Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00979 | ... | ... | 15.27 | 0 | 15.27 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000667 |
0.010479 | ... | ... | 15.02 | 0 | 15.02 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.0007 |
0.011129 | ... | ... | 14.77 | 0 | 14.77 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000733 |
0.011746 | ... | ... | 14.52 | 0 | 14.52 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000766 |
0.012333 | ... | ... | 14.27 | 0 | 14.27 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000799 |
0.012895 | ... | ... | 14.02 | 0 | 14.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000832 |
0.013434 | ... | ... | 13.77 | 0 | 13.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000865 |
0.013953 | ... | ... | 13.52 | 0 | 13.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000899 |
0.014454 | ... | ... | 13.27 | 0 | 13.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000933 |
0.014937 | ... | ... | 13.02 | 0 | 13.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000968 |
0.015406 | ... | ... | 12.77 | 0 | 12.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001003 |
0.01586 | ... | ... | 12.52 | 0 | 12.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001039 |
0.016301 | ... | ... | 12.27 | 0 | 12.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001076 |
0.016731 | ... | ... | 12.02 | 0 | 12.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001113 |
0.017149 | ... | ... | 11.77 | 0 | 11.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001152 |
0.017556 | ... | ... | 11.52 | 0 | 11.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001191 |
0.017954 | ... | ... | 11.27 | 0 | 11.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001231 |
0.018343 | ... | ... | 11.02 | 0 | 11.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001272 |
0.018724 | ... | ... | 10.77 | 0 | 10.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001315 |
0.019096 | ... | ... | 10.52 | 0 | 10.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001358 |
0.01946 | ... | ... | 10.27 | 0 | 10.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001403 |
0.019817 | ... | ... | 10.02 | 0 | 10.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.00145 |
0.020168 | ... | ... | 9.77 | 0 | 9.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001498 |
0.020511 | ... | ... | 9.52 | 0 | 9.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001548 |
0.020849 | ... | ... | 9.27 | 0 | 9.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.0016 |
0.02118 | ... | ... | 9.02 | 0 | 9.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001653 |
0.021506 | ... | ... | 8.77 | 0 | 8.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001709 |
0.021827 | ... | ... | 8.52 | 0 | 8.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001768 |
0.022142 | ... | ... | 8.27 | 0 | 8.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001828 |
0.022452 | ... | ... | 8.02 | 0 | 8.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001892 |
0.022758 | ... | ... | 7.77 | 0 | 7.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001958 |
0.023058 | ... | ... | 7.52 | 0 | 7.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002028 |
0.023355 | ... | ... | 7.27 | 0 | 7.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002101 |
0.023647 | ... | ... | 7.02 | 0 | 7.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002179 |
0.023935 | ... | ... | 6.77 | 0 | 6.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.00226 |
0.024219 | ... | ... | 6.52 | 0 | 6.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002346 |
0.024499 | ... | ... | 6.27 | 0 | 6.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002438 |
0.024776 | ... | ... | 6.02 | 0 | 6.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004105 |
0.025049 | ... | ... | 5.77 | 0 | 5.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004267 |
0.025318 | ... | ... | 5.52 | 0 | 5.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00444 |
0.025584 | ... | ... | 5.27 | 0 | 5.27 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.007272 |
0.025847 | ... | ... | 5.02 | 0 | 5.02 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.009719 |
0.026107 | ... | ... | 4.77 | 0 | 4.77 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.011983 |
0.026363 | ... | ... | 4.52 | 0 | 4.52 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.014149 |
0.026617 | ... | ... | 4.27 | 0 | 4.27 | 1375 | ... | ... | 0.06 | ... | 0.17 | 0.016268 |
0.027589 | ... | ... | 4.03 | 0 | 4.03 | 1400 | ... | ... | 0.08 | ... | 0.19 | 0.019662 |
0.029321 | ... | ... | 3.80 | 0 | 3.80 | 1425 | ... | ... | 0.10 | 0.13 | 0.13 | 0.022823 |
0.031113 | ... | ... | 3.57 | 0 | 3.57 | 1450 | ... | ... | 0.12 | 0.16 | 0.16 | 0.025841 |
0.033591 | ... | ... | 3.35 | 0 | 3.35 | 1475 | ... | ... | 0.15 | 0.19 | 0.19 | 0.029609 |
