Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006804 | ... | ... | 15.34 | -0.16 | 15.18 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000521 |
0.007094 | ... | ... | 15.09 | -0.16 | 14.93 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000543 |
0.007372 | ... | ... | 14.84 | -0.16 | 14.68 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000565 |
0.00764 | ... | ... | 14.59 | -0.16 | 14.43 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000587 |
0.007899 | ... | ... | 14.34 | -0.16 | 14.18 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.00061 |
0.008149 | ... | ... | 14.09 | -0.16 | 13.93 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000632 |
0.008392 | ... | ... | 13.84 | -0.16 | 13.68 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.008627 | ... | ... | 13.59 | -0.16 | 13.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000679 |
0.008856 | ... | ... | 13.34 | -0.16 | 13.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000703 |
0.009079 | ... | ... | 13.09 | -0.16 | 12.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000727 |
0.009296 | ... | ... | 12.84 | -0.16 | 12.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0.009508 | ... | ... | 12.59 | -0.16 | 12.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000777 |
0.009716 | ... | ... | 12.34 | -0.16 | 12.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000802 |
0.009918 | ... | ... | 12.09 | -0.16 | 11.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000829 |
0.010117 | ... | ... | 11.84 | -0.16 | 11.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000856 |
0.010311 | ... | ... | 11.59 | -0.16 | 11.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000883 |
0.010502 | ... | ... | 11.34 | -0.16 | 11.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000912 |
0.010689 | ... | ... | 11.09 | -0.16 | 10.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000941 |
0.010873 | ... | ... | 10.84 | -0.16 | 10.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000971 |
0.011053 | ... | ... | 10.59 | -0.16 | 10.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001002 |
0.01123 | ... | ... | 10.34 | -0.16 | 10.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001034 |
0.011405 | ... | ... | 10.09 | -0.16 | 9.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001068 |
0.011576 | ... | ... | 9.84 | -0.16 | 9.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001102 |
0.011745 | ... | ... | 9.59 | -0.16 | 9.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001138 |
0.011912 | ... | ... | 9.34 | -0.16 | 9.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001175 |
0.012076 | ... | ... | 9.09 | -0.16 | 8.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001213 |
0.012237 | ... | ... | 8.84 | -0.16 | 8.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001253 |
0.012397 | ... | ... | 8.59 | -0.16 | 8.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001295 |
0.012554 | ... | ... | 8.34 | -0.16 | 8.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001339 |
0.012709 | ... | ... | 8.09 | -0.16 | 7.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001385 |
0.012862 | ... | ... | 7.84 | -0.16 | 7.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001433 |
0.013013 | ... | ... | 7.59 | -0.16 | 7.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001483 |
0.013162 | ... | ... | 7.34 | -0.16 | 7.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001536 |
0.013309 | ... | ... | 7.09 | -0.16 | 6.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001592 |
0.013455 | ... | ... | 6.84 | -0.16 | 6.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001651 |
0.013599 | ... | ... | 6.59 | -0.16 | 6.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001713 |
0.013741 | ... | ... | 6.34 | -0.16 | 6.18 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00178 |
