Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000809 | ... | ... | 1.559 | 0.033 | 1.592 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.000056 |
0.00085 | ... | ... | 1.534 | 0.033 | 1.567 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.000059 |
0.000889 | ... | ... | 1.509 | 0.033 | 1.542 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.000061 |
0.000926 | ... | ... | 1.484 | 0.033 | 1.517 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.000064 |
0.000961 | ... | ... | 1.459 | 0.033 | 1.492 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.000066 |
0.000996 | ... | ... | 1.434 | 0.033 | 1.467 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.000069 |
0.001029 | ... | ... | 1.409 | 0.033 | 1.442 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.000071 |
0.001061 | ... | ... | 1.384 | 0.033 | 1.417 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.000074 |
0.001092 | ... | ... | 1.359 | 0.033 | 1.392 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.000077 |
0.001123 | ... | ... | 1.334 | 0.033 | 1.367 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.000079 |
0.001152 | ... | ... | 1.309 | 0.033 | 1.342 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.000082 |
0.001181 | ... | ... | 1.284 | 0.033 | 1.317 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.000085 |
0.001209 | ... | ... | 1.259 | 0.033 | 1.292 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.000087 |
0.001236 | ... | ... | 1.234 | 0.033 | 1.267 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.00009 |
0.001263 | ... | ... | 1.209 | 0.033 | 1.242 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.000093 |
0.001289 | ... | ... | 1.184 | 0.033 | 1.217 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.000096 |
0.001315 | ... | ... | 1.159 | 0.033 | 1.192 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.000099 |
0.00134 | ... | ... | 1.134 | 0.033 | 1.167 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.000102 |
0.001364 | ... | ... | 1.109 | 0.033 | 1.142 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.000105 |
0.001388 | ... | ... | 1.084 | 0.033 | 1.117 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.000109 |
0.001412 | ... | ... | 1.059 | 0.033 | 1.092 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.000112 |
0.001435 | ... | ... | 1.034 | 0.033 | 1.067 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.000116 |
0.001458 | ... | ... | 1.009 | 0.033 | 1.042 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.000119 |
0.001481 | ... | ... | 0.984 | 0.033 | 1.017 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.000123 |
0.001503 | ... | ... | 0.959 | 0.033 | 0.992 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.000127 |
0.001525 | ... | ... | 0.934 | 0.033 | 0.967 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.000131 |
0.001546 | ... | ... | 0.909 | 0.033 | 0.942 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.000135 |
0.001567 | ... | ... | 0.884 | 0.033 | 0.917 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.000139 |
0.001588 | ... | ... | 0.859 | 0.033 | 0.892 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.000144 |
0.001609 | ... | ... | 0.834 | 0.033 | 0.867 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.000148 |
0.001629 | ... | ... | 0.809 | 0.033 | 0.842 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.000153 |
0.001649 | ... | ... | 0.784 | 0.033 | 0.817 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.000158 |
0.001668 | ... | ... | 0.759 | 0.033 | 0.792 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.000164 |
