Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000733 | ... | ... | 19.71 | 0.01 | 19.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.00015 |
0.000758 | ... | ... | 19.46 | 0.01 | 19.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000156 |
0.000783 | ... | ... | 19.21 | 0.01 | 19.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000161 |
0.000806 | ... | ... | 18.96 | 0.01 | 18.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000167 |
0.000829 | ... | ... | 18.71 | 0.01 | 18.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000173 |
0.000852 | ... | ... | 18.46 | 0.01 | 18.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000179 |
0.000874 | ... | ... | 18.21 | 0.01 | 18.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000185 |
0.000896 | ... | ... | 17.96 | 0.01 | 17.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.00019 |
0.000917 | ... | ... | 17.71 | 0.01 | 17.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000196 |
0.000938 | ... | ... | 17.46 | 0.01 | 17.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000202 |
0.000959 | ... | ... | 17.21 | 0.01 | 17.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000208 |
0.000979 | ... | ... | 16.96 | 0.01 | 16.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000214 |
0.001 | ... | ... | 16.71 | 0.01 | 16.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00022 |
0.00102 | ... | ... | 16.46 | 0.01 | 16.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000227 |
0.00104 | ... | ... | 16.21 | 0.01 | 16.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000233 |
0.001059 | ... | ... | 15.96 | 0.01 | 15.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000239 |
0.001079 | ... | ... | 15.71 | 0.01 | 15.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000246 |
0.001099 | ... | ... | 15.46 | 0.01 | 15.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000252 |
0.001118 | ... | ... | 15.21 | 0.01 | 15.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000259 |
0.001138 | ... | ... | 14.96 | 0.01 | 14.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000266 |
0.001157 | ... | ... | 14.71 | 0.01 | 14.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000273 |
0.001176 | ... | ... | 14.46 | 0.01 | 14.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00028 |
0.001196 | ... | ... | 14.21 | 0.01 | 14.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000288 |
0.001215 | ... | ... | 13.96 | 0.01 | 13.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000295 |
0.001234 | ... | ... | 13.71 | 0.01 | 13.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000303 |
0.001254 | ... | ... | 13.46 | 0.01 | 13.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00031 |
0.001273 | ... | ... | 13.21 | 0.01 | 13.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.001293 | ... | ... | 12.96 | 0.01 | 12.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000327 |
0.001312 | ... | ... | 12.71 | 0.01 | 12.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000335 |
0.001332 | ... | ... | 12.46 | 0.01 | 12.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000344 |
0.001352 | ... | ... | 12.21 | 0.01 | 12.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000353 |
0.001372 | ... | ... | 11.96 | 0.01 | 11.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000362 |
0.001392 | ... | ... | 11.71 | 0.01 | 11.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000371 |
0.001413 | ... | ... | 11.46 | 0.01 | 11.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000381 |
0.001434 | ... | ... | 11.21 | 0.01 | 11.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000391 |
0.001455 | ... | ... | 10.96 | 0.01 | 10.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000402 |
0.001476 | ... | ... | 10.71 | 0.01 | 10.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000412 |
0.001497 | ... | ... | 10.46 | 0.01 | 10.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000424 |
0.001519 | ... | ... | 10.21 | 0.01 | 10.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000435 |
0.001542 | ... | ... | 9.96 | 0.01 | 9.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000447 |
0.001564 | ... | ... | 9.71 | 0.01 | 9.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.00046 |
0.001587 | ... | ... | 9.46 | 0.01 | 9.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000472 |
0.001611 | ... | ... | 9.21 | 0.01 | 9.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000486 |
0.001635 | ... | ... | 8.96 | 0.01 | 8.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.0005 |
0.00166 | ... | ... | 8.71 | 0.01 | 8.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000515 |
0.001686 | ... | ... | 8.46 | 0.01 | 8.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.00053 |
0.001712 | ... | ... | 8.21 | 0.01 | 8.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.000546 |
0.001739 | ... | ... | 7.96 | 0.01 | 7.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.000563 |
0.001767 | ... | ... | 7.71 | 0.01 | 7.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.000581 |
0.001796 | ... | ... | 7.46 | 0.01 | 7.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000599 |
0.001826 | ... | ... | 7.21 | 0.01 | 7.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000619 |
0.001858 | ... | ... | 6.96 | 0.01 | 6.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.000639 |
0.00189 | ... | ... | 6.71 | 0.01 | 6.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000661 |
0.001924 | ... | ... | 6.46 | 0.01 | 6.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.000684 |
0.00196 | ... | ... | 6.21 | 0.01 | 6.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.000709 |
0.001998 | ... | ... | 5.96 | 0.01 | 5.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.000735 |
0.002038 | ... | ... | 5.71 | 0.01 | 5.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.000763 |
0.00208 | ... | ... | 5.46 | 0.01 | 5.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.000794 |
0.002125 | ... | ... | 5.21 | 0.01 | 5.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.000826 |
0.002173 | ... | ... | 4.96 | 0.01 | 4.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.000861 |
0.002224 | ... | ... | 4.71 | 0.01 | 4.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.000899 |
0.002279 | ... | ... | 4.46 | 0.01 | 4.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.00094 |
0.002339 | ... | ... | 4.21 | 0.01 | 4.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.000985 |
