Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 15.07 | 0.09 | 15.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000214 |
0 | ... | ... | 14.82 | 0.09 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000223 |
0 | ... | ... | 14.57 | 0.09 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000233 |
0 | ... | ... | 14.32 | 0.09 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000243 |
0 | ... | ... | 14.07 | 0.09 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000252 |
0 | ... | ... | 13.82 | 0.09 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000262 |
0 | ... | ... | 13.57 | 0.09 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000272 |
0 | ... | ... | 13.32 | 0.09 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000282 |
0 | ... | ... | 13.07 | 0.09 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000292 |
0 | ... | ... | 12.82 | 0.09 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000302 |
0 | ... | ... | 12.57 | 0.09 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0 | ... | ... | 12.32 | 0.09 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000323 |
0 | ... | ... | 12.07 | 0.09 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000334 |
0 | ... | ... | 11.82 | 0.09 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000345 |
0 | ... | ... | 11.57 | 0.09 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000357 |
0 | ... | ... | 11.32 | 0.09 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000368 |
0 | ... | ... | 11.07 | 0.09 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00038 |
0 | ... | ... | 10.82 | 0.09 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000393 |
0 | ... | ... | 10.57 | 0.09 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000405 |
0 | ... | ... | 10.32 | 0.09 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000419 |
0 | ... | ... | 10.07 | 0.09 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000432 |
0 | ... | ... | 9.82 | 0.09 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000446 |
0 | ... | ... | 9.57 | 0.09 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000461 |
0 | ... | ... | 9.32 | 0.09 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000476 |
0 | ... | ... | 9.07 | 0.09 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000491 |
0 | ... | ... | 8.82 | 0.09 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000507 |
0 | ... | ... | 8.57 | 0.09 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000524 |
0 | ... | ... | 8.32 | 0.09 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000542 |
0 | ... | ... | 8.07 | 0.09 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.00056 |
0 | ... | ... | 7.82 | 0.09 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0 | ... | ... | 7.57 | 0.09 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.0006 |
0 | ... | ... | 7.32 | 0.09 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000621 |
0 | ... | ... | 7.07 | 0.09 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000643 |
0 | ... | ... | 6.82 | 0.09 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000666 |
0 | ... | ... | 6.57 | 0.09 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000691 |
0 | ... | ... | 6.32 | 0.09 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000717 |
0 | ... | ... | 6.07 | 0.09 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000745 |
0 | ... | ... | 5.82 | 0.09 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000775 |
0 | ... | ... | 5.57 | 0.09 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000806 |
0 | ... | ... | 5.32 | 0.09 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00084 |
0 | ... | ... | 5.07 | 0.09 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000876 |
0 | ... | ... | 4.82 | 0.09 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000915 |
0 | ... | ... | 4.57 | 0.09 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000957 |
0 | ... | ... | 4.32 | 0.09 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001003 |
0 | ... | ... | 4.07 | 0.09 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001053 |
0 | ... | ... | 3.82 | 0.09 | 3.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001108 |
0 | ... | ... | 3.57 | 0.09 | 3.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001169 |
0 | ... | ... | 3.32 | 0.09 | 3.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001236 |
0 | ... | ... | 3.07 | 0.09 | 3.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001312 |
0 | ... | ... | 2.82 | 0.09 | 2.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001397 |
0 | ... | ... | 2.57 | 0.09 | 2.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001494 |
0 | ... | ... | 2.32 | 0.09 | 2.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001606 |
0 | ... | ... | 2.07 | 0.09 | 2.16 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001737 |
0 | ... | ... | 1.82 | 0.09 | 1.91 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001893 |
