Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000853 | ... | ... | 17.36 | 0.11 | 17.47 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000166 |
0.00089 | ... | ... | 17.11 | 0.11 | 17.22 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000174 |
0.000925 | ... | ... | 16.86 | 0.11 | 16.97 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000181 |
0.00096 | ... | ... | 16.61 | 0.11 | 16.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000189 |
0.000993 | ... | ... | 16.36 | 0.11 | 16.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000197 |
0.001025 | ... | ... | 16.11 | 0.11 | 16.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000205 |
0.001057 | ... | ... | 15.86 | 0.11 | 15.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000212 |
0.001088 | ... | ... | 15.61 | 0.11 | 15.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.00022 |
0.001118 | ... | ... | 15.36 | 0.11 | 15.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000228 |
0.001148 | ... | ... | 15.11 | 0.11 | 15.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000236 |
0.001177 | ... | ... | 14.86 | 0.11 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000244 |
0.001206 | ... | ... | 14.61 | 0.11 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000252 |
0.001234 | ... | ... | 14.36 | 0.11 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000261 |
0.001262 | ... | ... | 14.11 | 0.11 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000269 |
0.00129 | ... | ... | 13.86 | 0.11 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000278 |
0.001318 | ... | ... | 13.61 | 0.11 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000286 |
0.001345 | ... | ... | 13.36 | 0.11 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000295 |
0.001372 | ... | ... | 13.11 | 0.11 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000304 |
0.001399 | ... | ... | 12.86 | 0.11 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0.001426 | ... | ... | 12.61 | 0.11 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000323 |
0.001453 | ... | ... | 12.36 | 0.11 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000332 |
0.00148 | ... | ... | 12.11 | 0.11 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000342 |
0.001506 | ... | ... | 11.86 | 0.11 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000353 |
0.001533 | ... | ... | 11.61 | 0.11 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000363 |
0.00156 | ... | ... | 11.36 | 0.11 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000374 |
0.001587 | ... | ... | 11.11 | 0.11 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000385 |
0.001614 | ... | ... | 10.86 | 0.11 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000396 |
0.001641 | ... | ... | 10.61 | 0.11 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000408 |
0.001669 | ... | ... | 10.36 | 0.11 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00042 |
0.001696 | ... | ... | 10.11 | 0.11 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000433 |
0.001724 | ... | ... | 9.86 | 0.11 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000446 |
0.001752 | ... | ... | 9.61 | 0.11 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000459 |
0.001781 | ... | ... | 9.36 | 0.11 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000473 |
0.00181 | ... | ... | 9.11 | 0.11 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000488 |
0.001839 | ... | ... | 8.86 | 0.11 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000503 |
0.001869 | ... | ... | 8.61 | 0.11 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000519 |
0.0019 | ... | ... | 8.36 | 0.11 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000536 |
0.001931 | ... | ... | 8.11 | 0.11 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000553 |
0.001963 | ... | ... | 7.86 | 0.11 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000571 |
0.001996 | ... | ... | 7.61 | 0.11 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00059 |
0.002029 | ... | ... | 7.36 | 0.11 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00061 |
0.002064 | ... | ... | 7.11 | 0.11 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000631 |
0.0021 | ... | ... | 6.86 | 0.11 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000653 |
0.002137 | ... | ... | 6.61 | 0.11 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.002176 | ... | ... | 6.36 | 0.11 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000701 |
0.002216 | ... | ... | 6.11 | 0.11 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000728 |
0.002258 | ... | ... | 5.86 | 0.11 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000756 |
0.002301 | ... | ... | 5.61 | 0.11 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000786 |
0.002348 | ... | ... | 5.36 | 0.11 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000818 |
0.002397 | ... | ... | 5.11 | 0.11 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.000852 |
0.002448 | ... | ... | 4.86 | 0.11 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.00089 |
0.002504 | ... | ... | 4.61 | 0.11 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.00093 |
0.002563 | ... | ... | 4.36 | 0.11 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000974 |
0.002627 | ... | ... | 4.11 | 0.11 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001022 |
0.002696 | ... | ... | 3.86 | 0.11 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001074 |
0.002772 | ... | ... | 3.61 | 0.11 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001132 |
0.002856 | ... | ... | 3.36 | 0.11 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001197 |
0.002948 | ... | ... | 3.11 | 0.11 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.00127 |
