Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004849 | ... | ... | 14.02 | 0.31 | 14.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000455 |
0.005011 | ... | ... | 13.77 | 0.31 | 14.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000473 |
0.005169 | ... | ... | 13.52 | 0.31 | 13.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000492 |
0.005321 | ... | ... | 13.27 | 0.31 | 13.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.00051 |
0.005469 | ... | ... | 13.02 | 0.31 | 13.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000529 |
0.005613 | ... | ... | 12.77 | 0.31 | 13.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000548 |
0.005754 | ... | ... | 12.52 | 0.31 | 12.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000567 |
0.00589 | ... | ... | 12.27 | 0.31 | 12.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000587 |
0.006024 | ... | ... | 12.02 | 0.31 | 12.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000607 |
0.006154 | ... | ... | 11.77 | 0.31 | 12.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000628 |
0.006282 | ... | ... | 11.52 | 0.31 | 11.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000649 |
0.006407 | ... | ... | 11.27 | 0.31 | 11.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000671 |
0.006529 | ... | ... | 11.02 | 0.31 | 11.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.006649 | ... | ... | 10.77 | 0.31 | 11.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000716 |
0.006767 | ... | ... | 10.52 | 0.31 | 10.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000739 |
0.006883 | ... | ... | 10.27 | 0.31 | 10.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000763 |
0.006997 | ... | ... | 10.02 | 0.31 | 10.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000788 |
0.007109 | ... | ... | 9.77 | 0.31 | 10.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000814 |
0.007219 | ... | ... | 9.52 | 0.31 | 9.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.00084 |
0.007327 | ... | ... | 9.27 | 0.31 | 9.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000868 |
0.007434 | ... | ... | 9.02 | 0.31 | 9.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000897 |
0.007539 | ... | ... | 8.77 | 0.31 | 9.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000926 |
0.007642 | ... | ... | 8.52 | 0.31 | 8.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000957 |
0.007744 | ... | ... | 8.27 | 0.31 | 8.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000989 |
0.007845 | ... | ... | 8.02 | 0.31 | 8.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001023 |
0.007945 | ... | ... | 7.77 | 0.31 | 8.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001058 |
0.008043 | ... | ... | 7.52 | 0.31 | 7.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001095 |
0.00814 | ... | ... | 7.27 | 0.31 | 7.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001133 |
0.008235 | ... | ... | 7.02 | 0.31 | 7.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001174 |
0.00833 | ... | ... | 6.77 | 0.31 | 7.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001216 |
0.008423 | ... | ... | 6.52 | 0.31 | 6.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001261 |
0.008516 | ... | ... | 6.27 | 0.31 | 6.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001309 |
