Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001533 | ... | ... | 13.97 | 0.16 | 14.13 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000275 |
0.001581 | ... | ... | 13.72 | 0.16 | 13.88 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000287 |
0.001625 | ... | ... | 13.47 | 0.16 | 13.63 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.0003 |
0.001667 | ... | ... | 13.22 | 0.16 | 13.38 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000312 |
0.001707 | ... | ... | 12.97 | 0.16 | 13.13 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000325 |
0.001744 | ... | ... | 12.72 | 0.16 | 12.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000338 |
0.001778 | ... | ... | 12.47 | 0.16 | 12.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000351 |
0.00181 | ... | ... | 12.22 | 0.16 | 12.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000364 |
0.001839 | ... | ... | 11.97 | 0.16 | 12.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.001866 | ... | ... | 11.72 | 0.16 | 11.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000392 |
0.001891 | ... | ... | 11.47 | 0.16 | 11.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000406 |
0.001914 | ... | ... | 11.22 | 0.16 | 11.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000421 |
0.001934 | ... | ... | 10.97 | 0.16 | 11.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000435 |
0.001952 | ... | ... | 10.72 | 0.16 | 10.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000451 |
0.001967 | ... | ... | 10.47 | 0.16 | 10.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000466 |
0.00198 | ... | ... | 10.22 | 0.16 | 10.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000482 |
0.00199 | ... | ... | 9.97 | 0.16 | 10.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000499 |
0.001997 | ... | ... | 9.72 | 0.16 | 9.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000516 |
0.002001 | ... | ... | 9.47 | 0.16 | 9.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000534 |
0.002001 | ... | ... | 9.22 | 0.16 | 9.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000552 |
0.001999 | ... | ... | 8.97 | 0.16 | 9.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000571 |
0.001993 | ... | ... | 8.72 | 0.16 | 8.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000591 |
0.001982 | ... | ... | 8.47 | 0.16 | 8.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000612 |
0.001968 | ... | ... | 8.22 | 0.16 | 8.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000633 |
0.001948 | ... | ... | 7.97 | 0.16 | 8.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.001923 | ... | ... | 7.72 | 0.16 | 7.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000679 |
0.001893 | ... | ... | 7.47 | 0.16 | 7.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000703 |
0.001855 | ... | ... | 7.22 | 0.16 | 7.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000729 |
0.00181 | ... | ... | 6.97 | 0.16 | 7.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000756 |
0.001757 | ... | ... | 6.72 | 0.16 | 6.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000785 |
0.001693 | ... | ... | 6.47 | 0.16 | 6.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000815 |
0.001617 | ... | ... | 6.22 | 0.16 | 6.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000847 |
0.001528 | ... | ... | 5.97 | 0.16 | 6.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000881 |
0.001421 | ... | ... | 5.72 | 0.16 | 5.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000917 |
0.001294 | ... | ... | 5.47 | 0.16 | 5.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000955 |
0.001139 | ... | ... | 5.22 | 0.16 | 5.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000996 |
0.000948 | ... | ... | 4.97 | 0.16 | 5.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.00104 |
0.000703 | ... | ... | 4.72 | 0.16 | 4.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001088 |
0.000364 | ... | ... | 4.47 | 0.16 | 4.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00114 |
0 | ... | ... | 4.22 | 0.16 | 4.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001196 |
0 | ... | ... | 3.97 | 0.16 | 4.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001257 |
0 | ... | ... | 3.72 | 0.16 | 3.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001325 |
0 | ... | ... | 3.47 | 0.16 | 3.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001399 |
0 | ... | ... | 3.22 | 0.16 | 3.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001482 |
0 | ... | ... | 2.97 | 0.16 | 3.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001575 |
0 | ... | ... | 2.72 | 0.16 | 2.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.00168 |
0 | ... | ... | 2.47 | 0.16 | 2.63 | 1475 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.001801 |
0 | ... | ... | 2.22 | 0.16 | 2.38 | 1500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.003046 |
0 | ... | ... | 1.98 | 0.16 | 2.14 | 1525 | 0.01 | -0.01 | 0.02 | ... | ... | 0.00329 |
0.00153 | ... | ... | 1.75 | 0.15 | 1.90 | 1550 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | 0.006722 |
0.006041 | ... | ... | 1.52 | 0.15 | 1.67 | 1575 | 0.04 | -0.02 | 0.06 | ... | ... | 0.008423 |
0.009115 | ... | ... | 1.31 | 0.13 | 1.44 | 1600 | 0.07 | -0.02 | 0.09 | 0.08 | 0.07 | 0.011744 |