0.003052 | ... | ... | 2.86 | 0.11 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001352 |
0.00317 | ... | ... | 2.61 | 0.11 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.001445 |
0.003306 | ... | ... | 2.36 | 0.11 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001553 |
0.003464 | ... | ... | 2.11 | 0.11 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.00168 |
0.003652 | ... | ... | 1.86 | 0.11 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.001832 |
0.003882 | ... | ... | 1.61 | 0.11 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.002017 |
0.004169 | ... | ... | 1.36 | 0.11 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.002249 |
0.004542 | ... | ... | 1.11 | 0.11 | 1.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.002551 |
0.005053 | ... | ... | 0.86 | 0.11 | 0.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.002966 |
0.005809 | ... | ... | 0.62 | 0.10 | 0.72 | 1950 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.003583 |
0.009452 | ... | ... | 0.39 | 0.09 | 0.48 | 1975 | 0.01 | -0.02 | 0.03 | 0.04 | 0.02 | 0.006695 |
0.015188 | 0.28 | 0.28 | 0.21 | 0.04 | 0.25 | 2000 | 0.03 | -0.07 | 0.10 | ... | ... | 0.014079 |
0.019507 | 0.13 | 0.08 | 0.09 | -0.01 | 0.08 | 2025 | 0.11 | -0.12 | 0.23 | ... | ... | 0.019446 |
0.011285 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 0.30 | -0.12 | 0.42 | ... | ... | 0.008771 |
0.006327 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.54 | -0.11 | 0.65 | ... | ... | 0.001973 |
0.003489 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2100 | 0.78 | -0.11 | 0.89 | ... | ... | 0 |
0.002966 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.03 | -0.11 | 1.14 | ... | ... | 0 |
0.002606 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.28 | -0.11 | 1.39 | ... | ... | 0 |
0.002341 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.11 | 1.64 | ... | ... | 0 |
0.002135 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.11 | 1.89 | ... | ... | 0 |
0.00197 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.11 | 2.14 | ... | ... | 0 |
0.001835 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.11 | 2.39 | ... | ... | 0 |
0.001721 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.11 | 2.64 | ... | ... | 0 |
0.001624 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.11 | 2.89 | ... | ... | 0 |
0.001541 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.11 | 3.14 | ... | ... | 0 |
0.001468 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.11 | 3.39 | ... | ... | 0 |
0.001403 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.11 | 3.64 | ... | ... | 0 |
0.001346 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.11 | 3.89 | ... | ... | 0 |
0.001294 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.11 | 4.14 | ... | ... | 0.000222 |
0.001247 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.11 | 4.39 | ... | ... | 0.000417 |
0.001205 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.11 | 4.64 | ... | ... | 0.000567 |
0.001167 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.11 | 4.89 | ... | ... | 0.00069 |
0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.11 | 5.14 | ... | ... | 0.000795 |
0.001099 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.11 | 5.39 | ... | ... | 0.000886 |
0.001069 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.11 | 5.64 | ... | ... | 0.000967 |
0.001041 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.11 | 5.89 | ... | ... | 0.00104 |
0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.11 | 6.14 | ... | ... | 0.001106 |
0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.11 | 6.39 | ... | ... | 0.001166 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.11 | 6.64 | ... | ... | 0.001221 |
0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.11 | 6.89 | ... | ... | 0.001272 |
0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.11 | 7.14 | ... | ... | 0.00132 |
0.000908 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.11 | 7.39 | ... | ... | 0.001364 |
0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.11 | 7.64 | ... | ... | 0.001406 |
0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.11 | 7.89 | ... | ... | 0.001445 |
0.000858 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.11 | 8.14 | ... | ... | 0.001483 |
0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.11 | 8.39 | ... | ... | 0.001518 |
0.000829 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.11 | 8.64 | ... | ... | 0.001551 |
0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.11 | 8.89 | ... | ... | 0.001583 |
0.000802 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.11 | 9.14 | ... | ... | 0.001614 |
0.00079 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.11 | 9.39 | ... | ... | 0.001643 |
0.000778 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.11 | 9.64 | ... | ... | 0.001671 |
0.000767 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.11 | 9.89 | ... | ... | 0.001698 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.11 | 10.14 | ... | ... | 0.001725 |
0.000746 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.11 | 10.39 | ... | ... | 0.00175 |
0.000736 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.11 | 10.64 | ... | ... | 0.001774 |
0.000726 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.78 | -0.11 | 10.89 | ... | ... | 0.001798 |
0.000717 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.03 | -0.11 | 11.14 | ... | ... | 0.001821 |
0.000709 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.28 | -0.11 | 11.39 | ... | ... | 0.001843 |
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.