Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001895 | ... | ... | 14.14 | -0.25 | 13.89 | 475 | ... | ... | 0.01 | ... | 0.02 | 0.000366 |
0.00193 | ... | ... | 13.89 | -0.25 | 13.64 | 500 | ... | ... | 0.01 | ... | 0.02 | 0.000379 |
0.001963 | ... | ... | 13.64 | -0.25 | 13.39 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.000392 |
0.001993 | ... | ... | 13.39 | -0.25 | 13.14 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000406 |
0.002022 | ... | ... | 13.14 | -0.25 | 12.89 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.00042 |
0.002048 | ... | ... | 12.89 | -0.25 | 12.64 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000434 |
0.002072 | ... | ... | 12.64 | -0.25 | 12.39 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000449 |
0.002093 | ... | ... | 12.39 | -0.25 | 12.14 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000464 |
0.002113 | ... | ... | 12.14 | -0.25 | 11.89 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000479 |
0.00213 | ... | ... | 11.89 | -0.25 | 11.64 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000495 |
0.002144 | ... | ... | 11.64 | -0.25 | 11.39 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000511 |
0.002156 | ... | ... | 11.39 | -0.25 | 11.14 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.000527 |
0.002166 | ... | ... | 11.14 | -0.25 | 10.89 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000544 |
0.002173 | ... | ... | 10.89 | -0.25 | 10.64 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000562 |
0.002177 | ... | ... | 10.64 | -0.25 | 10.39 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.00058 |
0.002177 | ... | ... | 10.39 | -0.25 | 10.14 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.000598 |
0.002175 | ... | ... | 10.14 | -0.25 | 9.89 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000617 |
0.002169 | ... | ... | 9.89 | -0.25 | 9.64 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000637 |
0.002159 | ... | ... | 9.64 | -0.25 | 9.39 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000658 |
0.002146 | ... | ... | 9.39 | -0.25 | 9.14 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000679 |
0.002127 | ... | ... | 9.14 | -0.25 | 8.89 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.000702 |
0.002105 | ... | ... | 8.89 | -0.25 | 8.64 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.000725 |
0.002076 | ... | ... | 8.64 | -0.25 | 8.39 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.000749 |
0.002042 | ... | ... | 8.39 | -0.25 | 8.14 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.000774 |
0.002001 | ... | ... | 8.14 | -0.25 | 7.89 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.000801 |
0.001953 | ... | ... | 7.89 | -0.25 | 7.64 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.000829 |
0.001896 | ... | ... | 7.64 | -0.25 | 7.39 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.000858 |
0.00183 | ... | ... | 7.39 | -0.25 | 7.14 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.000889 |
0.001752 | ... | ... | 7.14 | -0.25 | 6.89 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.000921 |
0.001661 | ... | ... | 6.89 | -0.25 | 6.64 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.000955 |
0.001554 | ... | ... | 6.64 | -0.25 | 6.39 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.000992 |
0.001428 | ... | ... | 6.39 | -0.25 | 6.14 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.00103 |
0.001278 | ... | ... | 6.14 | -0.25 | 5.89 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.001071 |