0.008607 | ... | ... | 6.02 | 0.31 | 6.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001359 |
0.008698 | ... | ... | 5.77 | 0.31 | 6.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001413 |
0.008787 | ... | ... | 5.52 | 0.31 | 5.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00147 |
0.008875 | ... | ... | 5.27 | 0.31 | 5.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001531 |
0.008963 | ... | ... | 5.02 | 0.31 | 5.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001597 |
0.00905 | ... | ... | 4.77 | 0.31 | 5.08 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | 0.001667 |
0.009136 | ... | ... | 4.52 | 0.31 | 4.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.002805 |
0.00922 | ... | ... | 4.27 | 0.31 | 4.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.002933 |
0.009305 | ... | ... | 4.02 | 0.31 | 4.33 | 1400 | 0.01 | -0.01 | 0.02 | ... | ... | 0.003071 |
0.009388 | ... | ... | 3.77 | 0.31 | 4.08 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | 0.005021 |
0.009471 | ... | ... | 3.53 | 0.30 | 3.83 | 1450 | 0.02 | -0.02 | 0.04 | ... | ... | 0.005266 |
0.010483 | ... | ... | 3.29 | 0.30 | 3.59 | 1475 | 0.03 | -0.02 | 0.05 | ... | ... | 0.007044 |
0.011534 | ... | ... | 3.06 | 0.29 | 3.35 | 1500 | 0.05 | -0.01 | 0.06 | ... | ... | 0.009826 |
0.01342 | ... | ... | 2.83 | 0.29 | 3.12 | 1525 | 0.06 | -0.02 | 0.08 | ... | ... | 0.011343 |
0.015257 | ... | ... | 2.60 | 0.29 | 2.89 | 1550 | 0.08 | -0.03 | 0.11 | ... | ... | 0.013719 |
0.017078 | ... | ... | 2.39 | 0.27 | 2.66 | 1575 | 0.10 | -0.04 | 0.14 | ... | ... | 0.015955 |
0.019439 | ... | ... | 2.18 | 0.26 | 2.44 | 1600 | 0.14 | -0.04 | 0.18 | ... | ... | 0.019246 |
0.022527 | ... | ... | 1.98 | 0.26 | 2.24 | 1625 | 0.18 | -0.05 | 0.23 | ... | ... | 0.022122 |
0.025245 | ... | ... | 1.79 | 0.25 | 2.04 | 1650 | 0.22 | -0.07 | 0.29 | ... | ... | 0.024727 |
0.02793 | ... | ... | 1.62 | 0.23 | 1.85 | 1675 | 0.28 | -0.08 | 0.36 | ... | ... | 0.027635 |
0.030451 | ... | ... | 1.45 | 0.22 | 1.67 | 1700 | 0.35 | -0.09 | 0.44 | ... | ... | 0.030305 |
0.032712 | ... | ... | 1.29 | 0.21 | 1.50 | 1725 | 0.43 | -0.10 | 0.53 | ... | ... | 0.032654 |
0.034636 | ... | ... | 1.14 | 0.20 | 1.34 | 1750 | 0.52 | -0.11 | 0.63 | ... | ... | 0.034624 |
0.03617 | ... | ... | 1.01 | 0.18 | 1.19 | 1775 | 0.61 | -0.13 | 0.74 | ... | ... | 0.036146 |
0.037273 | ... | ... | 0.88 | 0.17 | 1.05 | 1800 | 0.72 | -0.14 | 0.86 | ... | ... | 0.037269 |
0.037919 | ... | ... | 0.77 | 0.15 | 0.92 | 1825 | 0.84 | -0.15 | 0.99 | ... | ... | 0.037919 |
0.038093 | ... | ... | 0.66 | 0.14 | 0.80 | 1850 | 0.97 | -0.17 | 1.14 | ... | ... | 0.038094 |
0.037806 | ... | ... | 0.57 | 0.13 | 0.70 | 1875 | 1.11 | -0.18 | 1.29 | ... | ... | 0.037801 |
0.037064 | ... | ... | 0.49 | 0.11 | 0.60 | 1900 | 1.27 | -0.19 | 1.46 | ... | ... | 0.037099 |
0.03596 | ... | ... | 0.42 | 0.10 | 0.52 | 1925 | 1.43 | -0.21 | 1.64 | ... | ... | 0.035983 |
0.034657 | ... | ... | 0.37 | 0.09 | 0.46 | 1950 | 1.61 | -0.22 | 1.83 | ... | ... | 0.034625 |
0.033073 | 0.31 | 0.31 | 0.32 | 0.08 | 0.40 | 1975 | 1.80 | -0.23 | 2.03 | ... | ... | 0.033081 |
0.031379 | 0.29 | 0.29 | 0.28 | 0.07 | 0.35 | 2000 | 2 | -0.24 | 2.24 | ... | ... | 0.031459 |
0.029688 | ... | ... | 0.24 | 0.07 | 0.31 | 2025 | 2.21 | -0.24 | 2.45 | ... | ... | 0.029873 |
