Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000459 | ... | ... | 12.47 | 0.10 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000133 |
0.000479 | ... | ... | 12.22 | 0.10 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.00014 |
0.000498 | ... | ... | 11.97 | 0.10 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000146 |
0.000516 | ... | ... | 11.72 | 0.10 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000153 |
0.000535 | ... | ... | 11.47 | 0.10 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.00016 |
0.000553 | ... | ... | 11.22 | 0.10 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000167 |
0.00057 | ... | ... | 10.97 | 0.10 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000174 |
0.000588 | ... | ... | 10.72 | 0.10 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000181 |
0.000606 | ... | ... | 10.47 | 0.10 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000189 |
0.000624 | ... | ... | 10.22 | 0.10 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000196 |
0.000641 | ... | ... | 9.97 | 0.10 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000204 |
0.000659 | ... | ... | 9.72 | 0.10 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000212 |
0.000677 | ... | ... | 9.47 | 0.10 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.00022 |
0.000695 | ... | ... | 9.22 | 0.10 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000229 |
0.000713 | ... | ... | 8.97 | 0.10 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000238 |
0.000732 | ... | ... | 8.72 | 0.10 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000247 |
0.00075 | ... | ... | 8.47 | 0.10 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000256 |
0.000769 | ... | ... | 8.22 | 0.10 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000266 |
0.000789 | ... | ... | 7.97 | 0.10 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000277 |
0.000808 | ... | ... | 7.72 | 0.10 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000287 |
0.000829 | ... | ... | 7.47 | 0.10 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000298 |
0.000849 | ... | ... | 7.22 | 0.10 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00031 |
0.000871 | ... | ... | 6.97 | 0.10 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000323 |
0.000893 | ... | ... | 6.72 | 0.10 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000336 |
0.000916 | ... | ... | 6.47 | 0.10 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000349 |
0.00094 | ... | ... | 6.22 | 0.10 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000364 |
0.000964 | ... | ... | 5.97 | 0.10 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000379 |
0.00099 | ... | ... | 5.72 | 0.10 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000396 |
0.001018 | ... | ... | 5.47 | 0.10 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000413 |
0.001046 | ... | ... | 5.22 | 0.10 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000432 |
0.001077 | ... | ... | 4.97 | 0.10 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000452 |
0.001109 | ... | ... | 4.72 | 0.10 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000474 |
0.001144 | ... | ... | 4.47 | 0.10 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.001181 | ... | ... | 4.22 | 0.10 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000524 |
0.001221 | ... | ... | 3.97 | 0.10 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000552 |
0.001265 | ... | ... | 3.72 | 0.10 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000583 |
0.001312 | ... | ... | 3.47 | 0.10 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000617 |
0.001365 | ... | ... | 3.22 | 0.10 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.001424 | ... | ... | 2.97 | 0.10 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000698 |
0.001491 | ... | ... | 2.72 | 0.10 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000747 |
0.001567 | ... | ... | 2.47 | 0.10 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000803 |
0.001654 | ... | ... | 2.22 | 0.10 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000869 |
0.001758 | ... | ... | 1.97 | 0.10 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000946 |
0.001881 | ... | ... | 1.72 | 0.10 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.00104 |
0.002034 | ... | ... | 1.47 | 0.10 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001156 |
0.002228 | ... | ... | 1.22 | 0.10 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001304 |
0.002486 | ... | ... | 0.97 | 0.10 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001503 |
0.002852 | ... | ... | 0.72 | 0.10 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001788 |
0.003425 | ... | ... | 0.47 | 0.10 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.002242 |
0.005949 | 0.37 | 0.37 | 0.33 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.04 | 0.004411 |
0.009768 | 0.15 | 0.15 | 0.09 | ... | ... | 1550 | ... | ... | 0.02 | 0.21 | 0.10 | 0.009238 |
0.007094 | ... | 0.11 | 0.02 | ... | ... | 1575 | ... | ... | 0.20 | 0.21 | 0.21 | 0.005601 |
0.003824 | ... | 0.05 | 0.01 | ... | ... | 1600 | ... | ... | 0.44 | 0.66 | 0.62 | 0.00078 |