0.002405 | ... | ... | 3.96 | 0.01 | 3.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.001035 |
0.002477 | ... | ... | 3.71 | 0.01 | 3.72 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.001089 |
0.002556 | ... | ... | 3.46 | 0.01 | 3.47 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.00115 |
0.002645 | ... | ... | 3.21 | 0.01 | 3.22 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.001219 |
0.002745 | ... | ... | 2.96 | 0.01 | 2.97 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.001296 |
0.002858 | ... | ... | 2.71 | 0.01 | 2.72 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.001384 |
0.00299 | ... | ... | 2.46 | 0.01 | 2.47 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.001486 |
0.003143 | ... | ... | 2.21 | 0.01 | 2.22 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.001606 |
0.003326 | ... | ... | 1.96 | 0.01 | 1.97 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.00175 |
0.003549 | ... | ... | 1.71 | 0.01 | 1.72 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.001924 |
0.003828 | ... | ... | 1.46 | 0.01 | 1.47 | 2175 | 0.01 | 0 | 0.01 | 0.05 | 0.05 | 0.002144 |
0.004191 | ... | ... | 1.21 | 0.01 | 1.22 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 0.00243 |
0.004687 | ... | ... | 0.96 | 0.01 | 0.97 | 2225 | 0.01 | 0 | 0.01 | ... | ... | 0.002823 |
0.005418 | ... | ... | 0.71 | 0.01 | 0.72 | 2250 | 0.01 | 0 | 0.01 | ... | ... | 0.003407 |
0.006642 | ... | ... | 0.47 | 0 | 0.47 | 2275 | 0.01 | -0.01 | 0.01 | ... | ... | 0.004403 |
0.011918 | ... | ... | 0.23 | 0 | 0.23 | 2300 | 0.01 | -0.01 | 0.02 | ... | ... | 0.009154 |
0.018366 | 0.06 | 0.06 | 0.07 | -0.01 | 0.06 | 2325 | 0.09 | -0.02 | 0.11 | ... | ... | 0.018245 |
0.008048 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.29 | -0.01 | 0.30 | ... | ... | 0.001561 |
0.004107 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.53 | -0.01 | 0.54 | ... | ... | 0 |
0.003301 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 0.78 | -0.01 | 0.79 | ... | ... | 0 |
0.002804 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.03 | -0.01 | 1.04 | ... | ... | 0 |
0.002462 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.28 | -0.01 | 1.29 | ... | ... | 0 |
0.00221 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.53 | -0.01 | 1.54 | ... | ... | 0 |
0.002014 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 1.78 | -0.01 | 1.79 | ... | ... | 0 |
0.001857 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.03 | -0.01 | 2.04 | ... | ... | 0 |
0.001729 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.28 | -0.01 | 2.29 | ... | ... | 0 |
0.001621 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.53 | -0.01 | 2.54 | ... | ... | 0 |
0.001528 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 2.78 | -0.01 | 2.79 | ... | ... | 0 |
0.001449 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.03 | -0.01 | 3.04 | ... | ... | 0 |
0.001379 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.28 | -0.01 | 3.29 | ... | ... | 0 |
0.001318 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.53 | -0.01 | 3.54 | ... | ... | 0 |
0.001263 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 3.78 | -0.01 | 3.79 | ... | ... | 0 |
0.001214 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.03 | -0.01 | 4.04 | ... | ... | 0 |
0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.28 | -0.01 | 4.29 | ... | ... | 0 |
0.001129 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.53 | -0.01 | 4.54 | ... | ... | 0 |
0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 4.78 | -0.01 | 4.79 | ... | ... | 0 |
0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.03 | -0.01 | 5.04 | ... | ... | 0.000027 |
0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.28 | -0.01 | 5.29 | ... | ... | 0.000196 |
0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.53 | -0.01 | 5.54 | ... | ... | 0.000314 |
0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 5.78 | -0.01 | 5.79 | ... | ... | 0.00041 |
0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.03 | -0.01 | 6.04 | ... | ... | 0.000492 |
0.000925 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.28 | -0.01 | 6.29 | ... | ... | 0.000564 |
0.000903 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.53 | -0.01 | 6.54 | ... | ... | 0.000629 |
0.000883 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 6.78 | -0.01 | 6.79 | ... | ... | 0.000687 |
0.000864 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.03 | -0.01 | 7.04 | ... | ... | 0.00074 |
0.000846 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.28 | -0.01 | 7.29 | ... | ... | 0.000788 |
0.000829 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.53 | -0.01 | 7.54 | ... | ... | 0.000833 |
0.000813 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 7.78 | -0.01 | 7.79 | ... | ... | 0.000874 |
0.000798 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.03 | -0.01 | 8.04 | ... | ... | 0.000913 |
0.000784 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.28 | -0.01 | 8.29 | ... | ... | 0.00095 |
0.00077 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.53 | -0.01 | 8.54 | ... | ... | 0.000984 |
0.000757 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.78 | -0.01 | 8.79 | ... | ... | 0.001016 |
0.000745 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.03 | -0.01 | 9.04 | ... | ... | 0.001047 |
0.000733 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.28 | -0.01 | 9.29 | ... | ... | 0.001076 |
0.000722 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.53 | -0.01 | 9.54 | ... | ... | 0.001103 |
0.000711 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.78 | -0.01 | 9.79 | ... | ... | 0.00113 |
0.000701 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.03 | -0.01 | 10.04 | ... | ... | 0.001155 |
0.000691 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.28 | -0.01 | 10.29 | ... | ... | 0.001179 |
0.000682 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.53 | -0.01 | 10.54 | ... | ... | 0.001202 |
0.000673 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.78 | -0.01 | 10.79 | ... | ... | 0.001225 |
0.000664 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.03 | -0.01 | 11.04 | ... | ... | 0.001246 |
0.000656 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.28 | -0.01 | 11.29 | ... | ... | 0.001267 |
0.000648 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.53 | -0.01 | 11.54 | ... | ... | 0.001287 |
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.