Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000788 | ... | ... | 1.381 | 0.029 | 1.410 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.000069 |
0.000806 | ... | ... | 1.356 | 0.029 | 1.385 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.000071 |
0.000824 | ... | ... | 1.331 | 0.029 | 1.360 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.000073 |
0.000842 | ... | ... | 1.306 | 0.029 | 1.335 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.000075 |
0.000859 | ... | ... | 1.281 | 0.029 | 1.310 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.000078 |
0.000875 | ... | ... | 1.256 | 0.029 | 1.285 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.00008 |
0.000892 | ... | ... | 1.231 | 0.029 | 1.260 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.000083 |
0.000908 | ... | ... | 1.206 | 0.029 | 1.235 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.000085 |
0.000924 | ... | ... | 1.181 | 0.029 | 1.210 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.000088 |
0.000939 | ... | ... | 1.156 | 0.029 | 1.185 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.00009 |
0.000954 | ... | ... | 1.131 | 0.029 | 1.160 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.000093 |
0.000969 | ... | ... | 1.106 | 0.029 | 1.135 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.000096 |
0.000984 | ... | ... | 1.081 | 0.029 | 1.110 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.000099 |
0.000999 | ... | ... | 1.056 | 0.029 | 1.085 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.000102 |
0.001013 | ... | ... | 1.031 | 0.029 | 1.060 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.000105 |
0.001027 | ... | ... | 1.006 | 0.029 | 1.035 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.000108 |
0.001041 | ... | ... | 0.981 | 0.029 | 1.010 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.000111 |
0.001055 | ... | ... | 0.956 | 0.029 | 0.985 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.000115 |
0.001068 | ... | ... | 0.931 | 0.029 | 0.960 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.000118 |
0.001081 | ... | ... | 0.906 | 0.029 | 0.935 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.000122 |
0.001095 | ... | ... | 0.881 | 0.029 | 0.910 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.000126 |
0.001108 | ... | ... | 0.856 | 0.029 | 0.885 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.00013 |
0.00112 | ... | ... | 0.831 | 0.029 | 0.860 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.000134 |
0.001133 | ... | ... | 0.806 | 0.029 | 0.835 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.000138 |
0.001146 | ... | ... | 0.781 | 0.029 | 0.810 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.000143 |
0.001158 | ... | ... | 0.756 | 0.029 | 0.785 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.000148 |
0.00117 | ... | ... | 0.731 | 0.029 | 0.760 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.000153 |
0.001182 | ... | ... | 0.706 | 0.029 | 0.735 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.000158 |
0.001194 | ... | ... | 0.681 | 0.029 | 0.710 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.000163 |
0.001206 | ... | ... | 0.656 | 0.029 | 0.685 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.000169 |
0.001218 | ... | ... | 0.631 | 0.029 | 0.660 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.000175 |