0.001096 | ... | ... | 5.89 | -0.25 | 5.64 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.001115 |
0.000871 | ... | ... | 5.64 | -0.25 | 5.39 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.001162 |
0.000579 | ... | ... | 5.39 | -0.25 | 5.14 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.001212 |
0.000139 | ... | ... | 5.14 | -0.25 | 4.89 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.001266 |
0 | ... | ... | 4.89 | -0.25 | 4.64 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.001325 |
0 | ... | ... | 4.64 | -0.25 | 4.39 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.001389 |
0 | ... | ... | 4.39 | -0.25 | 4.14 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0.001459 |
0 | ... | ... | 4.14 | -0.25 | 3.89 | 1475 | ... | ... | 0.01 | ... | 0.03 | 0.001536 |
0 | ... | ... | 3.89 | -0.25 | 3.64 | 1500 | ... | ... | 0.01 | ... | 0.03 | 0.001621 |
0 | ... | ... | 3.64 | -0.25 | 3.39 | 1525 | ... | ... | 0.01 | ... | 0.03 | 0.00273 |
0 | ... | ... | 3.39 | -0.25 | 3.14 | 1550 | ... | ... | 0.01 | ... | 0.04 | 0.002891 |
0 | ... | ... | 3.14 | -0.24 | 2.90 | 1575 | ... | ... | 0.02 | ... | 0.04 | 0.004719 |
0.00246 | ... | ... | 2.90 | -0.24 | 2.66 | 1600 | ... | ... | 0.03 | 0.03 | 0.03 | 0.006329 |
0.004495 | ... | ... | 2.66 | -0.24 | 2.42 | 1625 | ... | ... | 0.04 | 0.04 | 0.04 | 0.00786 |
0.007622 | ... | ... | 2.42 | -0.23 | 2.19 | 1650 | ... | ... | 0.05 | 0.05 | 0.05 | 0.009377 |
0.010199 | ... | ... | 2.19 | -0.23 | 1.96 | 1675 | ... | ... | 0.07 | 0.07 | 0.07 | 0.011712 |
0.012561 | ... | ... | 1.96 | -0.23 | 1.73 | 1700 | ... | ... | 0.10 | 0.09 | 0.09 | 0.014496 |
0.015994 | ... | ... | 1.73 | -0.21 | 1.52 | 1725 | ... | ... | 0.13 | 0.11 | 0.11 | 0.017003 |
0.019256 | ... | ... | 1.52 | -0.20 | 1.32 | 1750 | ... | ... | 0.18 | 0.17 | 0.17 | 0.019974 |
0.022191 | ... | ... | 1.32 | -0.19 | 1.13 | 1775 | ... | ... | 0.24 | 0.22 | 0.22 | 0.022665 |
0.024679 | ... | ... | 1.13 | -0.18 | 0.95 | 1800 | ... | ... | 0.32 | 0.29 | 0.29 | 0.025046 |
0.026692 | ... | ... | 0.97 | -0.17 | 0.80 | 1825 | ... | ... | 0.41 | 0.39 | 0.39 | 0.026798 |
0.027863 | 0.69 | 0.69 | 0.66 | ... | ... | 1850 | ... | ... | 0.52 | 0.44 | ... | 0.02788 |
0.028204 | 0.57 | 0.57 | 0.54 | ... | ... | 1875 | ... | ... | 0.65 | 0.63 | 0.63 | 0.028206 |
0.027742 | 0.46 | 0.46 | 0.44 | ... | ... | 1900 | ... | ... | 0.80 | 0.77 | 0.77 | 0.02781 |
0.026556 | 0.36 | 0.36 | 0.35 | ... | ... | 1925 | 0.96 | 0.14 | 0.82 | ... | ... | 0.026776 |
0.024847 | 0.27 | 0.27 | 0.28 | ... | ... | 1950 | 1.13 | 0.15 | 0.98 | ... | ... | 0.025175 |
0.022714 | 0.21 | 0.21 | 0.22 | ... | ... | 1975 | 1.32 | 0.17 | 1.15 | ... | ... | 0.023279 |
0.020934 | 0.19 | 0.19 | 0.17 | 0.02 | 0.19 | 2000 | 1.52 | 0.19 | 1.33 | ... | ... | 0.021172 |
0.017769 | ... | 0.17 | 0.13 | ... | ... | 2025 | 1.73 | 0.20 | 1.53 | ... | ... | 0.019023 |
0.01536 | ... | 0.14 | 0.10 | ... | ... | 2050 | 1.95 | 0.21 | 1.74 | ... | ... | 0.017029 |
0.013347 | ... | 0.11 | 0.08 | ... | ... | 2075 | 2.18 | 0.22 | 1.96 | ... | ... | 0.015405 |
0.011166 | 0.07 | 0.07 | 0.06 | ... | ... | 2100 | 2.41 | 0.22 | 2.19 | ... | ... | 0.013728 |
0.009758 | 0.06 | 0.06 | 0.05 | ... | ... | 2125 | 2.65 | 0.23 | 2.42 | ... | ... | 0.012662 |
0.00832 | ... | 0.07 | 0.04 | ... | ... | 2150 | 2.89 | 0.23 | 2.66 | ... | ... | 0.011627 |
0.006809 | 0.04 | 0.04 | 0.03 | ... | ... | 2175 | 3.13 | 0.23 | 2.90 | ... | ... | 0.010612 |