0.013303 | ... | ... | 1.10 | 0.13 | 1.23 | 1625 | 0.11 | -0.02 | 0.13 | 0.10 | 0.10 | 0.015016 |
0.017315 | ... | ... | 0.91 | 0.13 | 1.04 | 1650 | 0.16 | -0.03 | 0.19 | 0.17 | 0.17 | 0.018042 |
0.020586 | 0.90 | 0.90 | 0.73 | 0.14 | 0.87 | 1675 | 0.24 | -0.03 | 0.27 | 0.21 | 0.21 | 0.020951 |
0.022892 | ... | ... | 0.58 | 0.14 | 0.72 | 1700 | 0.34 | -0.03 | 0.37 | 0.33 | 0.29 | 0.023026 |
0.024173 | ... | ... | 0.46 | 0.13 | 0.59 | 1725 | 0.46 | -0.03 | 0.49 | 0.46 | 0.46 | 0.024191 |
0.02448 | 0.45 | 0.45 | 0.35 | 0.12 | 0.47 | 1750 | 0.59 | -0.04 | 0.63 | ... | ... | 0.024484 |
0.023837 | 0.37 | 0.33 | 0.27 | 0.08 | 0.35 | 1775 | 0.72 | -0.07 | 0.79 | ... | ... | 0.023939 |
0.02241 | 0.30 | 0.30 | 0.20 | 0.07 | 0.27 | 1800 | 0.89 | -0.09 | 0.98 | ... | ... | 0.02272 |
0.020088 | ... | ... | 0.15 | 0.04 | 0.19 | 1825 | 1.06 | -0.12 | 1.18 | ... | ... | 0.020782 |
0.017925 | 0.16 | 0.16 | 0.12 | 0.03 | 0.15 | 1850 | 1.26 | -0.13 | 1.39 | ... | ... | 0.018735 |
0.015827 | ... | ... | 0.09 | 0.03 | 0.12 | 1875 | 1.48 | -0.13 | 1.61 | ... | ... | 0.016956 |
0.013486 | ... | ... | 0.07 | 0.02 | 0.09 | 1900 | 1.70 | -0.14 | 1.84 | ... | ... | 0.015044 |
0.011507 | ... | ... | 0.06 | 0.01 | 0.07 | 1925 | 1.93 | -0.15 | 2.08 | ... | ... | 0.013475 |
0.010191 | ... | ... | 0.05 | 0.01 | 0.06 | 1950 | 2.17 | -0.15 | 2.32 | ... | ... | 0.012438 |
0.008888 | ... | ... | 0.04 | 0.01 | 0.05 | 1975 | 2.41 | -0.15 | 2.56 | ... | ... | 0.011453 |
0.007567 | ... | ... | 0.03 | 0.01 | 0.04 | 2000 | 2.65 | -0.15 | 2.80 | ... | ... | 0.010505 |
0.006187 | ... | ... | 0.03 | 0 | 0.03 | 2025 | 2.89 | -0.16 | 3.05 | ... | ... | 0.009582 |
0.005935 | ... | ... | 0.03 | 0 | 0.03 | 2050 | 3.14 | -0.15 | 3.29 | ... | ... | 0.009359 |
0.005711 | ... | ... | 0.02 | 0.01 | 0.03 | 2075 | 3.38 | -0.16 | 3.54 | ... | ... | 0.0085 |
0.004328 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 3.63 | -0.16 | 3.79 | ... | ... | 0.008352 |
0.004178 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 3.88 | -0.16 | 4.04 | ... | ... | 0.008222 |
0.004042 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 4.13 | -0.15 | 4.28 | ... | ... | 0.008107 |
0.003918 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 4.37 | -0.16 | 4.53 | ... | ... | 0.007363 |
0.00243 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.62 | -0.16 | 4.78 | ... | ... | 0.007293 |
0.002359 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.87 | -0.16 | 5.03 | ... | ... | 0.007232 |
0.002293 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.12 | -0.16 | 5.28 | ... | ... | 0.007177 |
0.001382 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.37 | -0.16 | 5.53 | ... | ... | 0.00713 |
0.001346 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.62 | -0.16 | 5.78 | ... | ... | 0.007087 |
0.001312 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.87 | -0.16 | 6.03 | ... | ... | 0.00705 |
0.00128 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.12 | -0.16 | 6.28 | ... | ... | 0.007018 |
0.001251 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.37 | -0.16 | 6.53 | ... | ... | 0.006989 |
0.001223 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.62 | -0.16 | 6.78 | ... | ... | 0.006964 |
0.001197 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.87 | -0.16 | 7.03 | ... | ... | 0.006942 |
0.001173 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.12 | -0.16 | 7.28 | ... | ... | 0.006923 |
0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.37 | -0.16 | 7.53 | ... | ... | 0.006906 |
0.001129 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.62 | -0.16 | 7.78 | ... | ... | 0.006892 |
0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.87 | -0.16 | 8.03 | ... | ... | 0.00688 |
0.001089 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.12 | -0.16 | 8.28 | ... | ... | 0.00687 |
0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.37 | -0.16 | 8.53 | ... | ... | 0.006862 |
0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.62 | -0.16 | 8.78 | ... | ... | 0.006856 |
0.001036 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.87 | -0.16 | 9.03 | ... | ... | 0.006851 |
0.001021 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.12 | -0.16 | 9.28 | ... | ... | 0.006847 |
0.001006 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.37 | -0.16 | 9.53 | ... | ... | 0.006845 |
0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.62 | -0.16 | 9.78 | ... | ... | 0.006843 |
0.000977 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.87 | -0.16 | 10.03 | ... | ... | 0.006843 |
0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.12 | -0.16 | 10.28 | ... | ... | 0.006844 |
0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.37 | -0.16 | 10.53 | ... | ... | 0.006846 |
0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.62 | -0.16 | 10.78 | ... | ... | 0.006849 |
0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.87 | -0.16 | 11.03 | ... | ... | 0.006852 |
0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.12 | -0.16 | 11.28 | ... | ... | 0.006857 |
0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.37 | -0.16 | 11.53 | ... | ... | 0.006862 |
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.