Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005959 | ... | ... | 15.02 | -0.14 | 14.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000492 |
0.006183 | ... | ... | 14.77 | -0.14 | 14.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000512 |
0.0064 | ... | ... | 14.52 | -0.14 | 14.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000532 |
0.00661 | ... | ... | 14.27 | -0.14 | 14.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000553 |
0.006812 | ... | ... | 14.02 | -0.14 | 13.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000573 |
0.007009 | ... | ... | 13.77 | -0.14 | 13.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000594 |
0.0072 | ... | ... | 13.52 | -0.14 | 13.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.007386 | ... | ... | 13.27 | -0.14 | 13.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000637 |
0.007567 | ... | ... | 13.02 | -0.14 | 12.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000659 |
0.007744 | ... | ... | 12.77 | -0.14 | 12.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000681 |
0.007917 | ... | ... | 12.52 | -0.14 | 12.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000704 |
0.008085 | ... | ... | 12.27 | -0.14 | 12.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000728 |
0.00825 | ... | ... | 12.02 | -0.14 | 11.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000752 |
0.008412 | ... | ... | 11.77 | -0.14 | 11.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000776 |
0.008571 | ... | ... | 11.52 | -0.14 | 11.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000801 |
0.008726 | ... | ... | 11.27 | -0.14 | 11.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000827 |
0.008879 | ... | ... | 11.02 | -0.14 | 10.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000854 |
0.009028 | ... | ... | 10.77 | -0.14 | 10.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000881 |
0.009176 | ... | ... | 10.52 | -0.14 | 10.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00091 |
0.009321 | ... | ... | 10.27 | -0.14 | 10.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000939 |
0.009463 | ... | ... | 10.02 | -0.14 | 9.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000969 |
0.009603 | ... | ... | 9.77 | -0.14 | 9.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001 |
0.009742 | ... | ... | 9.52 | -0.14 | 9.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001033 |
0.009878 | ... | ... | 9.27 | -0.14 | 9.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001067 |
0.010012 | ... | ... | 9.02 | -0.14 | 8.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001102 |
0.010144 | ... | ... | 8.77 | -0.14 | 8.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001138 |
0.010275 | ... | ... | 8.52 | -0.14 | 8.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001176 |
0.010403 | ... | ... | 8.27 | -0.14 | 8.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001216 |
0.01053 | ... | ... | 8.02 | -0.14 | 7.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001258 |
0.010656 | ... | ... | 7.77 | -0.14 | 7.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001302 |
0.01078 | ... | ... | 7.52 | -0.14 | 7.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001348 |
0.010902 | ... | ... | 7.27 | -0.14 | 7.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001396 |