0.00123 | ... | ... | 0.606 | 0.029 | 0.635 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.000182 |
0.001241 | ... | ... | 0.581 | 0.029 | 0.610 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.000189 |
0.001253 | ... | ... | 0.556 | 0.029 | 0.585 | 1400 | 0.001 | -0.001 | 0.001 | ... | ... | 0.000196 |
0.001264 | ... | ... | 0.531 | 0.029 | 0.560 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.00033 |
0.001275 | ... | ... | 0.506 | 0.029 | 0.535 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.000343 |
0.001286 | ... | ... | 0.481 | 0.029 | 0.510 | 1475 | 0.001 | -0.001 | 0.002 | ... | ... | 0.000358 |
0.001297 | ... | ... | 0.456 | 0.029 | 0.485 | 1500 | 0.001 | -0.001 | 0.002 | ... | ... | 0.000373 |
0.001308 | ... | ... | 0.431 | 0.029 | 0.460 | 1525 | 0.002 | -0.001 | 0.003 | ... | ... | 0.00061 |
0.001319 | ... | ... | 0.407 | 0.028 | 0.435 | 1550 | 0.003 | -0.001 | 0.004 | ... | ... | 0.000815 |
0.001429 | ... | ... | 0.383 | 0.028 | 0.411 | 1575 | 0.004 | -0.001 | 0.005 | ... | ... | 0.001005 |
0.001544 | ... | ... | 0.359 | 0.028 | 0.387 | 1600 | 0.005 | -0.001 | 0.006 | ... | ... | 0.001187 |
0.001663 | ... | ... | 0.336 | 0.027 | 0.363 | 1625 | 0.006 | -0.002 | 0.008 | ... | ... | 0.001367 |
0.001874 | ... | ... | 0.314 | 0.026 | 0.340 | 1650 | 0.008 | -0.003 | 0.011 | ... | ... | 0.001651 |
0.002156 | ... | ... | 0.292 | 0.026 | 0.318 | 1675 | 0.011 | -0.002 | 0.013 | ... | ... | 0.002001 |
0.002359 | ... | ... | 0.270 | 0.025 | 0.295 | 1700 | 0.013 | -0.004 | 0.017 | ... | ... | 0.002247 |
0.002677 | ... | ... | 0.249 | 0.025 | 0.274 | 1725 | 0.017 | -0.004 | 0.021 | ... | ... | 0.002609 |
0.002972 | ... | ... | 0.230 | 0.023 | 0.253 | 1750 | 0.021 | -0.005 | 0.026 | ... | ... | 0.002934 |
0.00332 | ... | ... | 0.211 | 0.023 | 0.234 | 1775 | 0.026 | -0.006 | 0.032 | ... | ... | 0.00327 |
0.003627 | ... | ... | 0.193 | 0.022 | 0.215 | 1800 | 0.032 | -0.007 | 0.039 | ... | ... | 0.0036 |
0.003922 | ... | ... | 0.176 | 0.021 | 0.197 | 1825 | 0.039 | -0.007 | 0.046 | ... | ... | 0.00391 |
0.004194 | ... | ... | 0.160 | 0.020 | 0.180 | 1850 | 0.046 | -0.009 | 0.055 | ... | ... | 0.004177 |
0.004434 | ... | ... | 0.145 | 0.019 | 0.164 | 1875 | 0.055 | -0.010 | 0.065 | ... | ... | 0.004427 |
0.004636 | ... | ... | 0.131 | 0.018 | 0.149 | 1900 | 0.065 | -0.011 | 0.076 | ... | ... | 0.004634 |
0.004796 | ... | ... | 0.118 | 0.017 | 0.135 | 1925 | 0.076 | -0.012 | 0.088 | ... | ... | 0.004796 |
0.004912 | ... | ... | 0.106 | 0.016 | 0.122 | 1950 | 0.088 | -0.013 | 0.101 | ... | ... | 0.004912 |
0.004983 | ... | ... | 0.095 | 0.015 | 0.110 | 1975 | 0.100 | -0.014 | 0.114 | ... | ... | 0.004983 |
0.00501 | ... | ... | 0.085 | 0.014 | 0.099 | 2000 | 0.113 | -0.015 | 0.128 | ... | ... | 0.00501 |
0.004995 | ... | ... | 0.076 | 0.012 | 0.088 | 2025 | 0.127 | -0.017 | 0.144 | ... | ... | 0.004994 |
0.004938 | ... | ... | 0.067 | 0.011 | 0.078 | 2050 | 0.142 | -0.018 | 0.160 | ... | ... | 0.004938 |
0.004843 | ... | ... | 0.059 | 0.010 | 0.069 | 2075 | 0.158 | -0.018 | 0.176 | ... | ... | 0.004845 |
0.004715 | ... | ... | 0.052 | 0.009 | 0.061 | 2100 | 0.175 | -0.019 | 0.194 | ... | ... | 0.004722 |
0.00456 | ... | ... | 0.045 | 0.009 | 0.054 | 2125 | 0.192 | -0.020 | 0.212 | ... | ... | 0.004563 |
0.00437 | ... | ... | 0.039 | 0.008 | 0.047 | 2150 | 0.210 | -0.021 | 0.231 | ... | ... | 0.004381 |
