Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000513 | ... | ... | 12.83 | 0.02 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000193 |
0.000525 | ... | ... | 12.58 | 0.02 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.0002 |
0.000537 | ... | ... | 12.33 | 0.02 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000208 |
0.000549 | ... | ... | 12.08 | 0.02 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000215 |
0.00056 | ... | ... | 11.83 | 0.02 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000223 |
0.000571 | ... | ... | 11.58 | 0.02 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000231 |
0.000582 | ... | ... | 11.33 | 0.02 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000239 |
0.000593 | ... | ... | 11.08 | 0.02 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000247 |
0.000603 | ... | ... | 10.83 | 0.02 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000256 |
0.000614 | ... | ... | 10.58 | 0.02 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000265 |
0.000624 | ... | ... | 10.33 | 0.02 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000274 |
0.000634 | ... | ... | 10.08 | 0.02 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000283 |
0.000644 | ... | ... | 9.83 | 0.02 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000292 |
0.000653 | ... | ... | 9.58 | 0.02 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000302 |
0.000663 | ... | ... | 9.33 | 0.02 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0.000672 | ... | ... | 9.08 | 0.02 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000323 |
0.000682 | ... | ... | 8.83 | 0.02 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000335 |
0.000691 | ... | ... | 8.58 | 0.02 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000346 |
0.0007 | ... | ... | 8.33 | 0.02 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.000709 | ... | ... | 8.08 | 0.02 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000371 |
0.000718 | ... | ... | 7.83 | 0.02 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.000727 | ... | ... | 7.58 | 0.02 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000398 |
0.000735 | ... | ... | 7.33 | 0.02 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000412 |
0.000744 | ... | ... | 7.08 | 0.02 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000428 |
0.000752 | ... | ... | 6.83 | 0.02 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000444 |
0.000761 | ... | ... | 6.58 | 0.02 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000461 |
0.000769 | ... | ... | 6.33 | 0.02 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000479 |
0.000777 | ... | ... | 6.08 | 0.02 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.000785 | ... | ... | 5.83 | 0.02 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000518 |
0.000793 | ... | ... | 5.58 | 0.02 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.00054 |
0.000801 | ... | ... | 5.33 | 0.02 | 5.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000563 |
0.000809 | ... | ... | 5.08 | 0.02 | 5.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000589 |
0.000817 | ... | ... | 4.83 | 0.02 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.000825 | ... | ... | 4.58 | 0.02 | 4.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000645 |
0.000833 | ... | ... | 4.33 | 0.02 | 4.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000677 |
0.00084 | ... | ... | 4.08 | 0.02 | 4.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000712 |
0.000848 | ... | ... | 3.83 | 0.02 | 3.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0.000856 | ... | ... | 3.58 | 0.02 | 3.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000793 |
0.000863 | ... | ... | 3.33 | 0.02 | 3.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000841 |
0.000871 | ... | ... | 3.08 | 0.02 | 3.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000894 |
0.000878 | ... | ... | 2.83 | 0.02 | 2.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000955 |
0.000885 | ... | ... | 2.58 | 0.02 | 2.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001025 |
0.000892 | ... | ... | 2.33 | 0.02 | 2.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001106 |
0.0009 | ... | ... | 2.08 | 0.02 | 2.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001201 |
0.000907 | ... | ... | 1.83 | 0.02 | 1.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001316 |
0.000914 | ... | ... | 1.58 | 0.02 | 1.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001459 |
0.000921 | ... | ... | 1.33 | 0.02 | 1.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001639 |
0.000928 | ... | ... | 1.08 | 0.02 | 1.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.00188 |
0.000935 | ... | ... | 0.83 | 0.02 | 0.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.00222 |
0.000942 | ... | ... | 0.58 | 0.02 | 0.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.002751 |
0.005454 | ... | ... | 0.34 | 0.02 | 0.36 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.005321 |
0.011582 | 0.12 | 0.12 | 0.11 | 0.02 | 0.13 | 1750 | 0.03 | 0 | 0.03 | ... | ... | 0.011572 |