0.036073 | ... | ... | 3.13 | 0 | 3.13 | 1500 | ... | ... | 0.18 | 0.23 | 0.23 | 0.03313 |
0.03907 | ... | ... | 2.93 | -0.01 | 2.92 | 1525 | ... | ... | 0.21 | 0.28 | 0.28 | 0.036482 |
0.041991 | ... | ... | 2.73 | -0.02 | 2.71 | 1550 | ... | ... | 0.26 | 0.33 | 0.33 | 0.040722 |
0.04558 | ... | ... | 2.54 | -0.02 | 2.52 | 1575 | ... | ... | 0.31 | 0.38 | 0.38 | 0.044544 |
0.049168 | ... | ... | 2.35 | -0.01 | 2.34 | 1600 | ... | ... | 0.37 | 0.45 | 0.45 | 0.048354 |
0.052404 | ... | ... | 2.18 | -0.02 | 2.16 | 1625 | ... | ... | 0.44 | 0.52 | 0.52 | 0.051998 |
0.055651 | ... | ... | 2.02 | -0.02 | 2 | 1650 | ... | ... | 0.52 | 0.60 | 0.60 | 0.055358 |
0.058546 | ... | ... | 1.87 | -0.02 | 1.85 | 1675 | ... | ... | 0.62 | 0.68 | 0.68 | 0.058452 |
0.061032 | ... | ... | 1.72 | -0.01 | 1.71 | 1700 | ... | ... | 0.72 | 0.78 | 0.78 | 0.060973 |
0.063042 | 1.63 | 1.63 | 1.57 | ... | ... | 1725 | ... | ... | 0.83 | 0.88 | 0.88 | 0.063042 |
0.064646 | 1.56 | 1.56 | 1.45 | ... | ... | 1750 | ... | ... | 0.94 | 1.05 | 1.05 | 0.064634 |
0.065786 | 1.43 | 1.43 | 1.33 | ... | ... | 1775 | ... | ... | 1.07 | 1.16 | 1.16 | 0.065786 |
0.066492 | 1.32 | 1.32 | 1.22 | ... | ... | 1800 | ... | ... | 1.20 | 1.29 | 1.29 | 0.066493 |
0.066781 | 1.21 | 1.21 | 1.10 | ... | ... | 1825 | ... | ... | 1.33 | 1.42 | 1.42 | 0.066779 |
0.06665 | 1.11 | 1.11 | 1 | ... | ... | 1850 | ... | ... | 1.46 | 1.56 | 1.56 | 0.066649 |
0.066084 | 1.01 | 1.01 | 0.89 | ... | ... | 1875 | 1.60 | -0.01 | 1.61 | ... | ... | 0.066105 |
0.065136 | 0.93 | 0.93 | 0.80 | ... | ... | 1900 | 1.75 | -0.01 | 1.76 | ... | ... | 0.065176 |
0.063764 | 0.85 | 0.85 | 0.71 | ... | ... | 1925 | 1.90 | -0.02 | 1.92 | ... | ... | 0.063827 |
0.062042 | 0.78 | 0.78 | 0.63 | ... | ... | 1950 | 2.07 | -0.02 | 2.09 | ... | ... | 0.062249 |
0.060041 | 0.71 | 0.71 | 0.56 | ... | ... | 1975 | 2.24 | -0.02 | 2.26 | ... | ... | 0.060321 |
0.057854 | 0.64 | 0.64 | 0.50 | ... | ... | 2000 | 2.42 | -0.03 | 2.45 | ... | ... | 0.058212 |
0.055596 | 0.59 | 0.59 | 0.45 | ... | ... | 2025 | 2.61 | -0.03 | 2.64 | ... | ... | 0.05603 |
0.053393 | 0.54 | 0.54 | 0.41 | ... | ... | 2050 | 2.82 | -0.02 | 2.84 | ... | ... | 0.054195 |
0.05101 | 0.49 | 0.49 | 0.37 | ... | ... | 2075 | 3.03 | -0.01 | 3.04 | ... | ... | 0.05228 |
0.048854 | 0.45 | 0.45 | 0.34 | ... | ... | 2100 | 3.25 | 0 | 3.25 | ... | ... | 0.050649 |
0.046591 | 0.42 | 0.42 | 0.31 | ... | ... | 2125 | 3.46 | 0 | 3.46 | ... | ... | 0.048599 |
0.044203 | 0.28 | 0.28 | 0.29 | -0.01 | 0.28 | 2150 | 3.68 | 0.01 | 3.67 | ... | ... | 0.046897 |
0.042266 | 0.35 | 0.35 | 0.26 | ... | ... | 2175 | 3.90 | 0.01 | 3.89 | ... | ... | 0.045169 |
0.039638 | 0.26 | 0.26 | 0.23 | ... | ... | 2200 | 4.12 | 0.01 | 4.11 | ... | ... | 0.04341 |
0.037546 | 0.24 | 0.24 | 0.21 | ... | ... | 2225 | 4.34 | 0 | 4.34 | ... | ... | 0.041613 |
0.03458 | 0.21 | 0.21 | 0.18 | ... | ... | 2250 | 4.57 | 0.01 | 4.56 | ... | ... | 0.040362 |
0.032249 | 0.19 | 0.19 | 0.16 | ... | ... | 2275 | 4.80 | 0.01 | 4.79 | ... | ... | 0.039128 |
0.029795 | 0.18 | 0.18 | 0.14 | ... | ... | 2300 | 5.03 | 0 | 5.03 | ... | ... | 0.037906 |
0.027186 | 0.16 | 0.16 | 0.12 | ... | ... | 2325 | 5.26 | 0 | 5.26 | ... | ... | 0.036694 |
0.025581 | 0.14 | 0.14 | 0.11 | ... | ... | 2350 | 5.50 | 0 | 5.50 | ... | ... | 0.036153 |
0.023952 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.74 | 0 | 5.74 | ... | ... | 0.03564 |
0.022288 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.99 | 0 | 5.99 | ... | ... | 0.035791 |
0.020579 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.23 | 0 | 6.23 | ... | ... | 0.035327 |
0.01881 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.48 | 0 | 6.48 | ... | ... | 0.0355 |
0.016964 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.73 | 0 | 6.73 | ... | ... | 0.035672 |
0.016696 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.98 | 0 | 6.98 | ... | ... | 0.035843 |
0.01478 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.23 | 0 | 7.23 | ... | ... | 0.036012 |
0.012727 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.48 | 0 | 7.48 | ... | ... | 0.03618 |
0.012536 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.73 | 0 | 7.73 | ... | ... | 0.036348 |
0.010325 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.98 | 0 | 7.98 | ... | ... | 0.036514 |
0.010174 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.23 | 0 | 8.23 | ... | ... | 0.036678 |
0.010031 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.48 | 0 | 8.48 | ... | ... | 0.036842 |
0.007601 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.73 | 0 | 8.73 | ... | ... | 0.037005 |
0.007495 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.98 | 0 | 8.98 | ... | ... | 0.037166 |
0.007395 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.23 | 0 | 9.23 | ... | ... | 0.037327 |
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.