0.004162 | ... | ... | 0.034 | 0.007 | 0.041 | 2175 | 0.229 | -0.021 | 0.250 | ... | ... | 0.004186 |
0.003948 | ... | ... | 0.030 | 0.006 | 0.036 | 2200 | 0.248 | -0.023 | 0.271 | ... | ... | 0.003961 |
0.003706 | ... | ... | 0.026 | 0.005 | 0.031 | 2225 | 0.268 | -0.023 | 0.291 | ... | ... | 0.003736 |
0.003471 | ... | ... | 0.022 | 0.005 | 0.027 | 2250 | 0.289 | -0.024 | 0.313 | ... | ... | 0.003523 |
0.003259 | ... | ... | 0.019 | 0.005 | 0.024 | 2275 | 0.310 | -0.025 | 0.335 | ... | ... | 0.003292 |
0.002979 | ... | ... | 0.017 | 0.003 | 0.020 | 2300 | 0.332 | -0.025 | 0.357 | ... | ... | 0.003093 |
0.002792 | ... | ... | 0.014 | 0.004 | 0.018 | 2325 | 0.354 | -0.026 | 0.380 | ... | ... | 0.002883 |
0.002528 | ... | ... | 0.012 | 0.003 | 0.015 | 2350 | 0.377 | -0.026 | 0.403 | ... | ... | 0.002724 |
0.002395 | ... | ... | 0.011 | 0.003 | 0.014 | 2375 | 0.400 | -0.026 | 0.426 | ... | ... | 0.002562 |
0.002182 | ... | ... | 0.009 | 0.003 | 0.012 | 2400 | 0.423 | -0.026 | 0.449 | ... | ... | 0.002398 |
0.001954 | ... | ... | 0.008 | 0.002 | 0.010 | 2425 | 0.446 | -0.027 | 0.473 | ... | ... | 0.002228 |
0.001812 | ... | ... | 0.007 | 0.002 | 0.009 | 2450 | 0.470 | -0.027 | 0.497 | ... | ... | 0.002136 |
0.001669 | ... | ... | 0.006 | 0.002 | 0.008 | 2475 | 0.494 | -0.027 | 0.521 | ... | ... | 0.002045 |
0.001521 | ... | ... | 0.006 | 0.001 | 0.007 | 2500 | 0.518 | -0.028 | 0.546 | ... | ... | 0.001957 |
0.001369 | ... | ... | 0.005 | 0.001 | 0.006 | 2525 | 0.542 | -0.028 | 0.570 | ... | ... | 0.00187 |
0.001341 | ... | ... | 0.004 | 0.002 | 0.006 | 2550 | 0.567 | -0.028 | 0.595 | ... | ... | 0.001871 |
0.001185 | ... | ... | 0.004 | 0.001 | 0.005 | 2575 | 0.591 | -0.028 | 0.619 | ... | ... | 0.001789 |
0.001019 | ... | ... | 0.003 | 0.001 | 0.004 | 2600 | 0.616 | -0.028 | 0.644 | ... | ... | 0.001794 |
0.001 | ... | ... | 0.003 | 0.001 | 0.004 | 2625 | 0.640 | -0.029 | 0.669 | ... | ... | 0.001716 |
0.000823 | ... | ... | 0.002 | 0.001 | 0.003 | 2650 | 0.665 | -0.029 | 0.694 | ... | ... | 0.001724 |
0.000808 | ... | ... | 0.002 | 0.001 | 0.003 | 2675 | 0.690 | -0.029 | 0.719 | ... | ... | 0.001732 |
0.000612 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.715 | -0.029 | 0.744 | ... | ... | 0.00174 |
0.000602 | ... | ... | 0.001 | 0.001 | 0.002 | 2725 | 0.740 | -0.029 | 0.769 | ... | ... | 0.001748 |
0.000591 | ... | ... | 0.001 | 0.001 | 0.002 | 2750 | 0.765 | -0.029 | 0.794 | ... | ... | 0.001756 |
0.000364 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.790 | -0.029 | 0.819 | ... | ... | 0.001764 |
0.000358 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.815 | -0.029 | 0.844 | ... | ... | 0.001772 |
0.000352 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.840 | -0.029 | 0.869 | ... | ... | 0.001779 |
0.000347 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.865 | -0.029 | 0.894 | ... | ... | 0.001787 |
0.000341 | ... | ... | 0.001 | 0.001 | 0.001 | 2875 | 0.890 | -0.029 | 0.919 | ... | ... | 0.001795 |
0.000336 | ... | ... | 0.001 | 0.001 | 0.001 | 2900 | 0.915 | -0.029 | 0.944 | ... | ... | 0.001802 |
0.000202 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.940 | -0.029 | 0.969 | ... | ... | 0.00181 |
0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.965 | -0.029 | 0.994 | ... | ... | 0.001818 |
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.