0.011023 | ... | ... | 7.02 | -0.14 | 6.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001447 |
0.011143 | ... | ... | 6.77 | -0.14 | 6.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001501 |
0.011261 | ... | ... | 6.52 | -0.14 | 6.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001558 |
0.011378 | ... | ... | 6.27 | -0.14 | 6.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001619 |
0.011493 | ... | ... | 6.02 | -0.14 | 5.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001684 |
0.011608 | ... | ... | 5.77 | -0.14 | 5.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001753 |
0.011721 | ... | ... | 5.52 | -0.14 | 5.38 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.00295 |
0.011833 | ... | ... | 5.27 | -0.14 | 5.13 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.003074 |
0.011944 | ... | ... | 5.02 | -0.14 | 4.88 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.003208 |
0.012054 | ... | ... | 4.77 | -0.14 | 4.63 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.005249 |
0.012162 | ... | ... | 4.52 | -0.14 | 4.38 | 1425 | 0.03 | 0 | 0.03 | ... | ... | 0.007016 |
0.013058 | ... | ... | 4.28 | -0.14 | 4.14 | 1450 | 0.04 | 0 | 0.04 | ... | ... | 0.008656 |
0.013995 | ... | ... | 4.03 | -0.13 | 3.90 | 1475 | 0.05 | 0 | 0.05 | ... | ... | 0.010234 |
0.01498 | ... | ... | 3.80 | -0.14 | 3.66 | 1500 | 0.06 | 0 | 0.06 | ... | ... | 0.011786 |
0.016715 | ... | ... | 3.56 | -0.13 | 3.43 | 1525 | 0.08 | 0 | 0.08 | ... | ... | 0.014247 |
0.018445 | ... | ... | 3.34 | -0.14 | 3.20 | 1550 | 0.11 | 0.01 | 0.10 | ... | ... | 0.017275 |
0.020741 | ... | ... | 3.11 | -0.13 | 2.98 | 1575 | 0.13 | 0 | 0.13 | ... | ... | 0.019401 |
0.023413 | ... | ... | 2.90 | -0.13 | 2.77 | 1600 | 0.17 | 0.01 | 0.16 | ... | ... | 0.02254 |
0.025902 | ... | ... | 2.68 | -0.12 | 2.56 | 1625 | 0.21 | 0.01 | 0.20 | ... | ... | 0.025361 |
0.028569 | ... | ... | 2.48 | -0.12 | 2.36 | 1650 | 0.25 | 0.01 | 0.24 | ... | ... | 0.027959 |
0.031263 | ... | ... | 2.29 | -0.12 | 2.17 | 1675 | 0.31 | 0.02 | 0.29 | ... | ... | 0.03091 |
0.033684 | ... | ... | 2.10 | -0.12 | 1.98 | 1700 | 0.37 | 0.02 | 0.35 | ... | ... | 0.0335 |
0.036138 | ... | ... | 1.92 | -0.11 | 1.81 | 1725 | 0.45 | 0.03 | 0.42 | ... | ... | 0.036068 |
0.03831 | ... | ... | 1.76 | -0.11 | 1.65 | 1750 | 0.53 | 0.03 | 0.50 | ... | ... | 0.038221 |
0.040101 | ... | ... | 1.60 | -0.11 | 1.49 | 1775 | 0.62 | 0.03 | 0.59 | ... | ... | 0.040071 |
0.041596 | ... | ... | 1.45 | -0.10 | 1.35 | 1800 | 0.73 | 0.04 | 0.69 | ... | ... | 0.041592 |
0.042693 | ... | ... | 1.31 | -0.09 | 1.22 | 1825 | 0.84 | 0.04 | 0.80 | ... | ... | 0.042688 |
0.043389 | ... | ... | 1.18 | -0.09 | 1.09 | 1850 | 0.96 | 0.04 | 0.92 | ... | ... | 0.043389 |
0.043689 | ... | ... | 1.06 | -0.08 | 0.98 | 1875 | 1.10 | 0.06 | 1.04 | 1.15 | 1.15 | 0.043689 |
0.043602 | ... | ... | 0.95 | -0.08 | 0.87 | 1900 | 1.24 | 0.06 | 1.18 | ... | ... | 0.043606 |
0.043139 | ... | ... | 0.85 | -0.08 | 0.77 | 1925 | 1.38 | 0.06 | 1.32 | ... | ... | 0.043142 |
0.042328 | ... | ... | 0.76 | -0.08 | 0.68 | 1950 | 1.54 | 0.06 | 1.48 | ... | ... | 0.042353 |
0.041211 | ... | ... | 0.67 | -0.07 | 0.60 | 1975 | 1.71 | 0.07 | 1.64 | ... | ... | 0.041285 |
0.039849 | ... | ... | 0.59 | -0.06 | 0.53 | 2000 | 1.88 | 0.07 | 1.81 | ... | ... | 0.039903 |
0.038315 | ... | ... | 0.53 | -0.06 | 0.47 | 2025 | 2.07 | 0.08 | 1.99 | ... | ... | 0.038453 |
