Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000168 | ... | ... | 19.24 | 0.01 | 19.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000087 |
0.000173 | ... | ... | 18.99 | 0.01 | 19 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.00009 |
0.000178 | ... | ... | 18.74 | 0.01 | 18.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000094 |
0.000182 | ... | ... | 18.49 | 0.01 | 18.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000097 |
0.000187 | ... | ... | 18.24 | 0.01 | 18.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000101 |
0.000191 | ... | ... | 17.99 | 0.01 | 18 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000104 |
0.000196 | ... | ... | 17.74 | 0.01 | 17.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000107 |
0.0002 | ... | ... | 17.49 | 0.01 | 17.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000111 |
0.000204 | ... | ... | 17.24 | 0.01 | 17.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000114 |
0.000208 | ... | ... | 16.99 | 0.01 | 17 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000118 |
0.000212 | ... | ... | 16.74 | 0.01 | 16.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000121 |
0.000216 | ... | ... | 16.49 | 0.01 | 16.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000125 |
0.00022 | ... | ... | 16.24 | 0.01 | 16.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000129 |
0.000223 | ... | ... | 15.99 | 0.01 | 16 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000132 |
0.000227 | ... | ... | 15.74 | 0.01 | 15.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000136 |
0.000231 | ... | ... | 15.49 | 0.01 | 15.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00014 |
0.000234 | ... | ... | 15.24 | 0.01 | 15.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000144 |
0.000238 | ... | ... | 14.99 | 0.01 | 15 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000147 |
0.000241 | ... | ... | 14.74 | 0.01 | 14.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000151 |
0.000245 | ... | ... | 14.49 | 0.01 | 14.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000156 |
0.000248 | ... | ... | 14.24 | 0.01 | 14.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.00016 |
0.000251 | ... | ... | 13.99 | 0.01 | 14 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000164 |
0.000255 | ... | ... | 13.74 | 0.01 | 13.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000168 |
0.000258 | ... | ... | 13.49 | 0.01 | 13.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000173 |
0.000261 | ... | ... | 13.24 | 0.01 | 13.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000177 |
0.000264 | ... | ... | 12.99 | 0.01 | 13 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000182 |
0.000267 | ... | ... | 12.74 | 0.01 | 12.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000187 |
0.00027 | ... | ... | 12.49 | 0.01 | 12.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000192 |
0.000273 | ... | ... | 12.24 | 0.01 | 12.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000197 |
0.000276 | ... | ... | 11.99 | 0.01 | 12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000202 |
0.000279 | ... | ... | 11.74 | 0.01 | 11.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000207 |
0.000282 | ... | ... | 11.49 | 0.01 | 11.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000213 |
0.000285 | ... | ... | 11.24 | 0.01 | 11.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000219 |
0.000288 | ... | ... | 10.99 | 0.01 | 11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000224 |
0.000291 | ... | ... | 10.74 | 0.01 | 10.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000231 |
0.000294 | ... | ... | 10.49 | 0.01 | 10.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000237 |
0.000297 | ... | ... | 10.24 | 0.01 | 10.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000243 |
0.000299 | ... | ... | 9.99 | 0.01 | 10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00025 |
0.000302 | ... | ... | 9.74 | 0.01 | 9.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000257 |
0.000305 | ... | ... | 9.49 | 0.01 | 9.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000265 |
0.000308 | ... | ... | 9.24 | 0.01 | 9.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000272 |
0.00031 | ... | ... | 8.99 | 0.01 | 9 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.00028 |
0.000313 | ... | ... | 8.74 | 0.01 | 8.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000288 |
0.000316 | ... | ... | 8.49 | 0.01 | 8.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000297 |
0.000318 | ... | ... | 8.24 | 0.01 | 8.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000306 |
0.000321 | ... | ... | 7.99 | 0.01 | 8 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000315 |
0.000324 | ... | ... | 7.74 | 0.01 | 7.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.000325 |
0.000326 | ... | ... | 7.49 | 0.01 | 7.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.000336 |
0.000329 | ... | ... | 7.24 | 0.01 | 7.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.000347 |
0.000331 | ... | ... | 6.99 | 0.01 | 7 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.000334 | ... | ... | 6.74 | 0.01 | 6.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000371 |
0.000336 | ... | ... | 6.49 | 0.01 | 6.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.000339 | ... | ... | 6.24 | 0.01 | 6.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000398 |
0.000341 | ... | ... | 5.99 | 0.01 | 6 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.000412 |
0.000344 | ... | ... | 5.74 | 0.01 | 5.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.000428 |
0.000346 | ... | ... | 5.49 | 0.01 | 5.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.000445 |
0.000349 | ... | ... | 5.24 | 0.01 | 5.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.000463 |
0.000351 | ... | ... | 4.99 | 0.01 | 5 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.000483 |
0.000354 | ... | ... | 4.74 | 0.01 | 4.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.000504 |
0.000356 | ... | ... | 4.49 | 0.01 | 4.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.000527 |
0.000358 | ... | ... | 4.24 | 0.01 | 4.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.000552 |
0.000361 | ... | ... | 3.99 | 0.01 | 4 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0.000363 | ... | ... | 3.74 | 0.01 | 3.75 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.00061 |
0.000365 | ... | ... | 3.49 | 0.01 | 3.50 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.000644 |
0.000368 | ... | ... | 3.24 | 0.01 | 3.25 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.000682 |
0.00037 | ... | ... | 2.99 | 0.01 | 3 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.000725 |
