Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
2.32157 | ... | ... | 16.07 | -0.16 | 15.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | 1.346896 |
2.203763 | ... | ... | 15.82 | -0.16 | 15.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | 1.285465 |
2.097091 | ... | ... | 15.57 | -0.16 | 15.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | 1.229247 |
1.999678 | ... | ... | 15.32 | -0.16 | 15.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | 1.177438 |
1.91008 | ... | ... | 15.07 | -0.16 | 14.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | 1.129401 |
1.827157 | ... | ... | 14.82 | -0.16 | 14.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | 1.084622 |
1.750003 | ... | ... | 14.57 | -0.16 | 14.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.042694 |
1.67788 | ... | ... | 14.32 | -0.16 | 14.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.003277 |
1.610182 | ... | ... | 14.07 | -0.16 | 13.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.966083 |
1.546404 | ... | ... | 13.82 | -0.16 | 13.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.930871 |
1.486122 | ... | ... | 13.57 | -0.16 | 13.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.897445 |
1.428979 | ... | ... | 13.32 | -0.16 | 13.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.865633 |
1.374663 | ... | ... | 13.07 | -0.16 | 12.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.835282 |
1.322912 | ... | ... | 12.82 | -0.16 | 12.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.806255 |
1.273496 | ... | ... | 12.57 | -0.16 | 12.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.778447 |
1.226214 | ... | ... | 12.32 | -0.16 | 12.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.751757 |
1.180889 | ... | ... | 12.07 | -0.16 | 11.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.726096 |
1.137368 | ... | ... | 11.82 | -0.16 | 11.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.70138 |
1.095511 | ... | ... | 11.57 | -0.16 | 11.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.677543 |
1.055196 | ... | ... | 11.32 | -0.16 | 11.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.654525 |
1.016313 | ... | ... | 11.07 | -0.16 | 10.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.632267 |
0.978764 | ... | ... | 10.82 | -0.16 | 10.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.610718 |
0.942459 | ... | ... | 10.57 | -0.16 | 10.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.589827 |
0.907319 | ... | ... | 10.32 | -0.16 | 10.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.569559 |
0.87327 | ... | ... | 10.07 | -0.16 | 9.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.549874 |
0.840247 | ... | ... | 9.82 | -0.16 | 9.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.530737 |
0.808188 | ... | ... | 9.57 | -0.16 | 9.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.51211 |
0.777039 | ... | ... | 9.32 | -0.16 | 9.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.493969 |
0.746748 | ... | ... | 9.07 | -0.16 | 8.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.476287 |
0.717269 | ... | ... | 8.82 | -0.16 | 8.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.459038 |
0.68856 | ... | ... | 8.57 | -0.16 | 8.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.442195 |
0.660579 | ... | ... | 8.32 | -0.16 | 8.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.425739 |
0.633291 | ... | ... | 8.07 | -0.16 | 7.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.409651 |
0.606662 | ... | ... | 7.82 | -0.16 | 7.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.393913 |
0.58066 | ... | ... | 7.57 | -0.16 | 7.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.378501 |
0.555255 | ... | ... | 7.32 | -0.16 | 7.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.363403 |
