Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002028 | ... | ... | 15.16 | 0.02 | 15.18 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000211 |
0.002122 | ... | ... | 14.91 | 0.02 | 14.93 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.00022 |
0.002214 | ... | ... | 14.66 | 0.02 | 14.68 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.00023 |
0.002304 | ... | ... | 14.41 | 0.02 | 14.43 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000239 |
0.002393 | ... | ... | 14.16 | 0.02 | 14.18 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000249 |
0.002481 | ... | ... | 13.91 | 0.02 | 13.93 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000258 |
0.002569 | ... | ... | 13.66 | 0.02 | 13.68 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000268 |
0.002656 | ... | ... | 13.41 | 0.02 | 13.43 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000278 |
0.002742 | ... | ... | 13.16 | 0.02 | 13.18 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000288 |
0.002829 | ... | ... | 12.91 | 0.02 | 12.93 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000298 |
0.002915 | ... | ... | 12.66 | 0.02 | 12.68 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000309 |
0.003002 | ... | ... | 12.41 | 0.02 | 12.43 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000319 |
0.003089 | ... | ... | 12.16 | 0.02 | 12.18 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.00033 |
0.003176 | ... | ... | 11.91 | 0.02 | 11.93 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000341 |
0.003264 | ... | ... | 11.66 | 0.02 | 11.68 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000352 |
0.003353 | ... | ... | 11.41 | 0.02 | 11.43 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000364 |
0.003442 | ... | ... | 11.16 | 0.02 | 11.18 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000376 |
0.003533 | ... | ... | 10.91 | 0.02 | 10.93 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000388 |
0.003625 | ... | ... | 10.66 | 0.02 | 10.68 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000401 |
0.003718 | ... | ... | 10.41 | 0.02 | 10.43 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000414 |
0.003813 | ... | ... | 10.16 | 0.02 | 10.18 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000428 |
0.003909 | ... | ... | 9.91 | 0.02 | 9.93 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000442 |
0.004007 | ... | ... | 9.66 | 0.02 | 9.68 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000456 |
0.004107 | ... | ... | 9.41 | 0.02 | 9.43 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000471 |
0.004209 | ... | ... | 9.16 | 0.02 | 9.18 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000487 |
0.004314 | ... | ... | 8.91 | 0.02 | 8.93 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000503 |
0.004421 | ... | ... | 8.66 | 0.02 | 8.68 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00052 |
0.004531 | ... | ... | 8.41 | 0.02 | 8.43 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000538 |
0.004644 | ... | ... | 8.16 | 0.02 | 8.18 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000556 |
0.004761 | ... | ... | 7.91 | 0.02 | 7.93 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000576 |
0.004881 | ... | ... | 7.66 | 0.02 | 7.68 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000596 |
0.005005 | ... | ... | 7.41 | 0.02 | 7.43 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000617 |
0.005134 | ... | ... | 7.16 | 0.02 | 7.18 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.00064 |
0.005267 | ... | ... | 6.91 | 0.02 | 6.93 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000663 |
0.005406 | ... | ... | 6.66 | 0.02 | 6.68 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000688 |
0.005551 | ... | ... | 6.41 | 0.02 | 6.43 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000715 |
0.005701 | ... | ... | 6.16 | 0.02 | 6.18 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000743 |
0.005859 | ... | ... | 5.91 | 0.02 | 5.93 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000773 |
0.006025 | ... | ... | 5.66 | 0.02 | 5.68 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000805 |
0.006199 | ... | ... | 5.41 | 0.02 | 5.43 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00084 |
0.006382 | ... | ... | 5.16 | 0.02 | 5.18 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000877 |
0.006576 | ... | ... | 4.91 | 0.02 | 4.93 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000917 |
0.006782 | ... | ... | 4.66 | 0.02 | 4.68 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000961 |
0.007002 | ... | ... | 4.41 | 0.02 | 4.43 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001008 |
0.007236 | ... | ... | 4.16 | 0.02 | 4.18 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.00106 |
0.007488 | ... | ... | 3.91 | 0.02 | 3.93 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001117 |
0.007759 | ... | ... | 3.66 | 0.02 | 3.68 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001181 |
0.008053 | ... | ... | 3.41 | 0.02 | 3.43 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001251 |
0.008374 | ... | ... | 3.16 | 0.02 | 3.18 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001331 |
