Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003366 | ... | ... | 13.80 | 0.08 | 13.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.003481 | ... | ... | 13.55 | 0.08 | 13.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000394 |
0.003593 | ... | ... | 13.30 | 0.08 | 13.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.00041 |
0.003701 | ... | ... | 13.05 | 0.08 | 13.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000426 |
0.003806 | ... | ... | 12.80 | 0.08 | 12.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000442 |
0.003908 | ... | ... | 12.55 | 0.08 | 12.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000459 |
0.004007 | ... | ... | 12.30 | 0.08 | 12.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000476 |
0.004104 | ... | ... | 12.05 | 0.08 | 12.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000493 |
0.004198 | ... | ... | 11.80 | 0.08 | 11.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000511 |
0.00429 | ... | ... | 11.55 | 0.08 | 11.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000529 |
0.004381 | ... | ... | 11.30 | 0.08 | 11.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000548 |
0.004469 | ... | ... | 11.05 | 0.08 | 11.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000566 |
0.004555 | ... | ... | 10.80 | 0.08 | 10.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000586 |
0.00464 | ... | ... | 10.55 | 0.08 | 10.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000606 |
0.004723 | ... | ... | 10.30 | 0.08 | 10.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000627 |
0.004805 | ... | ... | 10.05 | 0.08 | 10.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000648 |
0.004885 | ... | ... | 9.80 | 0.08 | 9.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00067 |
0.004964 | ... | ... | 9.55 | 0.08 | 9.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.005042 | ... | ... | 9.30 | 0.08 | 9.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000716 |
0.005119 | ... | ... | 9.05 | 0.08 | 9.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000741 |
0.005194 | ... | ... | 8.80 | 0.08 | 8.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000766 |
0.005268 | ... | ... | 8.55 | 0.08 | 8.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000792 |
0.005341 | ... | ... | 8.30 | 0.08 | 8.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00082 |
0.005413 | ... | ... | 8.05 | 0.08 | 8.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000849 |
0.005485 | ... | ... | 7.80 | 0.08 | 7.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000879 |
0.005555 | ... | ... | 7.55 | 0.08 | 7.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00091 |
0.005624 | ... | ... | 7.30 | 0.08 | 7.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000944 |
0.005693 | ... | ... | 7.05 | 0.08 | 7.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000978 |
0.00576 | ... | ... | 6.80 | 0.08 | 6.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001015 |
0.005827 | ... | ... | 6.55 | 0.08 | 6.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001054 |
0.005893 | ... | ... | 6.30 | 0.08 | 6.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001095 |
0.005959 | ... | ... | 6.05 | 0.08 | 6.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001139 |
0.006023 | ... | ... | 5.80 | 0.08 | 5.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001185 |
0.006087 | ... | ... | 5.55 | 0.08 | 5.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001235 |
0.006151 | ... | ... | 5.30 | 0.08 | 5.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001288 |
0.006213 | ... | ... | 5.05 | 0.08 | 5.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001345 |
0.006275 | ... | ... | 4.80 | 0.08 | 4.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001407 |
0.006337 | ... | ... | 4.55 | 0.08 | 4.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001474 |
0.006397 | ... | ... | 4.30 | 0.08 | 4.38 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001546 |
0.006458 | ... | ... | 4.05 | 0.08 | 4.13 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.002603 |
0.006517 | ... | ... | 3.80 | 0.08 | 3.88 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.002737 |
0.006576 | ... | ... | 3.55 | 0.08 | 3.63 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.002885 |
0.006635 | ... | ... | 3.31 | 0.07 | 3.38 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.004713 |
0.007735 | ... | ... | 3.06 | 0.08 | 3.14 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0.006313 |
0.008856 | ... | ... | 2.82 | 0.08 | 2.90 | 1475 | 0.04 | 0 | 0.04 | ... | ... | 0.007821 |
0.010825 | ... | ... | 2.59 | 0.08 | 2.67 | 1500 | 0.05 | -0.01 | 0.06 | ... | ... | 0.0093 |
0.012699 | ... | ... | 2.36 | 0.08 | 2.44 | 1525 | 0.07 | 0 | 0.07 | ... | ... | 0.011606 |
0.014533 | ... | ... | 2.14 | 0.07 | 2.21 | 1550 | 0.10 | 0 | 0.10 | ... | ... | 0.014378 |
0.017316 | ... | ... | 1.92 | 0.08 | 2 | 1575 | 0.13 | 0 | 0.13 | ... | ... | 0.016859 |
0.019798 | ... | ... | 1.72 | 0.07 | 1.79 | 1600 | 0.18 | 0 | 0.18 | ... | ... | 0.019889 |
0.022583 | ... | ... | 1.52 | 0.08 | 1.60 | 1625 | 0.23 | 0 | 0.23 | ... | ... | 0.022471 |