0.530421 | ... | ... | 7.07 | -0.16 | 6.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.348604 |
0.506131 | ... | ... | 6.82 | -0.16 | 6.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.334088 |
0.482362 | ... | ... | 6.57 | -0.16 | 6.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.319836 |
0.459091 | ... | ... | 6.32 | -0.16 | 6.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.30584 |
0.436298 | ... | ... | 6.07 | -0.16 | 5.91 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.292088 |
0.413963 | ... | ... | 5.82 | -0.16 | 5.66 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.278565 |
0.392067 | ... | ... | 5.57 | -0.16 | 5.41 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.26526 |
0.370592 | ... | ... | 5.32 | -0.16 | 5.16 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.252163 |
0.349524 | ... | ... | 5.07 | -0.16 | 4.91 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.239259 |
0.328845 | ... | ... | 4.82 | -0.16 | 4.66 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.226539 |
0.308542 | ... | ... | 4.57 | -0.16 | 4.41 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.213998 |
0.2886 | ... | ... | 4.32 | -0.16 | 4.16 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.201616 |
0.269007 | ... | ... | 4.07 | -0.16 | 3.91 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.207677 |
0.249751 | ... | ... | 3.82 | -0.16 | 3.66 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.194651 |
0.230819 | ... | ... | 3.57 | -0.16 | 3.41 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0.20269 |
0.222781 | ... | ... | 3.33 | -0.16 | 3.17 | 1550 | 0.03 | 0.01 | 0.02 | ... | ... | 0.203128 |
0.213585 | ... | ... | 3.09 | -0.16 | 2.93 | 1575 | 0.04 | 0.01 | 0.03 | ... | ... | 0.199722 |
0.210975 | ... | ... | 2.85 | -0.15 | 2.70 | 1600 | 0.06 | 0.01 | 0.05 | ... | ... | 0.202139 |
0.205652 | ... | ... | 2.62 | -0.15 | 2.47 | 1625 | 0.07 | 0.01 | 0.06 | ... | ... | 0.193332 |
0.198258 | ... | ... | 2.39 | -0.15 | 2.24 | 1650 | 0.10 | 0.01 | 0.09 | ... | ... | 0.195096 |
0.198721 | ... | ... | 2.17 | -0.14 | 2.03 | 1675 | 0.13 | 0.01 | 0.12 | ... | ... | 0.19271 |
0.195533 | ... | ... | 1.96 | -0.14 | 1.82 | 1700 | 0.17 | 0.02 | 0.15 | ... | ... | 0.191525 |
0.193161 | ... | ... | 1.75 | -0.13 | 1.62 | 1725 | 0.23 | 0.03 | 0.20 | ... | ... | 0.194336 |
0.194271 | ... | ... | 1.56 | -0.12 | 1.44 | 1750 | 0.29 | 0.04 | 0.25 | ... | ... | 0.193038 |
0.1917 | ... | ... | 1.38 | -0.12 | 1.26 | 1775 | 0.36 | 0.04 | 0.32 | 0.38 | 0.34 | 0.191456 |
0.194415 | ... | ... | 1.22 | -0.11 | 1.11 | 1800 | 0.45 | 0.05 | 0.40 | ... | ... | 0.192215 |
0.193421 | ... | ... | 1.06 | -0.10 | 0.96 | 1825 | 0.56 | 0.06 | 0.50 | ... | ... | 0.194795 |
0.196914 | ... | ... | 0.93 | -0.09 | 0.84 | 1850 | 0.68 | 0.07 | 0.61 | ... | ... | 0.196418 |
0.196967 | ... | ... | 0.81 | -0.09 | 0.72 | 1875 | 0.81 | 0.07 | 0.74 | ... | ... | 0.197244 |
0.198946 | ... | ... | 0.70 | -0.08 | 0.62 | 1900 | 0.96 | 0.08 | 0.88 | ... | ... | 0.199998 |
0.200434 | ... | ... | 0.60 | -0.07 | 0.53 | 1925 | 1.12 | 0.09 | 1.03 | ... | ... | 0.202299 |
0.204378 | ... | ... | 0.52 | -0.06 | 0.46 | 1950 | 1.29 | 0.10 | 1.19 | ... | ... | 0.204373 |
0.205615 | ... | ... | 0.44 | -0.05 | 0.39 | 1975 | 1.47 | 0.11 | 1.36 | ... | ... | 0.206467 |
0.207071 | ... | ... | 0.37 | -0.04 | 0.33 | 2000 | 1.66 | 0.12 | 1.54 | ... | ... | 0.208881 |
0.21235 | ... | ... | 0.32 | -0.03 | 0.29 | 2025 | 1.86 | 0.13 | 1.73 | ... | ... | 0.21199 |
0.212118 | ... | ... | 0.26 | -0.02 | 0.24 | 2050 | 2.07 | 0.14 | 1.93 | ... | ... | 0.21627 |
0.216742 | ... | ... | 0.22 | -0.01 | 0.21 | 2075 | 2.28 | 0.15 | 2.13 | ... | ... | 0.218567 |
0.219574 | 0.18 | 0.18 | 0.18 | 0 | 0.18 | 2100 | 2.50 | 0.15 | 2.35 | ... | ... | 0.222765 |
0.220419 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 2.72 | 0.16 | 2.56 | ... | ... | 0.225253 |