0.008726 | ... | ... | 2.91 | 0.02 | 2.93 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001422 |
0.009114 | ... | ... | 2.66 | 0.02 | 2.68 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001526 |
0.009548 | ... | ... | 2.41 | 0.02 | 2.43 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001647 |
0.010035 | ... | ... | 2.16 | 0.02 | 2.18 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.00179 |
0.01059 | ... | ... | 1.91 | 0.02 | 1.93 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001963 |
0.011231 | ... | ... | 1.66 | 0.02 | 1.68 | 1675 | ... | ... | 0.01 | ... | 0.04 | 0.002178 |
0.011984 | 1.37 | 1.37 | 1.43 | ... | ... | 1700 | ... | ... | 0.01 | ... | 0.05 | 0.002452 |
0.012886 | 1.10 | 1.10 | 1.18 | ... | ... | 1725 | 0.01 | 0 | 0.01 | 0.10 | 0.01 | 0.004268 |
0.013639 | 0.92 | 0.92 | 0.93 | -0.01 | 0.92 | 1750 | ... | ... | 0.01 | ... | 0.10 | 0.004992 |
0.015715 | 0.62 | 0.62 | 0.69 | ... | ... | 1775 | ... | ... | 0.01 | ... | 0.10 | 0.006108 |
0.017904 | 0.48 | 0.34 | 0.46 | ... | ... | 1800 | ... | ... | 0.03 | ... | 0.12 | 0.012628 |
0.019378 | 0.14 | 0.14 | 0.26 | -0.12 | 0.14 | 1825 | 0.11 | 0.03 | 0.08 | 0.11 | 0.10 | 0.019739 |
0.016897 | 0.06 | 0.05 | 0.12 | -0.07 | 0.05 | 1850 | 0.19 | 0 | 0.19 | 0.23 | 0.19 | 0.01089 |
0.014532 | ... | 0.09 | 0.06 | ... | ... | 1875 | ... | ... | 0.38 | 0.40 | 0.40 | 0 |
0.00977 | ... | 0.06 | 0.03 | ... | ... | 1900 | ... | ... | 0.60 | 0.66 | 0.66 | 0 |
0.004882 | ... | 0.04 | 0.01 | ... | ... | 1925 | ... | ... | 0.83 | 0.91 | 0.91 | 0 |
0.002819 | ... | 0.03 | 0.01 | ... | ... | 1950 | ... | ... | 1.07 | 1.16 | 1.16 | 0 |
0.002511 | ... | 0.03 | 0.01 | ... | ... | 1975 | 1.32 | -0.02 | 1.34 | ... | ... | 0 |
0.002277 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.57 | -0.02 | 1.59 | ... | ... | 0 |
0.002093 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.82 | -0.02 | 1.84 | ... | ... | 0 |
0.001943 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.07 | -0.02 | 2.09 | ... | ... | 0 |
0.001818 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.32 | -0.02 | 2.34 | ... | ... | 0 |
0.001712 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.57 | -0.02 | 2.59 | ... | ... | 0 |
0.001622 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.82 | -0.02 | 2.84 | ... | ... | 0 |
0.001543 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.07 | -0.02 | 3.09 | ... | ... | 0 |
0.001473 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.32 | -0.02 | 3.34 | ... | ... | 0 |
0.001412 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.57 | -0.02 | 3.59 | ... | ... | 0 |
0.001357 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.82 | -0.02 | 3.84 | ... | ... | 0 |
0.001307 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.07 | -0.02 | 4.09 | ... | ... | 0 |
0.001262 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.32 | -0.02 | 4.34 | ... | ... | 0 |
0.001221 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.57 | -0.02 | 4.59 | ... | ... | 0 |
0.001184 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.82 | -0.02 | 4.84 | ... | ... | 0 |
0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.07 | -0.02 | 5.09 | ... | ... | 0 |
0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.32 | -0.02 | 5.34 | ... | ... | 0 |
0.001089 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.57 | -0.02 | 5.59 | ... | ... | 0 |
0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.82 | -0.02 | 5.84 | ... | ... | 0 |
0.001036 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.07 | -0.02 | 6.09 | ... | ... | 0 |
0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.32 | -0.02 | 6.34 | ... | ... | 0 |
0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.57 | -0.02 | 6.59 | ... | ... | 0 |
0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.82 | -0.02 | 6.84 | ... | ... | 0 |
0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.07 | -0.02 | 7.09 | ... | ... | 0 |
0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.32 | -0.02 | 7.34 | ... | ... | 0 |
0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.57 | -0.02 | 7.59 | ... | ... | 0 |
0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.82 | -0.02 | 7.84 | ... | ... | 0 |
0.000882 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.07 | -0.02 | 8.09 | ... | ... | 0 |
0.000867 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.32 | -0.02 | 8.34 | ... | ... | 0 |
0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.57 | -0.02 | 8.59 | ... | ... | 0 |
0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.82 | -0.02 | 8.84 | ... | ... | 0 |
0.000826 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.07 | -0.02 | 9.09 | ... | ... | 0 |
0.000814 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.32 | -0.02 | 9.34 | ... | ... | 0 |
0.000803 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.57 | -0.02 | 9.59 | ... | ... | 0 |
0.000791 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.82 | -0.02 | 9.84 | ... | ... | 0 |
0.000781 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.07 | -0.02 | 10.09 | ... | ... | 0 |
0.00077 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.32 | -0.02 | 10.34 | ... | ... | 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.