0.036517 | ... | ... | 0.47 | -0.06 | 0.41 | 2050 | 2.26 | 0.09 | 2.17 | ... | ... | 0.036782 |
0.034882 | ... | ... | 0.41 | -0.04 | 0.37 | 2075 | 2.46 | 0.09 | 2.37 | ... | ... | 0.035086 |
0.032829 | ... | ... | 0.37 | -0.05 | 0.32 | 2100 | 2.66 | 0.09 | 2.57 | ... | ... | 0.033208 |
0.030838 | ... | ... | 0.32 | -0.04 | 0.28 | 2125 | 2.87 | 0.10 | 2.77 | ... | ... | 0.031438 |
0.029041 | ... | ... | 0.29 | -0.04 | 0.25 | 2150 | 3.09 | 0.11 | 2.98 | ... | ... | 0.029893 |
0.027131 | ... | ... | 0.26 | -0.04 | 0.22 | 2175 | 3.31 | 0.11 | 3.20 | ... | ... | 0.028291 |
0.025583 | ... | ... | 0.23 | -0.03 | 0.20 | 2200 | 3.53 | 0.11 | 3.42 | ... | ... | 0.02662 |
0.023437 | ... | ... | 0.20 | -0.03 | 0.17 | 2225 | 3.75 | 0.11 | 3.64 | ... | ... | 0.024864 |
0.021727 | ... | ... | 0.18 | -0.03 | 0.15 | 2250 | 3.98 | 0.11 | 3.87 | ... | ... | 0.023551 |
0.019932 | ... | ... | 0.16 | -0.03 | 0.13 | 2275 | 4.21 | 0.12 | 4.09 | ... | ... | 0.022219 |
0.018786 | ... | ... | 0.14 | -0.02 | 0.12 | 2300 | 4.44 | 0.12 | 4.32 | ... | ... | 0.02086 |
0.016832 | ... | ... | 0.12 | -0.02 | 0.10 | 2325 | 4.68 | 0.12 | 4.56 | ... | ... | 0.020117 |
0.015626 | ... | ... | 0.11 | -0.02 | 0.09 | 2350 | 4.91 | 0.12 | 4.79 | ... | ... | 0.01873 |
0.014397 | ... | ... | 0.09 | -0.01 | 0.08 | 2375 | 5.15 | 0.12 | 5.03 | ... | ... | 0.018012 |
0.013135 | ... | ... | 0.08 | -0.01 | 0.07 | 2400 | 5.39 | 0.12 | 5.27 | ... | ... | 0.017311 |
0.011826 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 5.64 | 0.13 | 5.51 | ... | ... | 0.017335 |
0.010454 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 5.88 | 0.13 | 5.75 | ... | ... | 0.016676 |
0.008992 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.13 | 0.14 | 5.99 | ... | ... | 0.01673 |
0.008823 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 6.37 | 0.13 | 6.24 | ... | ... | 0.016106 |
0.007264 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 6.62 | 0.14 | 6.48 | ... | ... | 0.016185 |
0.007133 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 6.87 | 0.14 | 6.73 | ... | ... | 0.016264 |
0.005408 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.12 | 0.14 | 6.98 | ... | ... | 0.016342 |
0.005314 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.37 | 0.14 | 7.23 | ... | ... | 0.01642 |
0.005224 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.62 | 0.14 | 7.48 | ... | ... | 0.016497 |
0.003217 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 7.87 | 0.14 | 7.73 | ... | ... | 0.016574 |
0.003163 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 8.12 | 0.14 | 7.98 | ... | ... | 0.016651 |
0.003112 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.37 | 0.14 | 8.23 | ... | ... | 0.016727 |
0.003064 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.62 | 0.14 | 8.48 | ... | ... | 0.016802 |
0.003017 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.87 | 0.14 | 8.73 | ... | ... | 0.016878 |
0.002973 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.12 | 0.14 | 8.98 | ... | ... | 0.016953 |
0.002931 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.37 | 0.14 | 9.23 | ... | ... | 0.017027 |
0.001759 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 9.62 | 0.14 | 9.48 | ... | ... | 0.017101 |
0.001735 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.87 | 0.14 | 9.73 | ... | ... | 0.017175 |
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.