0.001688 | ... | ... | 0.734 | 0.033 | 0.767 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.000169 |
0.001707 | ... | ... | 0.709 | 0.033 | 0.742 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.000175 |
0.001726 | ... | ... | 0.684 | 0.033 | 0.717 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.000181 |
0.001745 | ... | ... | 0.659 | 0.033 | 0.692 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.000188 |
0.001763 | ... | ... | 0.634 | 0.033 | 0.667 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.000195 |
0.001782 | ... | ... | 0.609 | 0.033 | 0.642 | 1275 | 0.001 | -0.001 | 0.001 | ... | ... | 0.000202 |
0.0018 | ... | ... | 0.584 | 0.033 | 0.617 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.00034 |
0.001818 | ... | ... | 0.559 | 0.033 | 0.592 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.000353 |
0.001835 | ... | ... | 0.534 | 0.033 | 0.567 | 1350 | 0.001 | -0.001 | 0.002 | ... | ... | 0.000367 |
0.001853 | ... | ... | 0.509 | 0.033 | 0.542 | 1375 | 0.002 | 0 | 0.002 | ... | ... | 0.000602 |
0.00187 | ... | ... | 0.484 | 0.033 | 0.517 | 1400 | 0.002 | -0.001 | 0.003 | ... | ... | 0.000625 |
0.001887 | ... | ... | 0.459 | 0.033 | 0.492 | 1425 | 0.003 | -0.001 | 0.004 | ... | ... | 0.000835 |
0.001904 | ... | ... | 0.435 | 0.032 | 0.467 | 1450 | 0.004 | -0.001 | 0.005 | ... | ... | 0.00103 |
0.001993 | ... | ... | 0.411 | 0.032 | 0.443 | 1475 | 0.005 | -0.002 | 0.007 | ... | ... | 0.001215 |
0.002086 | ... | ... | 0.388 | 0.031 | 0.419 | 1500 | 0.007 | -0.002 | 0.009 | ... | ... | 0.001515 |
0.002253 | ... | ... | 0.365 | 0.031 | 0.396 | 1525 | 0.009 | -0.002 | 0.011 | ... | ... | 0.001789 |
0.002423 | ... | ... | 0.343 | 0.030 | 0.373 | 1550 | 0.011 | -0.003 | 0.014 | ... | ... | 0.002048 |
0.002597 | ... | ... | 0.321 | 0.029 | 0.350 | 1575 | 0.014 | -0.003 | 0.017 | ... | ... | 0.002372 |
0.00283 | ... | ... | 0.300 | 0.028 | 0.328 | 1600 | 0.016 | -0.004 | 0.020 | ... | ... | 0.002608 |
0.003108 | ... | ... | 0.279 | 0.028 | 0.307 | 1625 | 0.020 | -0.005 | 0.025 | ... | ... | 0.002955 |
0.003373 | ... | ... | 0.259 | 0.027 | 0.286 | 1650 | 0.024 | -0.005 | 0.029 | ... | ... | 0.003273 |
0.003664 | ... | ... | 0.240 | 0.026 | 0.266 | 1675 | 0.029 | -0.006 | 0.035 | ... | ... | 0.003606 |
0.003965 | ... | ... | 0.222 | 0.025 | 0.247 | 1700 | 0.034 | -0.007 | 0.041 | ... | ... | 0.003909 |
0.004263 | ... | ... | 0.204 | 0.025 | 0.229 | 1725 | 0.041 | -0.007 | 0.048 | ... | ... | 0.004235 |
0.004529 | ... | ... | 0.188 | 0.023 | 0.211 | 1750 | 0.048 | -0.009 | 0.057 | ... | ... | 0.004519 |
0.004792 | ... | ... | 0.172 | 0.023 | 0.195 | 1775 | 0.055 | -0.010 | 0.065 | ... | ... | 0.00477 |
0.005017 | ... | ... | 0.158 | 0.021 | 0.179 | 1800 | 0.064 | -0.011 | 0.075 | ... | ... | 0.005007 |
0.005211 | ... | ... | 0.144 | 0.020 | 0.164 | 1825 | 0.074 | -0.012 | 0.086 | ... | ... | 0.005209 |
0.005371 | ... | ... | 0.131 | 0.019 | 0.150 | 1850 | 0.084 | -0.013 | 0.097 | ... | ... | 0.005369 |
0.005493 | ... | ... | 0.118 | 0.018 | 0.136 | 1875 | 0.095 | -0.015 | 0.110 | ... | ... | 0.005493 |
0.005576 | ... | ... | 0.107 | 0.017 | 0.124 | 1900 | 0.107 | -0.016 | 0.123 | ... | ... | 0.005576 |
0.00562 | ... | ... | 0.096 | 0.016 | 0.112 | 1925 | 0.120 | -0.016 | 0.136 | ... | ... | 0.00562 |
0.005625 | ... | ... | 0.086 | 0.015 | 0.101 | 1950 | 0.133 | -0.018 | 0.151 | ... | ... | 0.005624 |
0.005591 | ... | ... | 0.077 | 0.014 | 0.091 | 1975 | 0.148 | -0.019 | 0.167 | ... | ... | 0.005592 |
0.005522 | ... | ... | 0.069 | 0.013 | 0.082 | 2000 | 0.163 | -0.020 | 0.183 | ... | ... | 0.005523 |
