Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 19.05 | 0.03 | 19.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000135 |
0 | ... | ... | 18.80 | 0.03 | 18.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.00014 |
0 | ... | ... | 18.55 | 0.03 | 18.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000145 |
0 | ... | ... | 18.30 | 0.03 | 18.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000151 |
0 | ... | ... | 18.05 | 0.03 | 18.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000156 |
0 | ... | ... | 17.80 | 0.03 | 17.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000161 |
0 | ... | ... | 17.55 | 0.03 | 17.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000166 |
0 | ... | ... | 17.30 | 0.03 | 17.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000172 |
0 | ... | ... | 17.05 | 0.03 | 17.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000177 |
0 | ... | ... | 16.80 | 0.03 | 16.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000183 |
0 | ... | ... | 16.55 | 0.03 | 16.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000188 |
0 | ... | ... | 16.30 | 0.03 | 16.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000194 |
0 | ... | ... | 16.05 | 0.03 | 16.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000199 |
0 | ... | ... | 15.80 | 0.03 | 15.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000205 |
0 | ... | ... | 15.55 | 0.03 | 15.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000211 |
0 | ... | ... | 15.30 | 0.03 | 15.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000217 |
0 | ... | ... | 15.05 | 0.03 | 15.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000223 |
0 | ... | ... | 14.80 | 0.03 | 14.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000229 |
0 | ... | ... | 14.55 | 0.03 | 14.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000235 |
0 | ... | ... | 14.30 | 0.03 | 14.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000241 |
0 | ... | ... | 14.05 | 0.03 | 14.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000248 |
0 | ... | ... | 13.80 | 0.03 | 13.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000254 |
0 | ... | ... | 13.55 | 0.03 | 13.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000261 |
0 | ... | ... | 13.30 | 0.03 | 13.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000268 |
0 | ... | ... | 13.05 | 0.03 | 13.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000275 |
0 | ... | ... | 12.80 | 0.03 | 12.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000282 |
0 | ... | ... | 12.55 | 0.03 | 12.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00029 |
0 | ... | ... | 12.30 | 0.03 | 12.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000297 |
0 | ... | ... | 12.05 | 0.03 | 12.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000305 |
0 | ... | ... | 11.80 | 0.03 | 11.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0 | ... | ... | 11.55 | 0.03 | 11.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000322 |
0 | ... | ... | 11.30 | 0.03 | 11.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.00033 |
0 | ... | ... | 11.05 | 0.03 | 11.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000339 |
0 | ... | ... | 10.80 | 0.03 | 10.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000348 |
0 | ... | ... | 10.55 | 0.03 | 10.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0 | ... | ... | 10.30 | 0.03 | 10.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000368 |
0 | ... | ... | 10.05 | 0.03 | 10.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0 | ... | ... | 9.80 | 0.03 | 9.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000388 |
0 | ... | ... | 9.55 | 0.03 | 9.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000399 |
0 | ... | ... | 9.30 | 0.03 | 9.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000411 |
0 | ... | ... | 9.05 | 0.03 | 9.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000422 |
0 | ... | ... | 8.80 | 0.03 | 8.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000435 |
0 | ... | ... | 8.55 | 0.03 | 8.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000448 |
0 | ... | ... | 8.30 | 0.03 | 8.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000461 |
0 | ... | ... | 8.05 | 0.03 | 8.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000475 |
0 | ... | ... | 7.80 | 0.03 | 7.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.00049 |
0 | ... | ... | 7.55 | 0.03 | 7.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.000505 |
0 | ... | ... | 7.30 | 0.03 | 7.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.000522 |
0 | ... | ... | 7.05 | 0.03 | 7.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.000539 |
0 | ... | ... | 6.80 | 0.03 | 6.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000557 |
0 | ... | ... | 6.55 | 0.03 | 6.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000576 |
0 | ... | ... | 6.30 | 0.03 | 6.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.000597 |
0 | ... | ... | 6.05 | 0.03 | 6.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000618 |
0 | ... | ... | 5.80 | 0.03 | 5.83 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.000641 |
0 | ... | ... | 5.55 | 0.03 | 5.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.000666 |
0 | ... | ... | 5.30 | 0.03 | 5.33 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.000692 |
0 | ... | ... | 5.05 | 0.03 | 5.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.000721 |
0 | ... | ... | 4.80 | 0.03 | 4.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0 | ... | ... | 4.55 | 0.03 | 4.58 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.000785 |
0 | ... | ... | 4.30 | 0.03 | 4.33 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.000821 |
0 | ... | ... | 4.05 | 0.03 | 4.08 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.00086 |
0 | ... | ... | 3.80 | 0.03 | 3.83 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.000904 |
0 | ... | ... | 3.55 | 0.03 | 3.58 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.000952 |
0 | ... | ... | 3.30 | 0.03 | 3.33 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.001005 |
0 | ... | ... | 3.05 | 0.03 | 3.08 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.001065 |
0 | ... | ... | 2.80 | 0.03 | 2.83 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.001132 |
0 | ... | ... | 2.55 | 0.03 | 2.58 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.00121 |
0 | ... | ... | 2.30 | 0.03 | 2.33 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.001299 |
