Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000279 | ... | ... | 15.41 | 0.02 | 15.43 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000119 |
0.000288 | ... | ... | 15.16 | 0.02 | 15.18 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000124 |
0.000297 | ... | ... | 14.91 | 0.02 | 14.93 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000129 |
0.000306 | ... | ... | 14.66 | 0.02 | 14.68 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000135 |
0.000314 | ... | ... | 14.41 | 0.02 | 14.43 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.00014 |
0.000322 | ... | ... | 14.16 | 0.02 | 14.18 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000145 |
0.00033 | ... | ... | 13.91 | 0.02 | 13.93 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000151 |
0.000338 | ... | ... | 13.66 | 0.02 | 13.68 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000156 |
0.000345 | ... | ... | 13.41 | 0.02 | 13.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000162 |
0.000353 | ... | ... | 13.16 | 0.02 | 13.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000168 |
0.00036 | ... | ... | 12.91 | 0.02 | 12.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000173 |
0.000367 | ... | ... | 12.66 | 0.02 | 12.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000179 |
0.000374 | ... | ... | 12.41 | 0.02 | 12.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000185 |
0.00038 | ... | ... | 12.16 | 0.02 | 12.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000191 |
0.000387 | ... | ... | 11.91 | 0.02 | 11.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000198 |
0.000394 | ... | ... | 11.66 | 0.02 | 11.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000204 |
0.0004 | ... | ... | 11.41 | 0.02 | 11.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000211 |
0.000406 | ... | ... | 11.16 | 0.02 | 11.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000217 |
0.000413 | ... | ... | 10.91 | 0.02 | 10.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000224 |
0.000419 | ... | ... | 10.66 | 0.02 | 10.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000232 |
0.000425 | ... | ... | 10.41 | 0.02 | 10.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000239 |
0.000431 | ... | ... | 10.16 | 0.02 | 10.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000247 |
0.000437 | ... | ... | 9.91 | 0.02 | 9.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000255 |
0.000443 | ... | ... | 9.66 | 0.02 | 9.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000263 |
0.000448 | ... | ... | 9.41 | 0.02 | 9.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000271 |
0.000454 | ... | ... | 9.16 | 0.02 | 9.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.00028 |
0.00046 | ... | ... | 8.91 | 0.02 | 8.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000289 |
0.000465 | ... | ... | 8.66 | 0.02 | 8.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000299 |
0.000471 | ... | ... | 8.41 | 0.02 | 8.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000309 |
0.000476 | ... | ... | 8.16 | 0.02 | 8.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000319 |
0.000482 | ... | ... | 7.91 | 0.02 | 7.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.00033 |
0.000487 | ... | ... | 7.66 | 0.02 | 7.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000342 |
0.000492 | ... | ... | 7.41 | 0.02 | 7.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000354 |
0.000497 | ... | ... | 7.16 | 0.02 | 7.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000366 |
0.000503 | ... | ... | 6.91 | 0.02 | 6.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.00038 |
0.000508 | ... | ... | 6.66 | 0.02 | 6.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000394 |
0.000513 | ... | ... | 6.41 | 0.02 | 6.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000409 |
0.000518 | ... | ... | 6.16 | 0.02 | 6.18 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000425 |
0.000523 | ... | ... | 5.91 | 0.02 | 5.93 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000442 |
0.000528 | ... | ... | 5.66 | 0.02 | 5.68 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00046 |
0.000533 | ... | ... | 5.41 | 0.02 | 5.43 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000479 |
0.000538 | ... | ... | 5.16 | 0.02 | 5.18 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.0005 |
0.000542 | ... | ... | 4.91 | 0.02 | 4.93 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000522 |
0.000547 | ... | ... | 4.66 | 0.02 | 4.68 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000546 |
0.000552 | ... | ... | 4.41 | 0.02 | 4.43 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000573 |
0.000557 | ... | ... | 4.16 | 0.02 | 4.18 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000601 |
0.000561 | ... | ... | 3.91 | 0.02 | 3.93 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000633 |
0.000566 | ... | ... | 3.66 | 0.02 | 3.68 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.000668 |
0.000571 | ... | ... | 3.41 | 0.02 | 3.43 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.000707 |
0.000575 | ... | ... | 3.16 | 0.02 | 3.18 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0.00058 | ... | ... | 2.91 | 0.02 | 2.93 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.0008 |
0.000584 | ... | ... | 2.66 | 0.02 | 2.68 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000857 |
0.000589 | ... | ... | 2.41 | 0.02 | 2.43 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.000922 |
0.000593 | ... | ... | 2.16 | 0.02 | 2.18 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000999 |
0.000598 | ... | ... | 1.91 | 0.02 | 1.93 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001091 |
0.000602 | ... | ... | 1.66 | 0.02 | 1.68 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001203 |
0.000606 | ... | ... | 1.41 | 0.02 | 1.43 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001345 |
0.000611 | ... | ... | 1.16 | 0.02 | 1.18 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.00153 |
0.000615 | ... | ... | 0.91 | 0.02 | 0.93 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001787 |
0.000619 | ... | ... | 0.66 | 0.02 | 0.68 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.002173 |
0.000624 | ... | ... | 0.41 | 0.02 | 0.43 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.002847 |