0.000372 | ... | ... | 2.74 | 0.01 | 2.75 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.000375 | ... | ... | 2.49 | 0.01 | 2.50 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.000831 |
0.000377 | ... | ... | 2.24 | 0.01 | 2.25 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.000897 |
0.000379 | ... | ... | 1.99 | 0.01 | 2 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.000976 |
0.000381 | ... | ... | 1.74 | 0.01 | 1.75 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.001071 |
0.000384 | ... | ... | 1.49 | 0.01 | 1.50 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.001191 |
0.000386 | ... | ... | 1.24 | 0.01 | 1.25 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.001346 |
0.000388 | ... | ... | 0.99 | 0.01 | 1 | 2175 | 0.01 | 0 | 0.01 | ... | ... | 0.001556 |
0.00039 | ... | ... | 0.74 | 0.01 | 0.75 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 0.001865 |
0.000392 | ... | ... | 0.49 | 0.01 | 0.50 | 2225 | 0.01 | 0 | 0.01 | ... | ... | 0.002376 |
0.004844 | ... | ... | 0.25 | 0.01 | 0.26 | 2250 | 0.01 | 0 | 0.01 | ... | ... | 0.004811 |
0.010616 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 0.04 | -0.01 | 0.05 | ... | ... | 0.010616 |
0.004864 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.26 | -0.01 | 0.27 | ... | ... | 0.004897 |
0.002429 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.50 | -0.01 | 0.51 | ... | ... | 0.000401 |
0.001927 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.75 | -0.01 | 0.76 | ... | ... | 0.000403 |
0.001626 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1 | -0.01 | 1.01 | ... | ... | 0.000405 |
0.001422 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.25 | -0.01 | 1.26 | ... | ... | 0.000408 |
0.001272 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.50 | -0.01 | 1.51 | ... | ... | 0.00041 |
0.001157 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.75 | -0.01 | 1.76 | ... | ... | 0.000412 |
0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2 | -0.01 | 2.01 | ... | ... | 0.000414 |
0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.25 | -0.01 | 2.26 | ... | ... | 0.000416 |
0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.50 | -0.01 | 2.51 | ... | ... | 0.000418 |
0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.75 | -0.01 | 2.76 | ... | ... | 0.00042 |
0.000828 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3 | -0.01 | 3.01 | ... | ... | 0.000422 |
0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.25 | -0.01 | 3.26 | ... | ... | 0.000425 |
0.000752 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.50 | -0.01 | 3.51 | ... | ... | 0.000427 |
0.000721 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.75 | -0.01 | 3.76 | ... | ... | 0.000429 |
0.000692 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4 | -0.01 | 4.01 | ... | ... | 0.000431 |
0.000667 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.25 | -0.01 | 4.26 | ... | ... | 0.000433 |
0.000644 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.50 | -0.01 | 4.51 | ... | ... | 0.000435 |
0.000623 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.75 | -0.01 | 4.76 | ... | ... | 0.000437 |
0.000603 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5 | -0.01 | 5.01 | ... | ... | 0.000439 |
0.000586 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.25 | -0.01 | 5.26 | ... | ... | 0.000441 |
0.000569 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.50 | -0.01 | 5.51 | ... | ... | 0.000443 |
0.000554 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.75 | -0.01 | 5.76 | ... | ... | 0.000445 |
0.00054 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6 | -0.01 | 6.01 | ... | ... | 0.000447 |
0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.25 | -0.01 | 6.26 | ... | ... | 0.000449 |
0.000514 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.50 | -0.01 | 6.51 | ... | ... | 0.000451 |
0.000503 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.75 | -0.01 | 6.76 | ... | ... | 0.000453 |
0.000492 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7 | -0.01 | 7.01 | ... | ... | 0.000455 |
0.000482 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.25 | -0.01 | 7.26 | ... | ... | 0.000457 |
0.000472 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.50 | -0.01 | 7.51 | ... | ... | 0.000459 |
0.000463 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.75 | -0.01 | 7.76 | ... | ... | 0.00046 |
0.000454 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8 | -0.01 | 8.01 | ... | ... | 0.000462 |
0.000446 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.25 | -0.01 | 8.26 | ... | ... | 0.000464 |
0.000439 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.50 | -0.01 | 8.51 | ... | ... | 0.000466 |
0.000431 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.75 | -0.01 | 8.76 | ... | ... | 0.000468 |
0.000424 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9 | -0.01 | 9.01 | ... | ... | 0.00047 |
0.000417 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.25 | -0.01 | 9.26 | ... | ... | 0.000472 |
0.000411 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.50 | -0.01 | 9.51 | ... | ... | 0.000474 |
0.000405 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.75 | -0.01 | 9.76 | ... | ... | 0.000476 |
0.000399 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10 | -0.01 | 10.01 | ... | ... | 0.000478 |
0.000393 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.25 | -0.01 | 10.26 | ... | ... | 0.00048 |
0.000388 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.50 | -0.01 | 10.51 | ... | ... | 0.000481 |
0.000383 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.75 | -0.01 | 10.76 | ... | ... | 0.000483 |
0.000378 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11 | -0.01 | 11.01 | ... | ... | 0.000485 |
0.000373 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.25 | -0.01 | 11.26 | ... | ... | 0.000487 |
0.000369 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.50 | -0.01 | 11.51 | ... | ... | 0.000489 |
0.000364 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.75 | -0.01 | 11.76 | ... | ... | 0.000491 |
0.00036 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12 | -0.01 | 12.01 | ... | ... | 0.000493 |
0.000356 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.25 | -0.01 | 12.26 | ... | ... | 0.000494 |
0.000352 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.50 | -0.01 | 12.51 | ... | ... | 0.000496 |
0.000348 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.75 | -0.01 | 12.76 | ... | ... | 0.000498 |
0.000344 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13 | -0.01 | 13.01 | ... | ... | 0.0005 |
0.000341 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.25 | -0.01 | 13.26 | ... | ... | 0.000502 |
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.