0.006549 | ... | 0.05 | 0.03 | ... | ... | 2200 | 3.38 | 0.24 | 3.14 | ... | ... | 0.010379 |
0.004961 | 0.03 | 0.03 | 0.02 | ... | ... | 2225 | 3.62 | 0.24 | 3.38 | ... | ... | 0.009424 |
0.004787 | ... | 0.04 | 0.02 | ... | ... | 2250 | 3.87 | 0.25 | 3.62 | ... | ... | 0.009267 |
0.00297 | ... | 0.04 | 0.01 | ... | ... | 2275 | 4.11 | 0.24 | 3.87 | ... | ... | 0.00835 |
0.002871 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2300 | 4.36 | 0.24 | 4.12 | ... | ... | 0.008251 |
0.002781 | ... | 0.04 | 0.01 | ... | ... | 2325 | 4.61 | 0.25 | 4.36 | ... | ... | 0.008164 |
0.002698 | ... | 0.03 | 0.01 | ... | ... | 2350 | 4.86 | 0.25 | 4.61 | ... | ... | 0.008086 |
0.002622 | ... | 0.03 | 0.01 | ... | ... | 2375 | 5.11 | 0.25 | 4.86 | ... | ... | 0.008018 |
0.00158 | ... | 0.03 | 0.01 | ... | ... | 2400 | 5.36 | 0.25 | 5.11 | ... | ... | 0.007957 |
0.001538 | ... | 0.03 | 0.01 | ... | ... | 2425 | 5.61 | 0.25 | 5.36 | ... | ... | 0.007903 |
0.001499 | ... | 0.03 | 0.01 | ... | ... | 2450 | 5.86 | 0.25 | 5.61 | ... | ... | 0.007855 |
0.001462 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.11 | 0.25 | 5.86 | ... | ... | 0.007812 |
0.001428 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.36 | 0.25 | 6.11 | ... | ... | 0.007774 |
0.001396 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.61 | 0.25 | 6.36 | ... | ... | 0.00774 |
0.001366 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.86 | 0.25 | 6.61 | ... | ... | 0.00771 |
0.001338 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.11 | 0.25 | 6.86 | ... | ... | 0.007684 |
0.001312 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.36 | 0.25 | 7.11 | ... | ... | 0.00766 |
0.001286 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.61 | 0.25 | 7.36 | ... | ... | 0.007639 |
0.001263 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.86 | 0.25 | 7.61 | ... | ... | 0.007621 |
0.00124 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.11 | 0.25 | 7.86 | ... | ... | 0.007606 |
0.001219 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.36 | 0.25 | 8.11 | ... | ... | 0.007592 |
0.001199 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.61 | 0.25 | 8.36 | ... | ... | 0.00758 |
0.00118 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.86 | 0.25 | 8.61 | ... | ... | 0.007571 |
0.001161 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.11 | 0.25 | 8.86 | ... | ... | 0.007562 |
0.001144 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.36 | 0.25 | 9.11 | ... | ... | 0.007556 |
0.001127 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.61 | 0.25 | 9.36 | ... | ... | 0.007551 |
0.001111 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.86 | 0.25 | 9.61 | ... | ... | 0.007547 |
0.001096 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.11 | 0.25 | 9.86 | ... | ... | 0.007544 |
0.001081 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.36 | 0.25 | 10.11 | ... | ... | 0.007543 |
0.001067 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.61 | 0.25 | 10.36 | ... | ... | 0.007542 |
0.001054 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.86 | 0.25 | 10.61 | ... | ... | 0.007543 |
0.001041 | ... | 0.02 | 0.01 | ... | ... | 2975 | 11.11 | 0.25 | 10.86 | ... | ... | 0.007544 |
0.001029 | ... | 0.02 | 0.01 | ... | ... | 3000 | 11.36 | 0.25 | 11.11 | ... | ... | 0.007547 |
0.001017 | ... | 0.02 | 0.01 | ... | ... | 3025 | 11.61 | 0.25 | 11.36 | ... | ... | 0.00755 |
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.