0.002065 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1625 | 0.68 | -0.10 | 0.78 | ... | ... | 0 |
0.001727 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | -0.10 | 1.03 | ... | ... | 0 |
0.001503 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | -0.10 | 1.28 | ... | ... | 0 |
0.001341 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | -0.10 | 1.53 | ... | ... | 0 |
0.001218 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | -0.10 | 1.78 | ... | ... | 0 |
0.001121 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.93 | -0.10 | 2.03 | ... | ... | 0 |
0.001042 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | -0.10 | 2.28 | ... | ... | 0 |
0.000976 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | -0.10 | 2.53 | ... | ... | 0 |
0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | -0.10 | 2.78 | ... | ... | 0 |
0.000873 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | -0.10 | 3.03 | ... | ... | 0 |
0.000831 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | -0.10 | 3.28 | ... | ... | 0 |
0.000795 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | -0.10 | 3.53 | ... | ... | 0 |
0.000762 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | -0.10 | 3.78 | ... | ... | 0 |
0.000733 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | -0.10 | 4.03 | ... | ... | 0 |
0.000707 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | -0.10 | 4.28 | ... | ... | 0 |
0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | -0.10 | 4.53 | ... | ... | 0 |
0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | -0.10 | 4.78 | ... | ... | 0 |
0.000642 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | -0.10 | 5.03 | ... | ... | 0 |
0.000624 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | -0.10 | 5.28 | ... | ... | 0 |
0.000607 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | -0.10 | 5.53 | ... | ... | 0 |
0.000592 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | -0.10 | 5.78 | ... | ... | 0 |
0.000577 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | -0.10 | 6.03 | ... | ... | 0 |
0.000564 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | -0.10 | 6.28 | ... | ... | 0 |
0.000551 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | -0.10 | 6.53 | ... | ... | 0.00007 |
0.00054 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | -0.10 | 6.78 | ... | ... | 0.000128 |
0.000529 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | -0.10 | 7.03 | ... | ... | 0.000175 |
0.000518 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | -0.10 | 7.28 | ... | ... | 0.000216 |
0.000509 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | -0.10 | 7.53 | ... | ... | 0.000252 |
0.000499 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | -0.10 | 7.78 | ... | ... | 0.000285 |
0.000491 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | -0.10 | 8.03 | ... | ... | 0.000315 |
0.000483 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | -0.10 | 8.28 | ... | ... | 0.000343 |
0.000475 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | -0.10 | 8.53 | ... | ... | 0.000369 |
0.000467 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | -0.10 | 8.78 | ... | ... | 0.000393 |
0.00046 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | -0.10 | 9.03 | ... | ... | 0.000415 |
0.000453 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | -0.10 | 9.28 | ... | ... | 0.000436 |
0.000447 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | -0.10 | 9.53 | ... | ... | 0.000456 |
0.000441 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | -0.10 | 9.78 | ... | ... | 0.000475 |
0.000435 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | -0.10 | 10.03 | ... | ... | 0.000493 |
0.000429 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | -0.10 | 10.28 | ... | ... | 0.000511 |
0.000424 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | -0.10 | 10.53 | ... | ... | 0.000527 |
0.000419 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | -0.10 | 10.78 | ... | ... | 0.000543 |
0.000414 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | -0.10 | 11.03 | ... | ... | 0.000558 |
0.000409 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | -0.10 | 11.28 | ... | ... | 0.000573 |
0.000404 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | -0.10 | 11.53 | ... | ... | 0.000587 |
0.0004 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | -0.10 | 11.78 | ... | ... | 0.000601 |
0.000395 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | -0.10 | 12.03 | ... | ... | 0.000614 |
0.000391 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | -0.10 | 12.28 | ... | ... | 0.000626 |
0.000387 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | -0.10 | 12.53 | ... | ... | 0.000639 |
0.000383 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | -0.10 | 12.78 | ... | ... | 0.000651 |
0.00038 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | -0.10 | 13.03 | ... | ... | 0.000663 |
0.000376 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | -0.10 | 13.28 | ... | ... | 0.000674 |
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.