0.005422 | ... | ... | 0.062 | 0.012 | 0.074 | 2025 | 0.180 | -0.021 | 0.201 | ... | ... | 0.005427 |
0.005297 | ... | ... | 0.056 | 0.011 | 0.067 | 2050 | 0.197 | -0.022 | 0.219 | ... | ... | 0.005302 |
0.005154 | ... | ... | 0.051 | 0.010 | 0.061 | 2075 | 0.216 | -0.022 | 0.238 | ... | ... | 0.00517 |
0.004988 | ... | ... | 0.046 | 0.009 | 0.055 | 2100 | 0.234 | -0.024 | 0.258 | ... | ... | 0.005004 |
0.004816 | ... | ... | 0.042 | 0.008 | 0.050 | 2125 | 0.254 | -0.024 | 0.278 | ... | ... | 0.004848 |
0.004623 | ... | ... | 0.037 | 0.008 | 0.045 | 2150 | 0.274 | -0.024 | 0.298 | ... | ... | 0.004677 |
0.004437 | ... | ... | 0.034 | 0.007 | 0.041 | 2175 | 0.294 | -0.025 | 0.319 | ... | ... | 0.004492 |
0.004236 | ... | ... | 0.030 | 0.007 | 0.037 | 2200 | 0.315 | -0.026 | 0.341 | ... | ... | 0.004321 |
0.004018 | ... | ... | 0.027 | 0.006 | 0.033 | 2225 | 0.336 | -0.026 | 0.362 | ... | ... | 0.00414 |
0.003823 | ... | ... | 0.024 | 0.006 | 0.030 | 2250 | 0.357 | -0.027 | 0.384 | ... | ... | 0.003949 |
0.003618 | ... | ... | 0.022 | 0.005 | 0.027 | 2275 | 0.378 | -0.028 | 0.406 | ... | ... | 0.003747 |
0.0034 | ... | ... | 0.019 | 0.005 | 0.024 | 2300 | 0.400 | -0.029 | 0.429 | ... | ... | 0.003577 |
0.003167 | ... | ... | 0.017 | 0.004 | 0.021 | 2325 | 0.422 | -0.029 | 0.451 | ... | ... | 0.003402 |
0.002916 | ... | ... | 0.015 | 0.003 | 0.018 | 2350 | 0.445 | -0.029 | 0.474 | ... | ... | 0.003275 |
0.002717 | ... | ... | 0.013 | 0.003 | 0.016 | 2375 | 0.467 | -0.030 | 0.497 | ... | ... | 0.003091 |
0.002509 | ... | ... | 0.011 | 0.003 | 0.014 | 2400 | 0.490 | -0.031 | 0.521 | ... | ... | 0.002961 |
0.002378 | ... | ... | 0.010 | 0.003 | 0.013 | 2425 | 0.514 | -0.030 | 0.544 | ... | ... | 0.002893 |
0.002151 | ... | ... | 0.009 | 0.002 | 0.011 | 2450 | 0.537 | -0.031 | 0.568 | ... | ... | 0.002764 |
0.002013 | ... | ... | 0.008 | 0.002 | 0.010 | 2475 | 0.561 | -0.031 | 0.592 | ... | ... | 0.002701 |
0.001758 | ... | ... | 0.007 | 0.001 | 0.008 | 2500 | 0.585 | -0.032 | 0.617 | ... | ... | 0.00264 |
0.001606 | ... | ... | 0.006 | 0.001 | 0.007 | 2525 | 0.609 | -0.032 | 0.641 | ... | ... | 0.002582 |
0.001447 | ... | ... | 0.005 | 0.001 | 0.006 | 2550 | 0.634 | -0.032 | 0.666 | ... | ... | 0.002591 |
0.001422 | ... | ... | 0.004 | 0.002 | 0.006 | 2575 | 0.658 | -0.033 | 0.691 | ... | ... | 0.002537 |
0.001258 | ... | ... | 0.004 | 0.001 | 0.005 | 2600 | 0.683 | -0.033 | 0.716 | ... | ... | 0.002549 |
0.001083 | ... | ... | 0.003 | 0.001 | 0.004 | 2625 | 0.708 | -0.033 | 0.741 | ... | ... | 0.002561 |
0.001065 | ... | ... | 0.003 | 0.001 | 0.004 | 2650 | 0.733 | -0.033 | 0.766 | ... | ... | 0.002573 |
0.000877 | ... | ... | 0.002 | 0.001 | 0.003 | 2675 | 0.758 | -0.033 | 0.791 | ... | ... | 0.002584 |
0.000863 | ... | ... | 0.002 | 0.001 | 0.003 | 2700 | 0.783 | -0.033 | 0.816 | ... | ... | 0.002596 |
0.000654 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.808 | -0.033 | 0.841 | ... | ... | 0.002607 |
0.000644 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.833 | -0.033 | 0.866 | ... | ... | 0.002619 |
0.000635 | ... | ... | 0.001 | 0.001 | 0.002 | 2775 | 0.858 | -0.033 | 0.891 | ... | ... | 0.00263 |
0.000626 | ... | ... | 0.001 | 0.001 | 0.002 | 2800 | 0.883 | -0.033 | 0.916 | ... | ... | 0.002642 |
0.000384 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.908 | -0.033 | 0.941 | ... | ... | 0.002653 |
0.000379 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.933 | -0.033 | 0.966 | ... | ... | 0.002664 |
0.000374 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.958 | -0.033 | 0.991 | ... | ... | 0.002675 |
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.