Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001115 | ... | ... | 15.08 | 0.27 | 15.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000206 |
0.001155 | ... | ... | 14.83 | 0.27 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000215 |
0.001194 | ... | ... | 14.58 | 0.27 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000224 |
0.001231 | ... | ... | 14.33 | 0.27 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000234 |
0.001267 | ... | ... | 14.08 | 0.27 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000243 |
0.001302 | ... | ... | 13.83 | 0.27 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000252 |
0.001336 | ... | ... | 13.58 | 0.27 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000262 |
0.001369 | ... | ... | 13.33 | 0.27 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000271 |
0.001401 | ... | ... | 13.08 | 0.27 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000281 |
0.001433 | ... | ... | 12.83 | 0.27 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000291 |
0.001464 | ... | ... | 12.58 | 0.27 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000301 |
0.001494 | ... | ... | 12.33 | 0.27 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000311 |
0.001523 | ... | ... | 12.08 | 0.27 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000321 |
0.001552 | ... | ... | 11.83 | 0.27 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000332 |
0.001581 | ... | ... | 11.58 | 0.27 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000343 |
0.001608 | ... | ... | 11.33 | 0.27 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000354 |
0.001636 | ... | ... | 11.08 | 0.27 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000366 |
0.001663 | ... | ... | 10.83 | 0.27 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000377 |
0.001689 | ... | ... | 10.58 | 0.27 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00039 |
0.001715 | ... | ... | 10.33 | 0.27 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000402 |
0.001741 | ... | ... | 10.08 | 0.27 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000415 |
0.001766 | ... | ... | 9.83 | 0.27 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000428 |
0.001791 | ... | ... | 9.58 | 0.27 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000442 |
0.001816 | ... | ... | 9.33 | 0.27 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000457 |
0.00184 | ... | ... | 9.08 | 0.27 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000472 |
0.001864 | ... | ... | 8.83 | 0.27 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000487 |
0.001888 | ... | ... | 8.58 | 0.27 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000503 |
0.001911 | ... | ... | 8.33 | 0.27 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00052 |
0.001934 | ... | ... | 8.08 | 0.27 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000537 |
0.001957 | ... | ... | 7.83 | 0.27 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000555 |
0.00198 | ... | ... | 7.58 | 0.27 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000575 |
0.002002 | ... | ... | 7.33 | 0.27 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000595 |
0.002024 | ... | ... | 7.08 | 0.27 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.002046 | ... | ... | 6.83 | 0.27 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000638 |
0.002068 | ... | ... | 6.58 | 0.27 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000661 |
0.002089 | ... | ... | 6.33 | 0.27 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000686 |
0.002111 | ... | ... | 6.08 | 0.27 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000712 |
0.002132 | ... | ... | 5.83 | 0.27 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00074 |
0.002153 | ... | ... | 5.58 | 0.27 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00077 |
0.002173 | ... | ... | 5.33 | 0.27 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000802 |
0.002194 | ... | ... | 5.08 | 0.27 | 5.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000836 |
0.002214 | ... | ... | 4.83 | 0.27 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000872 |
0.002234 | ... | ... | 4.58 | 0.27 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000912 |
0.002254 | ... | ... | 4.33 | 0.27 | 4.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000955 |
0.002274 | ... | ... | 4.08 | 0.27 | 4.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001002 |
0.002294 | ... | ... | 3.83 | 0.27 | 4.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001053 |
0.002313 | ... | ... | 3.58 | 0.27 | 3.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001109 |
0.002332 | ... | ... | 3.33 | 0.27 | 3.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001171 |
0.002352 | ... | ... | 3.08 | 0.27 | 3.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001241 |
0.002371 | ... | ... | 2.83 | 0.27 | 3.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001319 |
0.002389 | ... | ... | 2.58 | 0.27 | 2.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001408 |
0.002408 | ... | ... | 2.33 | 0.27 | 2.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.00151 |