0.027832 | ... | ... | 0.21 | 0.06 | 0.27 | 2050 | 2.42 | -0.25 | 2.67 | ... | ... | 0.028162 |
0.026135 | ... | ... | 0.19 | 0.05 | 0.24 | 2075 | 2.63 | -0.26 | 2.89 | ... | ... | 0.026306 |
0.02433 | ... | ... | 0.16 | 0.05 | 0.21 | 2100 | 2.85 | -0.27 | 3.12 | ... | ... | 0.024672 |
0.022392 | ... | ... | 0.15 | 0.03 | 0.18 | 2125 | 3.08 | -0.27 | 3.35 | ... | ... | 0.023385 |
0.020823 | ... | ... | 0.13 | 0.03 | 0.16 | 2150 | 3.30 | -0.28 | 3.58 | ... | ... | 0.021622 |
0.019192 | ... | ... | 0.11 | 0.03 | 0.14 | 2175 | 3.53 | -0.28 | 3.81 | ... | ... | 0.020274 |
0.018118 | ... | ... | 0.10 | 0.03 | 0.13 | 2200 | 3.76 | -0.29 | 4.05 | ... | ... | 0.018898 |
0.016377 | ... | ... | 0.09 | 0.02 | 0.11 | 2225 | 4 | -0.29 | 4.29 | ... | ... | 0.018092 |
0.015275 | ... | ... | 0.08 | 0.02 | 0.10 | 2250 | 4.23 | -0.30 | 4.53 | ... | ... | 0.016683 |
0.014165 | ... | ... | 0.07 | 0.02 | 0.09 | 2275 | 4.47 | -0.30 | 4.77 | ... | ... | 0.015903 |
0.012155 | ... | ... | 0.06 | 0.01 | 0.07 | 2300 | 4.71 | -0.30 | 5.01 | ... | ... | 0.01514 |
0.011885 | ... | ... | 0.05 | 0.02 | 0.07 | 2325 | 4.95 | -0.30 | 5.25 | ... | ... | 0.014389 |
0.010694 | ... | ... | 0.05 | 0.01 | 0.06 | 2350 | 5.19 | -0.30 | 5.49 | ... | ... | 0.013648 |
0.009448 | ... | ... | 0.04 | 0.01 | 0.05 | 2375 | 5.44 | -0.30 | 5.74 | ... | ... | 0.013651 |
0.008124 | ... | ... | 0.03 | 0.01 | 0.04 | 2400 | 5.68 | -0.30 | 5.98 | ... | ... | 0.012947 |
0.007959 | ... | ... | 0.03 | 0.01 | 0.04 | 2425 | 5.93 | -0.30 | 6.23 | ... | ... | 0.012982 |
0.006552 | ... | ... | 0.02 | 0.01 | 0.03 | 2450 | 6.17 | -0.31 | 6.48 | ... | ... | 0.012308 |
0.006425 | ... | ... | 0.02 | 0.01 | 0.03 | 2475 | 6.42 | -0.31 | 6.73 | ... | ... | 0.01237 |
0.006306 | ... | ... | 0.02 | 0.01 | 0.03 | 2500 | 6.67 | -0.31 | 6.98 | ... | ... | 0.012432 |
0.004782 | ... | ... | 0.01 | 0.01 | 0.02 | 2525 | 6.92 | -0.31 | 7.23 | ... | ... | 0.012493 |
0.004696 | ... | ... | 0.01 | 0.01 | 0.02 | 2550 | 7.17 | -0.31 | 7.48 | ... | ... | 0.012554 |
0.004615 | ... | ... | 0.01 | 0.01 | 0.02 | 2575 | 7.42 | -0.31 | 7.73 | ... | ... | 0.012615 |
0.002843 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.67 | -0.31 | 7.98 | ... | ... | 0.012675 |
0.002794 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.92 | -0.31 | 8.23 | ... | ... | 0.012735 |
0.002748 | ... | ... | 0.01 | 0.01 | 0.01 | 2650 | 8.17 | -0.31 | 8.48 | ... | ... | 0.012795 |
0.002704 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 8.42 | -0.31 | 8.73 | ... | ... | 0.012855 |
0.002662 | ... | ... | 0.01 | 0.01 | 0.01 | 2700 | 8.67 | -0.31 | 8.98 | ... | ... | 0.012914 |
0.002622 | ... | ... | 0.01 | 0.01 | 0.01 | 2725 | 8.92 | -0.31 | 9.23 | ... | ... | 0.012973 |
0.001575 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.17 | -0.31 | 9.48 | ... | ... | 0.013031 |
0.001551 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.42 | -0.31 | 9.73 | ... | ... | 0.01309 |
0.001529 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.67 | -0.31 | 9.98 | ... | ... | 0.013148 |
0.001508 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.92 | -0.31 | 10.23 | ... | ... | 0.013206 |
0.001487 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.17 | -0.31 | 10.48 | ... | ... | 0.013263 |
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.