0.012 | 0.003 | ... | ... | 2525 | 0.562 | 0.014 | 0.548 | ... | ... | 0.001842 |
0.000768 | ... | 0.011 | 0.003 | ... | ... | 2550 | 0.587 | 0.014 | 0.573 | ... | ... | 0.001832 |
0.000582 | ... | 0.011 | 0.002 | ... | ... | 2575 | 0.612 | 0.015 | 0.597 | ... | ... | 0.001823 |
0.00057 | ... | 0.010 | 0.002 | ... | ... | 2600 | 0.637 | 0.015 | 0.622 | ... | ... | 0.001815 |
0.000352 | ... | 0.010 | 0.001 | ... | ... | 2625 | 0.662 | 0.015 | 0.647 | ... | ... | 0.001808 |
0.000345 | ... | 0.009 | 0.001 | ... | ... | 2650 | 0.687 | 0.015 | 0.672 | ... | ... | 0.001801 |
0.000338 | ... | 0.009 | 0.001 | ... | ... | 2675 | 0.712 | 0.015 | 0.697 | ... | ... | 0.001795 |
0.000331 | ... | 0.008 | 0.001 | ... | ... | 2700 | 0.737 | 0.015 | 0.722 | ... | ... | 0.00179 |
0.000325 | ... | 0.008 | 0.001 | ... | ... | 2725 | 0.762 | 0.015 | 0.747 | ... | ... | 0.001786 |
0.00032 | ... | 0.008 | 0.001 | ... | ... | 2750 | 0.787 | 0.015 | 0.772 | ... | ... | 0.001782 |
0.000192 | ... | 0.007 | 0.001 | ... | ... | 2775 | 0.812 | 0.015 | 0.797 | ... | ... | 0.001778 |
0.000189 | ... | 0.007 | 0.001 | ... | ... | 2800 | 0.837 | 0.015 | 0.822 | ... | ... | 0.001775 |
0.000186 | ... | 0.007 | 0.001 | ... | ... | 2825 | 0.862 | 0.015 | 0.847 | ... | ... | 0.001773 |
0.000183 | ... | 0.007 | 0.001 | ... | ... | 2850 | 0.887 | 0.015 | 0.872 | ... | ... | 0.001771 |
0.00018 | ... | 0.007 | 0.001 | ... | ... | 2875 | 0.912 | 0.015 | 0.897 | ... | ... | 0.001769 |
0.000177 | ... | 0.006 | 0.001 | ... | ... | 2900 | 0.937 | 0.015 | 0.922 | ... | ... | 0.001767 |
0.000174 | ... | 0.006 | 0.001 | ... | ... | 2925 | 0.962 | 0.015 | 0.947 | ... | ... | 0.001766 |
0.000172 | ... | 0.006 | 0.001 | ... | ... | 2950 | 0.987 | 0.015 | 0.972 | ... | ... | 0.001765 |
0.000169 | ... | 0.006 | 0.001 | ... | ... | 2975 | 1.012 | 0.015 | 0.997 | ... | ... | 0.001765 |
0.000167 | ... | 0.006 | 0.001 | ... | ... | 3000 | 1.037 | 0.015 | 1.022 | ... | ... | 0.001764 |
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.