Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001025 | ... | ... | 14.49 | 0.03 | 14.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000233 |
0.001053 | ... | ... | 14.24 | 0.03 | 14.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000242 |
0.00108 | ... | ... | 13.99 | 0.03 | 14.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000251 |
0.001106 | ... | ... | 13.74 | 0.03 | 13.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.00026 |
0.001132 | ... | ... | 13.49 | 0.03 | 13.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000269 |
0.001157 | ... | ... | 13.24 | 0.03 | 13.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000278 |
0.001181 | ... | ... | 12.99 | 0.03 | 13.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000288 |
0.001205 | ... | ... | 12.74 | 0.03 | 12.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000298 |
0.001229 | ... | ... | 12.49 | 0.03 | 12.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000308 |
0.001252 | ... | ... | 12.24 | 0.03 | 12.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.001275 | ... | ... | 11.99 | 0.03 | 12.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.001297 | ... | ... | 11.74 | 0.03 | 11.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000339 |
0.001319 | ... | ... | 11.49 | 0.03 | 11.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00035 |
0.00134 | ... | ... | 11.24 | 0.03 | 11.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000361 |
0.001361 | ... | ... | 10.99 | 0.03 | 11.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000373 |
0.001382 | ... | ... | 10.74 | 0.03 | 10.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.001403 | ... | ... | 10.49 | 0.03 | 10.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000397 |
0.001423 | ... | ... | 10.24 | 0.03 | 10.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000409 |
0.001443 | ... | ... | 9.99 | 0.03 | 10.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000422 |
0.001462 | ... | ... | 9.74 | 0.03 | 9.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000436 |
0.001482 | ... | ... | 9.49 | 0.03 | 9.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00045 |
0.001501 | ... | ... | 9.24 | 0.03 | 9.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000465 |
0.00152 | ... | ... | 8.99 | 0.03 | 9.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00048 |
0.001539 | ... | ... | 8.74 | 0.03 | 8.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000496 |
0.001557 | ... | ... | 8.49 | 0.03 | 8.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000512 |
0.001575 | ... | ... | 8.24 | 0.03 | 8.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000529 |
0.001593 | ... | ... | 7.99 | 0.03 | 8.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000547 |
0.001611 | ... | ... | 7.74 | 0.03 | 7.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000566 |
0.001629 | ... | ... | 7.49 | 0.03 | 7.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000586 |
0.001647 | ... | ... | 7.24 | 0.03 | 7.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000606 |
0.001664 | ... | ... | 6.99 | 0.03 | 7.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000628 |
0.001681 | ... | ... | 6.74 | 0.03 | 6.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000652 |
0.001698 | ... | ... | 6.49 | 0.03 | 6.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.001715 | ... | ... | 6.24 | 0.03 | 6.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000702 |
0.001732 | ... | ... | 5.99 | 0.03 | 6.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00073 |
0.001748 | ... | ... | 5.74 | 0.03 | 5.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000759 |
0.001765 | ... | ... | 5.49 | 0.03 | 5.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.00079 |
0.001781 | ... | ... | 5.24 | 0.03 | 5.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000824 |
0.001797 | ... | ... | 4.99 | 0.03 | 5.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000861 |
0.001813 | ... | ... | 4.74 | 0.03 | 4.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.0009 |
0.001829 | ... | ... | 4.49 | 0.03 | 4.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000943 |
0.001845 | ... | ... | 4.24 | 0.03 | 4.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.00099 |
0.00186 | ... | ... | 3.99 | 0.03 | 4.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001041 |
0.001876 | ... | ... | 3.74 | 0.03 | 3.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001097 |
0.001891 | ... | ... | 3.49 | 0.03 | 3.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.00116 |
0.001906 | ... | ... | 3.24 | 0.03 | 3.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.00123 |
0.001922 | ... | ... | 2.99 | 0.03 | 3.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001309 |
0.001937 | ... | ... | 2.74 | 0.03 | 2.77 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001399 |
0.001952 | ... | ... | 2.49 | 0.03 | 2.52 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001502 |
0.001966 | ... | ... | 2.24 | 0.03 | 2.27 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001623 |
0.001981 | ... | ... | 1.99 | 0.03 | 2.02 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001767 |