0.0251 | ... | ... | 1.34 | 0.08 | 1.42 | 1650 | 0.30 | 0 | 0.30 | 0.29 | 0.29 | 0.025069 |
0.027268 | ... | ... | 1.18 | 0.07 | 1.25 | 1675 | 0.37 | -0.01 | 0.38 | ... | ... | 0.02718 |
0.029023 | ... | ... | 1.03 | 0.06 | 1.09 | 1700 | 0.47 | -0.01 | 0.48 | ... | ... | 0.029039 |
0.03033 | ... | ... | 0.89 | 0.06 | 0.95 | 1725 | 0.57 | -0.02 | 0.59 | ... | ... | 0.030324 |
0.031098 | ... | ... | 0.77 | 0.05 | 0.82 | 1750 | 0.69 | -0.03 | 0.72 | ... | ... | 0.031098 |
0.031331 | ... | ... | 0.66 | 0.04 | 0.70 | 1775 | 0.82 | -0.04 | 0.86 | ... | ... | 0.031331 |
0.031048 | ... | ... | 0.56 | 0.04 | 0.60 | 1800 | 0.97 | -0.04 | 1.01 | ... | ... | 0.031053 |
0.030298 | ... | ... | 0.48 | 0.03 | 0.51 | 1825 | 1.12 | -0.05 | 1.17 | ... | ... | 0.030284 |
0.029137 | 0.45 | 0.45 | 0.40 | 0.03 | 0.43 | 1850 | 1.29 | -0.05 | 1.34 | ... | ... | 0.029131 |
0.027636 | ... | ... | 0.34 | 0.02 | 0.36 | 1875 | 1.48 | -0.05 | 1.53 | ... | ... | 0.02778 |
0.026059 | 0.30 | 0.29 | 0.28 | 0.03 | 0.31 | 1900 | 1.67 | -0.05 | 1.72 | ... | ... | 0.026138 |
0.024222 | ... | ... | 0.24 | 0.02 | 0.26 | 1925 | 1.87 | -0.05 | 1.92 | ... | ... | 0.024389 |
0.022376 | 0.24 | 0.24 | 0.20 | 0.02 | 0.22 | 1950 | 2.08 | -0.05 | 2.13 | ... | ... | 0.022666 |
0.020668 | ... | ... | 0.17 | 0.02 | 0.19 | 1975 | 2.29 | -0.06 | 2.35 | ... | ... | 0.020759 |
0.018828 | ... | ... | 0.15 | 0.01 | 0.16 | 2000 | 2.51 | -0.07 | 2.58 | ... | ... | 0.019049 |
0.017317 | ... | ... | 0.13 | 0.01 | 0.14 | 2025 | 2.74 | -0.07 | 2.81 | ... | ... | 0.017694 |
0.015745 | ... | ... | 0.11 | 0.01 | 0.12 | 2050 | 2.97 | -0.07 | 3.04 | ... | ... | 0.016312 |
0.014084 | ... | ... | 0.10 | 0 | 0.10 | 2075 | 3.20 | -0.08 | 3.28 | ... | ... | 0.014889 |
0.013011 | ... | ... | 0.09 | 0 | 0.09 | 2100 | 3.44 | -0.08 | 3.52 | ... | ... | 0.014034 |
0.011938 | ... | ... | 0.08 | 0 | 0.08 | 2125 | 3.68 | -0.07 | 3.75 | ... | ... | 0.013202 |
0.010852 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 3.92 | -0.08 | 4 | ... | ... | 0.012388 |
0.009742 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 4.16 | -0.08 | 4.24 | ... | ... | 0.011585 |
0.009492 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 4.40 | -0.08 | 4.48 | ... | ... | 0.010788 |
0.008375 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 4.65 | -0.07 | 4.72 | ... | ... | 0.010729 |
0.008176 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 4.89 | -0.08 | 4.97 | ... | ... | 0.009969 |
0.007027 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.14 | -0.08 | 5.22 | ... | ... | 0.009951 |
0.006871 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.38 | -0.08 | 5.46 | ... | ... | 0.009218 |
0.005655 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 5.63 | -0.08 | 5.71 | ... | ... | 0.009234 |
0.005536 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.87 | -0.08 | 5.95 | ... | ... | 0.00852 |
0.004199 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.12 | -0.08 | 6.20 | ... | ... | 0.008565 |
0.004114 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.37 | -0.08 | 6.45 | ... | ... | 0.00861 |
0.004034 | ... | ... | 0.01 | 0.01 | 0.02 | 2425 | 6.62 | -0.08 | 6.70 | ... | ... | 0.008654 |
0.002489 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.87 | -0.08 | 6.95 | ... | ... | 0.008699 |
0.002442 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.12 | -0.08 | 7.20 | ... | ... | 0.008743 |
0.002397 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.37 | -0.08 | 7.45 | ... | ... | 0.008787 |
0.002354 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.62 | -0.08 | 7.70 | ... | ... | 0.00883 |
0.002314 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.87 | -0.08 | 7.95 | ... | ... | 0.008874 |
0.001391 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.12 | -0.08 | 8.20 | ... | ... | 0.008917 |
0.001368 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.37 | -0.08 | 8.45 | ... | ... | 0.00896 |
0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.62 | -0.08 | 8.70 | ... | ... | 0.009003 |
0.001324 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.87 | -0.08 | 8.95 | ... | ... | 0.009046 |
0.001304 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.12 | -0.08 | 9.20 | ... | ... | 0.009088 |
0.001285 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.37 | -0.08 | 9.45 | ... | ... | 0.00913 |
0.001267 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.62 | -0.08 | 9.70 | ... | ... | 0.009172 |
0.001249 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.87 | -0.08 | 9.95 | ... | ... | 0.009214 |
0.001232 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.12 | -0.08 | 10.20 | ... | ... | 0.009256 |
0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.37 | -0.08 | 10.45 | ... | ... | 0.009297 |
0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.62 | -0.08 | 10.70 | ... | ... | 0.009339 |
0.001185 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.87 | -0.08 | 10.95 | ... | ... | 0.00938 |
0.001171 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.12 | -0.08 | 11.20 | ... | ... | 0.009421 |
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.