Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001837 | ... | ... | 16.48 | 0.13 | 16.61 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000261 |
0.001896 | ... | ... | 16.23 | 0.13 | 16.36 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000272 |
0.001953 | ... | ... | 15.98 | 0.13 | 16.11 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000282 |
0.002009 | ... | ... | 15.73 | 0.13 | 15.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000292 |
0.002063 | ... | ... | 15.48 | 0.13 | 15.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000303 |
0.002115 | ... | ... | 15.23 | 0.13 | 15.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0.002166 | ... | ... | 14.98 | 0.13 | 15.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000324 |
0.002216 | ... | ... | 14.73 | 0.13 | 14.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000335 |
0.002264 | ... | ... | 14.48 | 0.13 | 14.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000345 |
0.002312 | ... | ... | 14.23 | 0.13 | 14.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000357 |
0.002358 | ... | ... | 13.98 | 0.13 | 14.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000368 |
0.002404 | ... | ... | 13.73 | 0.13 | 13.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000379 |
0.002448 | ... | ... | 13.48 | 0.13 | 13.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000391 |
0.002492 | ... | ... | 13.23 | 0.13 | 13.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000403 |
0.002535 | ... | ... | 12.98 | 0.13 | 13.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000415 |
0.002578 | ... | ... | 12.73 | 0.13 | 12.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000427 |
0.002619 | ... | ... | 12.48 | 0.13 | 12.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00044 |
0.00266 | ... | ... | 12.23 | 0.13 | 12.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000453 |
0.0027 | ... | ... | 11.98 | 0.13 | 12.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000467 |
0.00274 | ... | ... | 11.73 | 0.13 | 11.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.00048 |
0.002779 | ... | ... | 11.48 | 0.13 | 11.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000494 |
0.002818 | ... | ... | 11.23 | 0.13 | 11.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000509 |
0.002856 | ... | ... | 10.98 | 0.13 | 11.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000524 |
0.002893 | ... | ... | 10.73 | 0.13 | 10.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000539 |
0.002931 | ... | ... | 10.48 | 0.13 | 10.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000555 |
0.002967 | ... | ... | 10.23 | 0.13 | 10.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000572 |
0.003003 | ... | ... | 9.98 | 0.13 | 10.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000589 |
0.003039 | ... | ... | 9.73 | 0.13 | 9.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000607 |
0.003074 | ... | ... | 9.48 | 0.13 | 9.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000625 |
0.003109 | ... | ... | 9.23 | 0.13 | 9.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000644 |
0.003144 | ... | ... | 8.98 | 0.13 | 9.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000664 |
0.003178 | ... | ... | 8.73 | 0.13 | 8.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000685 |
0.003212 | ... | ... | 8.48 | 0.13 | 8.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000706 |
0.003245 | ... | ... | 8.23 | 0.13 | 8.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000729 |
0.003278 | ... | ... | 7.98 | 0.13 | 8.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000752 |
0.003311 | ... | ... | 7.73 | 0.13 | 7.86 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000777 |
0.003344 | ... | ... | 7.48 | 0.13 | 7.61 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000803 |
0.003376 | ... | ... | 7.23 | 0.13 | 7.36 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00083 |
0.003408 | ... | ... | 6.98 | 0.13 | 7.11 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000859 |
0.003439 | ... | ... | 6.73 | 0.13 | 6.86 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000889 |
0.003471 | ... | ... | 6.48 | 0.13 | 6.61 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000921 |
0.003502 | ... | ... | 6.23 | 0.13 | 6.36 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000955 |
0.003533 | ... | ... | 5.98 | 0.13 | 6.11 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000992 |
0.003563 | ... | ... | 5.73 | 0.13 | 5.86 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.00103 |
0.003593 | ... | ... | 5.48 | 0.13 | 5.61 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001071 |
0.003623 | ... | ... | 5.23 | 0.13 | 5.36 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001116 |
0.003653 | ... | ... | 4.98 | 0.13 | 5.11 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001163 |
0.003683 | ... | ... | 4.73 | 0.13 | 4.86 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001215 |
0.003712 | ... | ... | 4.48 | 0.13 | 4.61 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001271 |
0.003741 | ... | ... | 4.23 | 0.13 | 4.36 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001331 |
0.00377 | ... | ... | 3.98 | 0.13 | 4.11 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001398 |
0.003799 | ... | ... | 3.73 | 0.13 | 3.86 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001471 |
0.003827 | ... | ... | 3.48 | 0.13 | 3.61 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001552 |
0.003856 | ... | ... | 3.23 | 0.13 | 3.36 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001643 |
0.003884 | ... | ... | 2.98 | 0.13 | 3.11 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001745 |
0.003912 | ... | ... | 2.73 | 0.13 | 2.86 | 1750 | 0.01 | 0 | 0.01 | 0.03 | 0.03 | 0.00186 |
0.003939 | ... | ... | 2.48 | 0.13 | 2.61 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001993 |
0.003967 | ... | ... | 2.23 | 0.13 | 2.36 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.002147 |