0 | ... | ... | 2.05 | 0.03 | 2.08 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.001404 |
0 | ... | ... | 1.80 | 0.03 | 1.83 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.00153 |
0 | ... | ... | 1.55 | 0.03 | 1.58 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.001683 |
0 | ... | ... | 1.30 | 0.03 | 1.33 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.001875 |
0 | ... | ... | 1.05 | 0.03 | 1.08 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.002125 |
0 | ... | ... | 0.80 | 0.03 | 0.83 | 2175 | 0.01 | 0 | 0.01 | ... | ... | 0.00247 |
0 | ... | ... | 0.55 | 0.03 | 0.58 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 0.002981 |
0 | ... | ... | 0.31 | 0.03 | 0.34 | 2225 | ... | ... | 0.01 | ... | 0.01 | 0.005567 |
0 | ... | ... | 0.10 | 0.01 | 0.11 | 2250 | 0.03 | -0.02 | 0.05 | ... | ... | 0.0117 |
0.013415 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 0.18 | -0.03 | 0.21 | 0.13 | 0.13 | 0.016334 |
0.005029 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.42 | -0.03 | 0.45 | ... | ... | 0.01482 |
0.003596 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.67 | -0.03 | 0.70 | ... | ... | 0.013475 |
0.00289 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.92 | -0.03 | 0.95 | 0.81 | 0.81 | 0.012436 |
0.002456 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.17 | -0.03 | 1.20 | ... | ... | 0.011616 |
0.002157 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.42 | -0.03 | 1.45 | ... | ... | 0.010948 |
0.001936 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.67 | -0.03 | 1.70 | ... | ... | 0.010392 |
0.001764 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.92 | -0.03 | 1.95 | ... | ... | 0.00992 |
0.001627 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.17 | -0.03 | 2.20 | ... | ... | 0.009512 |
0.001515 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.42 | -0.03 | 2.45 | ... | ... | 0.009156 |
0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.67 | -0.03 | 2.70 | ... | ... | 0.008842 |
0.001339 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.92 | -0.03 | 2.95 | ... | ... | 0.008562 |
0.00127 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.17 | -0.03 | 3.20 | ... | ... | 0.008311 |
0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.42 | -0.03 | 3.45 | ... | ... | 0.008084 |
0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.67 | -0.03 | 3.70 | ... | ... | 0.007877 |
0.001107 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.92 | -0.03 | 3.95 | ... | ... | 0.007689 |
0.001064 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.17 | -0.03 | 4.20 | ... | ... | 0.007515 |
0.001025 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.42 | -0.03 | 4.45 | ... | ... | 0.007355 |
0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.67 | -0.03 | 4.70 | ... | ... | 0.007208 |
0.000958 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.92 | -0.03 | 4.95 | ... | ... | 0.00707 |
0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.17 | -0.03 | 5.20 | ... | ... | 0.006943 |
0.000901 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.42 | -0.03 | 5.45 | ... | ... | 0.006823 |
0.000876 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.67 | -0.03 | 5.70 | ... | ... | 0.006711 |
0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.92 | -0.03 | 5.95 | ... | ... | 0.006607 |
0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.17 | -0.03 | 6.20 | ... | ... | 0.006508 |
0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.42 | -0.03 | 6.45 | ... | ... | 0.006415 |
0.000793 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.67 | -0.03 | 6.70 | ... | ... | 0.006327 |
0.000775 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.92 | -0.03 | 6.95 | ... | ... | 0.006244 |
0.000758 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.17 | -0.03 | 7.20 | ... | ... | 0.006165 |
0.000743 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.42 | -0.03 | 7.45 | ... | ... | 0.006091 |
0.000728 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.67 | -0.03 | 7.70 | ... | ... | 0.00602 |
0.000714 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.92 | -0.03 | 7.95 | ... | ... | 0.005952 |
0.000701 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.17 | -0.03 | 8.20 | ... | ... | 0.005888 |
0.000688 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.42 | -0.03 | 8.45 | ... | ... | 0.005827 |
0.000676 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.67 | -0.03 | 8.70 | ... | ... | 0.005768 |
0.000665 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.92 | -0.03 | 8.95 | ... | ... | 0.005713 |
0.000654 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.17 | -0.03 | 9.20 | ... | ... | 0.005659 |
0.000644 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.42 | -0.03 | 9.45 | ... | ... | 0.005608 |
0.000634 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.67 | -0.03 | 9.70 | ... | ... | 0.005559 |
0.000625 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.92 | -0.03 | 9.95 | ... | ... | 0.005512 |
0.000616 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.17 | -0.03 | 10.20 | ... | ... | 0.005466 |
0.000607 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.42 | -0.03 | 10.45 | ... | ... | 0.005423 |
0.000599 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.67 | -0.03 | 10.70 | ... | ... | 0.005381 |
0.000591 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.92 | -0.03 | 10.95 | ... | ... | 0.005341 |
0.000583 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.17 | -0.03 | 11.20 | ... | ... | 0.005302 |
0.000576 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.42 | -0.03 | 11.45 | ... | ... | 0.005265 |
0.000569 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.67 | -0.03 | 11.70 | ... | ... | 0.005229 |
0.000562 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.92 | -0.03 | 11.95 | ... | ... | 0.005194 |
0.000556 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.17 | -0.03 | 12.20 | ... | ... | 0.005161 |
0.000549 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.42 | -0.03 | 12.45 | ... | ... | 0.005128 |
0.000543 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.67 | -0.03 | 12.70 | ... | ... | 0.005097 |
0.000537 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.92 | -0.03 | 12.95 | ... | ... | 0.005067 |
0.000531 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.17 | -0.03 | 13.20 | ... | ... | 0.005037 |
0.000526 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.42 | -0.03 | 13.45 | ... | ... | 0.005009 |
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.