0.009694 | ... | ... | 0.01 | 0.01 | 0.02 | 1775 | 0.17 | -0.01 | 0.18 | ... | ... | 0.009726 |
0.005099 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 0.41 | -0.02 | 0.43 | ... | ... | 0.005249 |
0.00272 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1825 | 0.65 | -0.02 | 0.67 | ... | ... | 0.000976 |
0.002253 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1850 | 0.90 | -0.02 | 0.92 | ... | ... | 0.000982 |
0.001949 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.15 | -0.02 | 1.17 | ... | ... | 0.000989 |
0.001732 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.40 | -0.02 | 1.42 | ... | ... | 0.000996 |
0.001568 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.65 | -0.02 | 1.67 | ... | ... | 0.001002 |
0.001439 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.90 | -0.02 | 1.92 | ... | ... | 0.001009 |
0.001335 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.15 | -0.02 | 2.17 | ... | ... | 0.001015 |
0.001248 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.40 | -0.02 | 2.42 | ... | ... | 0.001022 |
0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.65 | -0.02 | 2.67 | ... | ... | 0.001028 |
0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.90 | -0.02 | 2.92 | ... | ... | 0.001035 |
0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.15 | -0.02 | 3.17 | ... | ... | 0.001041 |
0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.40 | -0.02 | 3.42 | ... | ... | 0.001047 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.65 | -0.02 | 3.67 | ... | ... | 0.001054 |
0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.90 | -0.02 | 3.92 | ... | ... | 0.00106 |
0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.15 | -0.02 | 4.17 | ... | ... | 0.001066 |
0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.40 | -0.02 | 4.42 | ... | ... | 0.001072 |
0.000837 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.65 | -0.02 | 4.67 | ... | ... | 0.001079 |
0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.90 | -0.02 | 4.92 | ... | ... | 0.001085 |
0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.15 | -0.02 | 5.17 | ... | ... | 0.001091 |
0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.40 | -0.02 | 5.42 | ... | ... | 0.001097 |
0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.65 | -0.02 | 5.67 | ... | ... | 0.001103 |
0.000727 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.90 | -0.02 | 5.92 | ... | ... | 0.001109 |
0.00071 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.15 | -0.02 | 6.17 | ... | ... | 0.001115 |
0.000694 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.40 | -0.02 | 6.42 | ... | ... | 0.001121 |
0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.65 | -0.02 | 6.67 | ... | ... | 0.001127 |
0.000664 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.90 | -0.02 | 6.92 | ... | ... | 0.001133 |
0.000651 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.15 | -0.02 | 7.17 | ... | ... | 0.001139 |
0.000638 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.40 | -0.02 | 7.42 | ... | ... | 0.001145 |
0.000626 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.65 | -0.02 | 7.67 | ... | ... | 0.001151 |
0.000615 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.90 | -0.02 | 7.92 | ... | ... | 0.001156 |
0.000605 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.15 | -0.02 | 8.17 | ... | ... | 0.001162 |
0.000594 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | -0.02 | 8.42 | ... | ... | 0.001168 |
0.000585 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | -0.02 | 8.67 | ... | ... | 0.001174 |
0.000576 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.90 | -0.02 | 8.92 | ... | ... | 0.00118 |
0.000567 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.15 | -0.02 | 9.17 | ... | ... | 0.001185 |
0.000558 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.40 | -0.02 | 9.42 | ... | ... | 0.001191 |
0.000551 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.65 | -0.02 | 9.67 | ... | ... | 0.001197 |
0.000543 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.90 | -0.02 | 9.92 | ... | ... | 0.001202 |
0.000536 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | -0.02 | 10.17 | ... | ... | 0.001208 |
0.000529 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.40 | -0.02 | 10.42 | ... | ... | 0.001214 |
0.000522 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.65 | -0.02 | 10.67 | ... | ... | 0.001219 |
0.000515 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.90 | -0.02 | 10.92 | ... | ... | 0.001225 |
0.000509 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.15 | -0.02 | 11.17 | ... | ... | 0.00123 |
0.000503 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.40 | -0.02 | 11.42 | ... | ... | 0.001236 |
0.000497 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.65 | -0.02 | 11.67 | ... | ... | 0.001241 |
0.000492 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.90 | -0.02 | 11.92 | ... | ... | 0.001247 |
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.