0 | ... | ... | 1.57 | 0.09 | 1.66 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.002083 |
0 | ... | ... | 1.32 | 0.09 | 1.41 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.00232 |
0 | ... | ... | 1.08 | 0.09 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.02 | 0.01 | 0.004006 |
0 | 0.90 | 0.85 | 0.85 | 0.07 | 0.92 | 1750 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | 0.004594 |
0 | ... | ... | 0.63 | 0.05 | 0.68 | 1775 | 0.02 | -0.04 | 0.06 | 0.03 | 0.02 | 0.007744 |
0 | ... | ... | 0.42 | 0.03 | 0.45 | 1800 | 0.04 | -0.06 | 0.10 | 0.07 | 0.07 | 0.012321 |
0.009952 | ... | ... | 0.26 | -0.01 | 0.25 | 1825 | 0.09 | -0.10 | 0.19 | ... | ... | 0.018024 |
0.020699 | ... | ... | 0.14 | -0.02 | 0.12 | 1850 | 0.19 | -0.02 | 0.21 | 0.19 | 0.19 | 0.020704 |
0.016772 | 0.05 | 0.05 | 0.07 | -0.01 | 0.06 | 1875 | 0.40 | -0.10 | 0.50 | ... | ... | 0.019134 |
0.011223 | ... | ... | 0.04 | -0.01 | 0.03 | 1900 | 0.62 | -0.10 | 0.72 | ... | ... | 0.01671 |
0.005581 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 0.85 | -0.10 | 0.95 | ... | ... | 0.014509 |
0.003176 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 1.09 | -0.10 | 1.19 | ... | ... | 0.012918 |
0.002783 | ... | ... | 0.01 | -0.01 | 0.01 | 1975 | 1.34 | -0.10 | 1.44 | ... | ... | 0.012066 |
0.002495 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.59 | -0.09 | 1.68 | ... | ... | 0.011386 |
0.002273 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.84 | -0.09 | 1.93 | ... | ... | 0.010828 |
0.002096 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.09 | -0.09 | 2.18 | ... | ... | 0.01036 |
0.001951 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.34 | -0.09 | 2.43 | ... | ... | 0.009962 |
0.00183 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.59 | -0.09 | 2.68 | ... | ... | 0.009619 |
0.001726 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.84 | -0.09 | 2.93 | ... | ... | 0.00932 |
0.001637 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.09 | -0.09 | 3.18 | ... | ... | 0.009056 |
0.00156 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.34 | -0.09 | 3.43 | ... | ... | 0.008822 |
0.001491 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.59 | -0.09 | 3.68 | ... | ... | 0.008613 |
0.00143 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.84 | -0.09 | 3.93 | ... | ... | 0.008425 |
0.001375 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.09 | -0.09 | 4.18 | ... | ... | 0.008255 |
0.001326 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.34 | -0.09 | 4.43 | ... | ... | 0.008101 |
0.001281 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.59 | -0.09 | 4.68 | ... | ... | 0.00796 |
0.001241 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.84 | -0.09 | 4.93 | ... | ... | 0.007832 |
0.001203 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.09 | -0.09 | 5.18 | ... | ... | 0.007714 |
0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.34 | -0.09 | 5.43 | ... | ... | 0.007605 |
0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.59 | -0.09 | 5.68 | ... | ... | 0.007505 |
0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.84 | -0.09 | 5.93 | ... | ... | 0.007412 |
0.00108 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.09 | -0.09 | 6.18 | ... | ... | 0.007327 |
0.001055 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.34 | -0.09 | 6.43 | ... | ... | 0.007247 |
0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.59 | -0.09 | 6.68 | ... | ... | 0.007172 |
0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.84 | -0.09 | 6.93 | ... | ... | 0.007103 |
0.000988 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.09 | -0.09 | 7.18 | ... | ... | 0.007038 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | -0.09 | 7.43 | ... | ... | 0.006978 |
0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | -0.09 | 7.68 | ... | ... | 0.006921 |
0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | -0.09 | 7.93 | ... | ... | 0.006868 |
0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | -0.09 | 8.18 | ... | ... | 0.006818 |
0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | -0.09 | 8.43 | ... | ... | 0.006771 |
0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | -0.09 | 8.68 | ... | ... | 0.006727 |
0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | -0.09 | 8.93 | ... | ... | 0.006686 |
0.000856 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | -0.09 | 9.18 | ... | ... | 0.006647 |
0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.34 | -0.09 | 9.43 | ... | ... | 0.00661 |
0.000831 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | -0.09 | 9.68 | ... | ... | 0.006576 |
0.000819 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | -0.09 | 9.93 | ... | ... | 0.006543 |
0.000808 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | -0.09 | 10.18 | ... | ... | 0.006512 |
0.000797 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | -0.09 | 10.43 | ... | ... | 0.006483 |
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.