0.223968 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 2.94 | 0.15 | 2.79 | ... | ... | 0.225819 |
0.225904 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 3.17 | 0.15 | 3.02 | ... | ... | 0.229555 |
0.225953 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 3.40 | 0.15 | 3.25 | ... | ... | 0.231838 |
0.223633 | ... | ... | 0.08 | -0.01 | 0.07 | 2225 | 3.64 | 0.16 | 3.48 | ... | ... | 0.238929 |
0.226507 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 3.87 | 0.15 | 3.72 | ... | ... | 0.238395 |
0.227969 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 4.11 | 0.15 | 3.96 | ... | ... | 0.243607 |
0.227685 | ... | ... | 0.05 | -0.01 | 0.04 | 2300 | 4.35 | 0.15 | 4.20 | ... | ... | 0.248023 |
0.22505 | ... | ... | 0.04 | -0.01 | 0.03 | 2325 | 4.60 | 0.16 | 4.44 | ... | ... | 0.260381 |
0.233858 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 4.84 | 0.15 | 4.69 | ... | ... | 0.263827 |
0.227067 | ... | ... | 0.03 | -0.01 | 0.02 | 2375 | 5.09 | 0.16 | 4.93 | ... | ... | 0.275954 |
0.235189 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 5.34 | 0.16 | 5.18 | ... | ... | 0.287956 |
0.220375 | ... | ... | 0.02 | -0.01 | 0.01 | 2425 | 5.59 | 0.16 | 5.43 | ... | ... | 0.299837 |
0.227693 | ... | ... | 0.02 | -0.01 | 0.01 | 2450 | 5.84 | 0.16 | 5.68 | ... | ... | 0.311599 |
0.234901 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.09 | 0.16 | 5.93 | ... | ... | 0.323244 |
0.242001 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.34 | 0.16 | 6.18 | ... | ... | 0.334776 |
0.248998 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.59 | 0.16 | 6.43 | ... | ... | 0.346196 |
0.255898 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.84 | 0.16 | 6.68 | ... | ... | 0.357506 |
0.262704 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.09 | 0.16 | 6.93 | ... | ... | 0.368709 |
0.248155 | ... | ... | 0.01 | -0.01 | 0.01 | 2600 | 7.34 | 0.16 | 7.18 | ... | ... | 0.379807 |
0.254373 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.59 | 0.16 | 7.43 | ... | ... | 0.390802 |
0.260512 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.84 | 0.16 | 7.68 | ... | ... | 0.401696 |
0.266574 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.09 | 0.16 | 7.93 | ... | ... | 0.412491 |
0.272562 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.34 | 0.16 | 8.18 | ... | ... | 0.423188 |
0.278475 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.59 | 0.16 | 8.43 | ... | ... | 0.43379 |
0.284317 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.84 | 0.16 | 8.68 | ... | ... | 0.444299 |
0.290089 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.09 | 0.16 | 8.93 | ... | ... | 0.454716 |
0.295794 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.34 | 0.16 | 9.18 | ... | ... | 0.465043 |
0.301433 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.59 | 0.16 | 9.43 | ... | ... | 0.475282 |
0.307007 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.84 | 0.16 | 9.68 | ... | ... | 0.485434 |
0.312516 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.09 | 0.16 | 9.93 | ... | ... | 0.4955 |
0.317965 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.34 | 0.16 | 10.18 | ... | ... | 0.505483 |
0.323355 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.59 | 0.16 | 10.43 | ... | ... | 0.515383 |
0.328688 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.84 | 0.16 | 10.68 | ... | ... | 0.525203 |
0.333963 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.09 | 0.16 | 10.93 | ... | ... | 0.534943 |
0.339183 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.34 | 0.16 | 11.18 | ... | ... | 0.544606 |
0.344345 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.59 | 0.16 | 11.43 | ... | ... | 0.554191 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.