0.001996 | ... | ... | 1.74 | 0.03 | 1.77 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001942 |
0.00201 | ... | ... | 1.49 | 0.03 | 1.52 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.002159 |
0.002025 | ... | ... | 1.24 | 0.03 | 1.27 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.002439 |
0.002039 | ... | ... | 0.99 | 0.03 | 1.02 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.002818 |
0.002053 | ... | ... | 0.75 | 0.02 | 0.77 | 1800 | 0.01 | -0.01 | 0.01 | ... | ... | 0.003369 |
0.006676 | ... | ... | 0.51 | 0.02 | 0.53 | 1825 | 0.01 | -0.01 | 0.02 | ... | ... | 0.006214 |
0.013036 | ... | ... | 0.30 | 0 | 0.30 | 1850 | 0.03 | -0.03 | 0.06 | 0.05 | 0.05 | 0.012933 |
0.019486 | 0.11 | 0.11 | 0.15 | -0.02 | 0.13 | 1875 | 0.11 | -0.05 | 0.16 | 0.14 | 0.14 | 0.019486 |
0.015611 | 0.07 | 0.07 | 0.05 | 0 | 0.05 | 1900 | 0.28 | -0.03 | 0.31 | ... | ... | 0.015657 |
0.009185 | ... | ... | 0.02 | 0 | 0.02 | 1925 | 0.50 | -0.03 | 0.53 | ... | ... | 0.009456 |
0.005374 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.74 | -0.03 | 0.77 | ... | ... | 0.005961 |
0.003047 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.98 | -0.03 | 1.01 | ... | ... | 0.002151 |
0.002661 | 0.02 | 0.01 | 0.01 | 0 | 0.01 | 2000 | 1.23 | -0.03 | 1.26 | ... | ... | 0.002164 |
0.00238 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.48 | -0.03 | 1.51 | ... | ... | 0.002178 |
0.002164 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.73 | -0.03 | 1.76 | ... | ... | 0.002192 |
0.001993 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.98 | -0.03 | 2.01 | ... | ... | 0.002205 |
0.001853 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.23 | -0.03 | 2.26 | ... | ... | 0.002218 |
0.001736 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.48 | -0.03 | 2.51 | ... | ... | 0.002232 |
0.001637 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.73 | -0.03 | 2.76 | ... | ... | 0.002245 |
0.001552 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.98 | -0.03 | 3.01 | ... | ... | 0.002258 |
0.001477 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.23 | -0.03 | 3.26 | ... | ... | 0.002271 |
0.001411 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.48 | -0.03 | 3.51 | ... | ... | 0.002284 |
0.001353 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.73 | -0.03 | 3.76 | ... | ... | 0.002297 |
0.001301 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.98 | -0.03 | 4.01 | ... | ... | 0.00231 |
0.001254 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.23 | -0.03 | 4.26 | ... | ... | 0.002322 |
0.001211 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.48 | -0.03 | 4.51 | ... | ... | 0.002335 |
0.001172 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.73 | -0.03 | 4.76 | ... | ... | 0.002348 |
0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.98 | -0.03 | 5.01 | ... | ... | 0.00236 |
0.001104 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.23 | -0.03 | 5.26 | ... | ... | 0.002373 |
0.001074 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.48 | -0.03 | 5.51 | ... | ... | 0.002385 |
0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.73 | -0.03 | 5.76 | ... | ... | 0.002398 |
0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.98 | -0.03 | 6.01 | ... | ... | 0.00241 |
0.000995 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.23 | -0.03 | 6.26 | ... | ... | 0.002423 |
0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.48 | -0.03 | 6.51 | ... | ... | 0.002435 |
0.000952 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.73 | -0.03 | 6.76 | ... | ... | 0.002447 |
0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.98 | -0.03 | 7.01 | ... | ... | 0.002459 |
0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.23 | -0.03 | 7.26 | ... | ... | 0.002471 |
0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.48 | -0.03 | 7.51 | ... | ... | 0.002483 |
0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.73 | -0.03 | 7.76 | ... | ... | 0.002495 |
0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.98 | -0.03 | 8.01 | ... | ... | 0.002507 |
0.000848 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.23 | -0.03 | 8.26 | ... | ... | 0.002519 |
0.000833 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.48 | -0.03 | 8.51 | ... | ... | 0.002531 |
0.00082 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.73 | -0.03 | 8.76 | ... | ... | 0.002543 |
0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.98 | -0.03 | 9.01 | ... | ... | 0.002555 |
0.000795 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.23 | -0.03 | 9.26 | ... | ... | 0.002567 |
0.000783 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.48 | -0.03 | 9.51 | ... | ... | 0.002578 |
0.000772 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.73 | -0.03 | 9.76 | ... | ... | 0.00259 |
0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.98 | -0.03 | 10.01 | ... | ... | 0.002601 |
0.000751 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.23 | -0.03 | 10.26 | ... | ... | 0.002613 |
0.000741 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.48 | -0.03 | 10.51 | ... | ... | 0.002625 |
0.000731 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.73 | -0.03 | 10.76 | ... | ... | 0.002636 |
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.