0.002427 | 2.20 | 2.20 | 2.08 | 0.27 | 2.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001628 |
0.002445 | ... | ... | 1.83 | 0.27 | 2.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001768 |
0.002464 | ... | ... | 1.58 | 0.27 | 1.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001937 |
0.002482 | ... | ... | 1.33 | 0.27 | 1.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.002144 |
0.0025 | ... | ... | 1.08 | 0.27 | 1.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.002409 |
0.002518 | 1 | 1 | 0.84 | 0.26 | 1.10 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002761 |
0.002536 | ... | ... | 0.60 | 0.25 | 0.85 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 0.003259 |
0.006606 | 0.34 | 0.34 | 0.36 | 0.25 | 0.61 | 1800 | 0.01 | -0.02 | 0.03 | ... | ... | 0.005926 |
0.010802 | ... | ... | 0.18 | 0.19 | 0.37 | 1825 | 0.02 | -0.08 | 0.10 | ... | ... | 0.010527 |
0.01919 | 0.19 | 0.19 | 0.08 | 0.11 | 0.19 | 1850 | 0.09 | -0.16 | 0.25 | ... | ... | 0.019185 |
0.018712 | ... | ... | 0.03 | 0.06 | 0.09 | 1875 | 0.24 | -0.21 | 0.45 | ... | ... | 0.018724 |
0.011893 | 0.01 | 0.01 | 0.01 | 0.02 | 0.03 | 1900 | 0.43 | -0.25 | 0.68 | ... | ... | 0.01211 |
0.005875 | ... | ... | 0.01 | 0.01 | 0.01 | 1925 | 0.66 | -0.26 | 0.92 | ... | ... | 0.006613 |
0.003299 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.90 | -0.27 | 1.17 | ... | ... | 0.002658 |
0.002853 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.15 | -0.27 | 1.42 | ... | ... | 0.002675 |
0.002535 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.40 | -0.27 | 1.67 | ... | ... | 0.002692 |
0.002294 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.65 | -0.27 | 1.92 | ... | ... | 0.002709 |
0.002105 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.90 | -0.27 | 2.17 | ... | ... | 0.002725 |
0.001952 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.15 | -0.27 | 2.42 | ... | ... | 0.002742 |
0.001825 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.40 | -0.27 | 2.67 | ... | ... | 0.002759 |
0.001717 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.65 | -0.27 | 2.92 | ... | ... | 0.002775 |
0.001625 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.90 | -0.27 | 3.17 | ... | ... | 0.002792 |
0.001545 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.15 | -0.27 | 3.42 | ... | ... | 0.002808 |
0.001475 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.40 | -0.27 | 3.67 | ... | ... | 0.002824 |
0.001413 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.65 | -0.27 | 3.92 | ... | ... | 0.00284 |
0.001357 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.90 | -0.27 | 4.17 | ... | ... | 0.002856 |
0.001307 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.15 | -0.27 | 4.42 | ... | ... | 0.002872 |
0.001262 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.40 | -0.27 | 4.67 | ... | ... | 0.002888 |
0.00122 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.65 | -0.27 | 4.92 | ... | ... | 0.002904 |
0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.90 | -0.27 | 5.17 | ... | ... | 0.00292 |
0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.15 | -0.27 | 5.42 | ... | ... | 0.002935 |
0.001116 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.40 | -0.27 | 5.67 | ... | ... | 0.002951 |
0.001087 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.65 | -0.27 | 5.92 | ... | ... | 0.002966 |
0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.90 | -0.27 | 6.17 | ... | ... | 0.002982 |
0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.15 | -0.27 | 6.42 | ... | ... | 0.002997 |
0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.40 | -0.27 | 6.67 | ... | ... | 0.003012 |
0.000988 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.65 | -0.27 | 6.92 | ... | ... | 0.003028 |
0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.90 | -0.27 | 7.17 | ... | ... | 0.003043 |
0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.15 | -0.27 | 7.42 | ... | ... | 0.003058 |
0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.40 | -0.27 | 7.67 | ... | ... | 0.003073 |
0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.65 | -0.27 | 7.92 | ... | ... | 0.003088 |
0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | -0.27 | 8.17 | ... | ... | 0.003103 |
0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | -0.27 | 8.42 | ... | ... | 0.003118 |
0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | -0.27 | 8.67 | ... | ... | 0.003132 |
0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | -0.27 | 8.92 | ... | ... | 0.003147 |
0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | -0.27 | 9.17 | ... | ... | 0.003162 |
0.000823 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.15 | -0.27 | 9.42 | ... | ... | 0.003176 |
0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | -0.27 | 9.67 | ... | ... | 0.003191 |
0.000799 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | -0.27 | 9.92 | ... | ... | 0.003205 |
0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | -0.27 | 10.17 | ... | ... | 0.00322 |
0.000777 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | -0.27 | 10.42 | ... | ... | 0.003234 |
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.