0.003994 | ... | ... | 1.98 | 0.13 | 2.11 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.002329 |
0.004021 | ... | ... | 1.73 | 0.13 | 1.86 | 1850 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002549 |
0.004048 | ... | ... | 1.49 | 0.12 | 1.61 | 1875 | 0.01 | -0.01 | 0.02 | ... | ... | 0.004351 |
0.006662 | ... | ... | 1.26 | 0.11 | 1.37 | 1900 | 0.01 | -0.02 | 0.03 | ... | ... | 0.004844 |
0.009173 | ... | ... | 1.03 | 0.10 | 1.13 | 1925 | 0.02 | -0.03 | 0.05 | ... | ... | 0.008019 |
0.013169 | ... | ... | 0.81 | 0.09 | 0.90 | 1950 | 0.04 | -0.04 | 0.08 | 0.04 | 0.03 | 0.012579 |
0.018429 | ... | ... | 0.61 | 0.08 | 0.69 | 1975 | 0.08 | -0.05 | 0.13 | ... | ... | 0.018217 |
0.023099 | ... | ... | 0.43 | 0.07 | 0.50 | 2000 | 0.14 | -0.07 | 0.21 | 0.19 | 0.12 | 0.023054 |
0.026036 | ... | ... | 0.30 | 0.05 | 0.35 | 2025 | 0.24 | -0.08 | 0.32 | ... | ... | 0.026035 |
0.026023 | 0.23 | 0.23 | 0.19 | 0.04 | 0.23 | 2050 | 0.37 | -0.09 | 0.46 | ... | ... | 0.026026 |
0.023445 | ... | ... | 0.12 | 0.03 | 0.15 | 2075 | 0.53 | -0.11 | 0.64 | ... | ... | 0.023261 |
0.019153 | 0.10 | 0.10 | 0.08 | 0.01 | 0.09 | 2100 | 0.73 | -0.11 | 0.84 | ... | ... | 0.019354 |
0.015196 | ... | ... | 0.05 | 0.01 | 0.06 | 2125 | 0.94 | -0.13 | 1.07 | ... | ... | 0.014698 |
0.011693 | 0.04 | 0.04 | 0.03 | 0.01 | 0.04 | 2150 | 1.17 | -0.13 | 1.30 | ... | ... | 0.011188 |
0.007571 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 1.41 | -0.13 | 1.54 | ... | ... | 0.008969 |
0.00696 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 1.65 | -0.13 | 1.78 | ... | ... | 0.006774 |
0.004299 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.90 | -0.12 | 2.02 | ... | ... | 0.006544 |
0.004003 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.14 | -0.13 | 2.27 | ... | ... | 0.004435 |
0.002394 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.39 | -0.13 | 2.52 | ... | ... | 0.00446 |
0.002251 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.64 | -0.13 | 2.77 | ... | ... | 0.004484 |
0.002129 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.89 | -0.13 | 3.02 | ... | ... | 0.004509 |
0.002023 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.14 | -0.13 | 3.27 | ... | ... | 0.004533 |
0.00193 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.39 | -0.13 | 3.52 | ... | ... | 0.004557 |
0.001847 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.64 | -0.13 | 3.77 | ... | ... | 0.004581 |
0.001774 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.89 | -0.13 | 4.02 | ... | ... | 0.004605 |
0.001707 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.14 | -0.13 | 4.27 | ... | ... | 0.004629 |
0.001647 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.39 | -0.13 | 4.52 | ... | ... | 0.004652 |
0.001593 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.64 | -0.13 | 4.77 | ... | ... | 0.004676 |
0.001543 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.89 | -0.13 | 5.02 | ... | ... | 0.004699 |
0.001497 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.14 | -0.13 | 5.27 | ... | ... | 0.004723 |
0.001455 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.39 | -0.13 | 5.52 | ... | ... | 0.004746 |
0.001416 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.64 | -0.13 | 5.77 | ... | ... | 0.004769 |
0.00138 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.89 | -0.13 | 6.02 | ... | ... | 0.004792 |
0.001346 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.14 | -0.13 | 6.27 | ... | ... | 0.004815 |
0.001314 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.39 | -0.13 | 6.52 | ... | ... | 0.004838 |
0.001285 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.64 | -0.13 | 6.77 | ... | ... | 0.004861 |
0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.89 | -0.13 | 7.02 | ... | ... | 0.004883 |
0.001231 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.14 | -0.13 | 7.27 | ... | ... | 0.004906 |
0.001206 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.39 | -0.13 | 7.52 | ... | ... | 0.004928 |
0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.64 | -0.13 | 7.77 | ... | ... | 0.004951 |
0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.89 | -0.13 | 8.02 | ... | ... | 0.004973 |
0.001141 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.14 | -0.13 | 8.27 | ... | ... | 0.004995 |
0.001121 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.39 | -0.13 | 8.52 | ... | ... | 0.005017 |
0.001102 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.64 | -0.13 | 8.77 | ... | ... | 0.005039 |
0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.89 | -0.13 | 9.02 | ... | ... | 0.005061 |
0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.14 | -0.13 | 9.27 | ... | ... | 0.005083 |
0.001051 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.39 | -0.13 | 9.52 | ... | ... | 0.005105 |
0.001036 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.64 | -0.13 | 9.77 | ... | ... | 0.005126 |
0.001021 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.89 | -0.13 | 10.02 | ... | ... | 0.005148 |
0.001007 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.14 | -0.13 | 10.27 | ... | ... | 0.005169 |
0.000993 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.39 | -0.13 | 10.52 | ... | ... | 0.005191 |
0.00098 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.64 | -0.13 | 10.77 | ... | ... | 0.005212 |
0.000967 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.89 | -0.13 | 11.02 | ... | ... | 0.005233 |
0.000955 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.14 | -0.13 | 11.27 | ... | ... | 0.005255 |
0.000944 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.39 | -0.13 | 11.52 | ... | ... | 0.005276 |
0.000933 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.64 | -0.13 | 11.77 | ... | ... | 0.005297 |
0.000922 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.89 | -0.13 | 12.02 | ... | ... | 0.005318 |
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.