Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009754 | ... | ... | 15.30 | 0.05 | 15.35 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.010467 | ... | ... | 15.05 | 0.05 | 15.10 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000688 |
0.01114 | ... | ... | 14.80 | 0.05 | 14.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.00072 |
0.011778 | ... | ... | 14.55 | 0.05 | 14.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000753 |
0.012385 | ... | ... | 14.30 | 0.05 | 14.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000785 |
0.012966 | ... | ... | 14.05 | 0.05 | 14.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000818 |
0.013522 | ... | ... | 13.80 | 0.05 | 13.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.014058 | ... | ... | 13.55 | 0.05 | 13.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000884 |
0.014574 | ... | ... | 13.30 | 0.05 | 13.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000917 |
0.015072 | ... | ... | 13.05 | 0.05 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000951 |
0.015554 | ... | ... | 12.80 | 0.05 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000986 |
0.016022 | ... | ... | 12.55 | 0.05 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001021 |
0.016476 | ... | ... | 12.30 | 0.05 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001057 |
0.016918 | ... | ... | 12.05 | 0.05 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001093 |
0.017348 | ... | ... | 11.80 | 0.05 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001131 |
0.017767 | ... | ... | 11.55 | 0.05 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001169 |
0.018176 | ... | ... | 11.30 | 0.05 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001208 |
0.018576 | ... | ... | 11.05 | 0.05 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001249 |
0.018966 | ... | ... | 10.80 | 0.05 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00129 |
0.019348 | ... | ... | 10.55 | 0.05 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001333 |
0.019722 | ... | ... | 10.30 | 0.05 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001377 |
0.020089 | ... | ... | 10.05 | 0.05 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001423 |
0.020448 | ... | ... | 9.80 | 0.05 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00147 |
0.020801 | ... | ... | 9.55 | 0.05 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001518 |
0.021147 | ... | ... | 9.30 | 0.05 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001569 |
0.021487 | ... | ... | 9.05 | 0.05 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001621 |
0.02182 | ... | ... | 8.80 | 0.05 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001676 |
0.022149 | ... | ... | 8.55 | 0.05 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001732 |
0.022472 | ... | ... | 8.30 | 0.05 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001792 |
0.022789 | ... | ... | 8.05 | 0.05 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001853 |
0.023102 | ... | ... | 7.80 | 0.05 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001918 |
0.02341 | ... | ... | 7.55 | 0.05 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001986 |
0.023713 | ... | ... | 7.30 | 0.05 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002057 |
0.024012 | ... | ... | 7.05 | 0.05 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002132 |
0.024307 | ... | ... | 6.80 | 0.05 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002211 |
0.024597 | ... | ... | 6.55 | 0.05 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002295 |
0.024884 | ... | ... | 6.30 | 0.05 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.003865 |
0.025166 | ... | ... | 6.05 | 0.05 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004013 |
0.025445 | ... | ... | 5.80 | 0.05 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.00417 |
0.02572 | ... | ... | 5.55 | 0.05 | 5.60 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.006835 |
0.025992 | ... | ... | 5.30 | 0.05 | 5.35 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | 0.007105 |
0.026261 | ... | ... | 5.05 | 0.05 | 5.10 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.009495 |
0.026526 | ... | ... | 4.80 | 0.05 | 4.85 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.011704 |
0.026788 | ... | ... | 4.55 | 0.05 | 4.60 | 1350 | 0.06 | 0 | 0.06 | ... | ... | 0.015269 |
0.027659 | ... | ... | 4.31 | 0.05 | 4.36 | 1375 | 0.07 | 0 | 0.07 | ... | ... | 0.01723 |
0.028583 | ... | ... | 4.07 | 0.05 | 4.12 | 1400 | 0.09 | 0 | 0.09 | ... | ... | 0.020352 |
0.030174 | ... | ... | 3.84 | 0.05 | 3.89 | 1425 | 0.11 | 0 | 0.11 | ... | ... | 0.023296 |
0.031824 | ... | ... | 3.62 | 0.04 | 3.66 | 1450 | 0.14 | 0 | 0.14 | ... | ... | 0.026983 |
0.034088 | ... | ... | 3.40 | 0.04 | 3.44 | 1475 | 0.17 | 0 | 0.17 | ... | ... | 0.0304 |
0.036855 | ... | ... | 3.19 | 0.04 | 3.23 | 1500 | 0.21 | 0 | 0.21 | ... | ... | 0.034237 |