0.006121 | ... | ... | 0.17 | 0.02 | 0.19 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.006075 |
0.009813 | ... | ... | 0.03 | -0.01 | 0.02 | 1875 | 0.09 | -0.03 | 0.12 | ... | ... | 0.009819 |
0.00481 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.33 | -0.02 | 0.35 | ... | ... | 0.004886 |
0.002492 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.57 | -0.02 | 0.59 | ... | ... | 0.00064 |
0.002022 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.82 | -0.02 | 0.84 | ... | ... | 0.000645 |
0.001729 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.07 | -0.02 | 1.09 | ... | ... | 0.000649 |
0.001524 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.32 | -0.02 | 1.34 | ... | ... | 0.000653 |
0.001372 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.57 | -0.02 | 1.59 | ... | ... | 0.000657 |
0.001254 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.82 | -0.02 | 1.84 | ... | ... | 0.000661 |
0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.07 | -0.02 | 2.09 | ... | ... | 0.000665 |
0.001081 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.32 | -0.02 | 2.34 | ... | ... | 0.000669 |
0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.57 | -0.02 | 2.59 | ... | ... | 0.000673 |
0.000959 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.82 | -0.02 | 2.84 | ... | ... | 0.000677 |
0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.07 | -0.02 | 3.09 | ... | ... | 0.000681 |
0.000868 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.32 | -0.02 | 3.34 | ... | ... | 0.000685 |
0.000831 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.57 | -0.02 | 3.59 | ... | ... | 0.000689 |
0.000797 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.82 | -0.02 | 3.84 | ... | ... | 0.000693 |
0.000767 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.07 | -0.02 | 4.09 | ... | ... | 0.000697 |
0.00074 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.32 | -0.02 | 4.34 | ... | ... | 0.000701 |
0.000715 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.57 | -0.02 | 4.59 | ... | ... | 0.000705 |
0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.82 | -0.02 | 4.84 | ... | ... | 0.000708 |
0.000672 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.07 | -0.02 | 5.09 | ... | ... | 0.000712 |
0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.32 | -0.02 | 5.34 | ... | ... | 0.000716 |
0.000636 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.57 | -0.02 | 5.59 | ... | ... | 0.00072 |
0.000619 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.82 | -0.02 | 5.84 | ... | ... | 0.000724 |
0.000604 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.07 | -0.02 | 6.09 | ... | ... | 0.000727 |
0.00059 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.32 | -0.02 | 6.34 | ... | ... | 0.000731 |
0.000577 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.57 | -0.02 | 6.59 | ... | ... | 0.000735 |
0.000564 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.82 | -0.02 | 6.84 | ... | ... | 0.000739 |
0.000553 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.07 | -0.02 | 7.09 | ... | ... | 0.000742 |
0.000542 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.32 | -0.02 | 7.34 | ... | ... | 0.000746 |
0.000532 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.57 | -0.02 | 7.59 | ... | ... | 0.00075 |
0.000522 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.82 | -0.02 | 7.84 | ... | ... | 0.000753 |
0.000512 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.07 | -0.02 | 8.09 | ... | ... | 0.000757 |
0.000504 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.32 | -0.02 | 8.34 | ... | ... | 0.000761 |
0.000495 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.57 | -0.02 | 8.59 | ... | ... | 0.000764 |
0.000487 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.82 | -0.02 | 8.84 | ... | ... | 0.000768 |
0.00048 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.07 | -0.02 | 9.09 | ... | ... | 0.000772 |
0.000473 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.32 | -0.02 | 9.34 | ... | ... | 0.000775 |
0.000466 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.57 | -0.02 | 9.59 | ... | ... | 0.000779 |
0.000459 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.82 | -0.02 | 9.84 | ... | ... | 0.000782 |
0.000453 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.07 | -0.02 | 10.09 | ... | ... | 0.000786 |
0.000447 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.32 | -0.02 | 10.34 | ... | ... | 0.000789 |
0.000441 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.57 | -0.02 | 10.59 | ... | ... | 0.000793 |
0.000435 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.82 | -0.02 | 10.84 | ... | ... | 0.000796 |
0.00043 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.07 | -0.02 | 11.09 | ... | ... | 0.0008 |
0.000425 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.32 | -0.02 | 11.34 | ... | ... | 0.000803 |
0.00042 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.57 | -0.02 | 11.59 | ... | ... | 0.000807 |
0.000415 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.82 | -0.02 | 11.84 | ... | ... | 0.00081 |
0.00041 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.07 | -0.02 | 12.09 | ... | ... | 0.000814 |
0.000406 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.32 | -0.02 | 12.34 | ... | ... | 0.000817 |
0.000402 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.57 | -0.02 | 12.59 | ... | ... | 0.00082 |
0.000397 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.82 | -0.02 | 12.84 | ... | ... | 0.000824 |
0.000393 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.07 | -0.02 | 13.09 | ... | ... | 0.000827 |
0.00039 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.32 | -0.02 | 13.34 | ... | ... | 0.000831 |
0.000386 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.57 | -0.02 | 13.59 | ... | ... | 0.000834 |
0.000382 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 13.82 | -0.02 | 13.84 | ... | ... | 0.000837 |
0.000379 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 14.07 | -0.02 | 14.09 | ... | ... | 0.000841 |
0.000375 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 14.32 | -0.02 | 14.34 | ... | ... | 0.000844 |
0.000372 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 14.57 | -0.02 | 14.59 | ... | ... | 0.000847 |
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.