0.039972 | ... | ... | 2.99 | 0.04 | 3.03 | 1525 | 0.25 | -0.01 | 0.26 | ... | ... | 0.03777 |
0.042937 | ... | ... | 2.79 | 0.04 | 2.83 | 1550 | 0.30 | -0.01 | 0.31 | ... | ... | 0.041489 |
0.046355 | ... | ... | 2.61 | 0.04 | 2.65 | 1575 | 0.36 | -0.01 | 0.37 | ... | ... | 0.045219 |
0.049679 | ... | ... | 2.44 | 0.04 | 2.48 | 1600 | 0.43 | -0.02 | 0.45 | ... | ... | 0.048818 |
0.052645 | ... | ... | 2.27 | 0.04 | 2.31 | 1625 | 0.51 | -0.02 | 0.53 | ... | ... | 0.052177 |
0.055428 | ... | ... | 2.12 | 0.03 | 2.15 | 1650 | 0.60 | -0.01 | 0.61 | ... | ... | 0.055222 |
0.057952 | ... | ... | 1.97 | 0.03 | 2 | 1675 | 0.69 | -0.01 | 0.70 | ... | ... | 0.057815 |
0.06011 | ... | ... | 1.82 | 0.03 | 1.85 | 1700 | 0.78 | -0.02 | 0.80 | ... | ... | 0.060024 |
0.061962 | ... | ... | 1.68 | 0.03 | 1.71 | 1725 | 0.88 | -0.02 | 0.90 | ... | ... | 0.061916 |
0.063447 | ... | ... | 1.54 | 0.02 | 1.56 | 1750 | 0.98 | -0.02 | 1 | ... | ... | 0.06344 |
0.064613 | ... | ... | 1.40 | 0.03 | 1.43 | 1775 | 1.09 | -0.02 | 1.11 | ... | ... | 0.064612 |
0.065411 | ... | ... | 1.28 | 0.02 | 1.30 | 1800 | 1.21 | -0.02 | 1.23 | ... | ... | 0.065409 |
0.065826 | ... | ... | 1.16 | 0.03 | 1.19 | 1825 | 1.33 | -0.03 | 1.36 | ... | ... | 0.065827 |
0.065863 | ... | ... | 1.06 | 0.02 | 1.08 | 1850 | 1.47 | -0.02 | 1.49 | ... | ... | 0.065865 |
0.065526 | ... | ... | 0.96 | 0.02 | 0.98 | 1875 | 1.61 | -0.03 | 1.64 | ... | ... | 0.065538 |
0.064842 | ... | ... | 0.88 | 0.01 | 0.89 | 1900 | 1.77 | -0.03 | 1.80 | ... | ... | 0.0649 |
0.063851 | ... | ... | 0.80 | 0.01 | 0.81 | 1925 | 1.93 | -0.03 | 1.96 | ... | ... | 0.063951 |
0.062612 | ... | ... | 0.73 | 0.01 | 0.74 | 1950 | 2.10 | -0.03 | 2.13 | ... | ... | 0.062763 |
0.061199 | ... | ... | 0.66 | 0.02 | 0.68 | 1975 | 2.28 | -0.03 | 2.31 | ... | ... | 0.061407 |
0.059397 | ... | ... | 0.60 | 0.01 | 0.61 | 2000 | 2.46 | -0.03 | 2.49 | ... | ... | 0.059824 |
0.057641 | ... | ... | 0.55 | 0.01 | 0.56 | 2025 | 2.65 | -0.03 | 2.68 | ... | ... | 0.058177 |
0.05569 | ... | ... | 0.50 | 0.01 | 0.51 | 2050 | 2.84 | -0.04 | 2.88 | ... | ... | 0.05635 |
0.053524 | ... | ... | 0.45 | 0.01 | 0.46 | 2075 | 3.04 | -0.03 | 3.07 | ... | ... | 0.054577 |
0.051118 | ... | ... | 0.40 | 0.01 | 0.41 | 2100 | 3.24 | -0.04 | 3.28 | ... | ... | 0.052677 |
0.048822 | ... | ... | 0.36 | 0.01 | 0.37 | 2125 | 3.44 | -0.04 | 3.48 | ... | ... | 0.050639 |
0.046768 | ... | ... | 0.33 | 0.01 | 0.34 | 2150 | 3.65 | -0.04 | 3.69 | ... | ... | 0.048815 |
0.044121 | ... | ... | 0.29 | 0.01 | 0.30 | 2175 | 3.86 | -0.04 | 3.90 | ... | ... | 0.04691 |
0.041782 | ... | ... | 0.26 | 0.01 | 0.27 | 2200 | 4.08 | -0.04 | 4.12 | ... | ... | 0.045356 |
0.039292 | ... | ... | 0.24 | 0 | 0.24 | 2225 | 4.30 | -0.04 | 4.34 | ... | ... | 0.043779 |
0.037315 | ... | ... | 0.21 | 0.01 | 0.22 | 2250 | 4.52 | -0.04 | 4.56 | ... | ... | 0.042175 |
0.034516 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 4.74 | -0.05 | 4.79 | ... | ... | 0.040538 |
0.032322 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 4.97 | -0.05 | 5.02 | ... | ... | 0.039427 |
0.030019 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.20 | -0.05 | 5.25 | ... | ... | 0.03833 |
0.027579 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 5.44 | -0.04 | 5.48 | ... | ... | 0.037828 |
0.026076 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 5.67 | -0.05 | 5.72 | ... | ... | 0.036773 |
0.023384 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 5.91 | -0.05 | 5.96 | ... | ... | 0.036326 |
0.021765 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.16 | -0.05 | 6.21 | ... | ... | 0.036481 |
0.0201 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 6.40 | -0.05 | 6.45 | ... | ... | 0.036078 |
0.018376 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.65 | -0.05 | 6.70 | ... | ... | 0.036252 |
0.016574 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.90 | -0.05 | 6.95 | ... | ... | 0.036425 |
0.016319 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 7.15 | -0.05 | 7.20 | ... | ... | 0.036597 |
0.014448 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.40 | -0.05 | 7.45 | ... | ... | 0.036767 |
0.012442 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.65 | -0.05 | 7.70 | ... | ... | 0.036936 |
0.012259 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.90 | -0.05 | 7.95 | ... | ... | 0.037104 |
0.010097 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.15 | -0.05 | 8.20 | ... | ... | 0.037271 |
0.009953 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.40 | -0.05 | 8.45 | ... | ... | 0.037436 |
0.009816 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.65 | -0.05 | 8.70 | ... | ... | 0.037601 |
0.007437 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.90 | -0.05 | 8.95 | ... | ... | 0.037764 |
0.007336 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.15 | -0.05 | 9.20 | ... | ... | 0.037926 |
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.