0.013882 | ... | ... | 6.09 | -0.16 | 5.93 | 1275 | 0.01 | 0.01 | 0.01 | ... | ... | 0.002997 |
0.014021 | ... | ... | 5.84 | -0.16 | 5.68 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.003115 |
0.014159 | ... | ... | 5.59 | -0.16 | 5.43 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.003241 |
0.014295 | ... | ... | 5.34 | -0.16 | 5.18 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | 0.005309 |
0.01443 | ... | ... | 5.09 | -0.16 | 4.93 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0.005527 |
0.014563 | ... | ... | 4.84 | -0.16 | 4.68 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | 0.007387 |
0.01541 | ... | ... | 4.59 | -0.15 | 4.44 | 1425 | 0.04 | 0.01 | 0.03 | ... | ... | 0.009109 |
0.015589 | ... | ... | 4.34 | -0.15 | 4.19 | 1450 | 0.05 | 0.01 | 0.04 | ... | ... | 0.010762 |
0.017236 | ... | ... | 4.10 | -0.14 | 3.96 | 1475 | 0.07 | 0.02 | 0.05 | ... | ... | 0.013419 |
0.018226 | ... | ... | 3.86 | -0.14 | 3.72 | 1500 | 0.08 | 0.02 | 0.06 | ... | ... | 0.014966 |
0.020543 | ... | ... | 3.63 | -0.13 | 3.50 | 1525 | 0.11 | 0.03 | 0.08 | ... | ... | 0.018156 |
0.022225 | ... | ... | 3.40 | -0.13 | 3.27 | 1550 | 0.13 | 0.03 | 0.10 | ... | ... | 0.020378 |
0.024936 | ... | ... | 3.18 | -0.12 | 3.06 | 1575 | 0.17 | 0.04 | 0.13 | ... | ... | 0.023692 |
0.027478 | ... | ... | 2.96 | -0.11 | 2.85 | 1600 | 0.21 | 0.05 | 0.16 | ... | ... | 0.026669 |
0.030236 | ... | ... | 2.75 | -0.10 | 2.65 | 1625 | 0.25 | 0.05 | 0.20 | ... | ... | 0.029412 |
0.032792 | ... | ... | 2.55 | -0.10 | 2.45 | 1650 | 0.30 | 0.05 | 0.25 | 0.30 | 0.30 | 0.03228 |
0.035617 | ... | ... | 2.37 | -0.10 | 2.27 | 1675 | 0.37 | 0.06 | 0.31 | ... | ... | 0.035349 |
0.038118 | ... | ... | 2.19 | -0.10 | 2.09 | 1700 | 0.43 | 0.05 | 0.38 | ... | ... | 0.037842 |
0.040464 | ... | ... | 2.03 | -0.11 | 1.92 | 1725 | 0.51 | 0.05 | 0.46 | ... | ... | 0.040332 |
0.042576 | ... | ... | 1.87 | -0.11 | 1.76 | 1750 | 0.60 | 0.05 | 0.55 | ... | ... | 0.042531 |
0.044352 | ... | ... | 1.71 | -0.11 | 1.60 | 1775 | 0.69 | 0.05 | 0.64 | ... | ... | 0.04435 |
0.045863 | ... | ... | 1.56 | -0.10 | 1.46 | 1800 | 0.79 | 0.05 | 0.74 | 0.80 | 0.80 | 0.045852 |
0.047002 | ... | ... | 1.42 | -0.10 | 1.32 | 1825 | 0.90 | 0.06 | 0.84 | ... | ... | 0.047002 |
0.047782 | ... | ... | 1.28 | -0.09 | 1.19 | 1850 | 1.01 | 0.07 | 0.94 | ... | ... | 0.047782 |
0.048188 | ... | ... | 1.15 | -0.08 | 1.07 | 1875 | 1.14 | 0.08 | 1.06 | ... | ... | 0.048187 |
0.048218 | ... | ... | 1.02 | -0.06 | 0.96 | 1900 | 1.27 | 0.09 | 1.18 | ... | ... | 0.048217 |
0.047869 | ... | ... | 0.90 | -0.05 | 0.85 | 1925 | 1.41 | 0.10 | 1.31 | ... | ... | 0.047873 |
0.047182 | ... | ... | 0.80 | -0.04 | 0.76 | 1950 | 1.57 | 0.12 | 1.45 | ... | ... | 0.047209 |
0.046197 | ... | ... | 0.71 | -0.03 | 0.68 | 1975 | 1.73 | 0.13 | 1.60 | ... | ... | 0.046218 |
0.044885 | ... | ... | 0.62 | -0.02 | 0.60 | 2000 | 1.90 | 0.13 | 1.77 | ... | ... | 0.044965 |
0.04346 | ... | ... | 0.56 | -0.02 | 0.54 | 2025 | 2.08 | 0.14 | 1.94 | ... | ... | 0.043516 |
0.041791 | ... | ... | 0.50 | -0.02 | 0.48 | 2050 | 2.27 | 0.14 | 2.13 | ... | ... | 0.041953 |
0.040058 | ... | ... | 0.44 | -0.01 | 0.43 | 2075 | 2.47 | 0.15 | 2.32 | ... | ... | 0.040366 |
0.038115 | ... | ... | 0.40 | -0.02 | 0.38 | 2100 | 2.67 | 0.15 | 2.52 | ... | ... | 0.038625 |
0.036232 | ... | ... | 0.36 | -0.02 | 0.34 | 2125 | 2.87 | 0.14 | 2.73 | ... | ... | 0.036713 |
0.034525 | ... | ... | 0.32 | -0.01 | 0.31 | 2150 | 3.09 | 0.15 | 2.94 | ... | ... | 0.035246 |
0.032341 | ... | ... | 0.28 | -0.01 | 0.27 | 2175 | 3.30 | 0.15 | 3.15 | ... | ... | 0.03339 |
0.03039 | ... | ... | 0.25 | -0.01 | 0.24 | 2200 | 3.52 | 0.15 | 3.37 | ... | ... | 0.031802 |
0.028812 | ... | ... | 0.22 | 0 | 0.22 | 2225 | 3.74 | 0.15 | 3.59 | ... | ... | 0.030156 |
0.026638 | ... | ... | 0.20 | -0.01 | 0.19 | 2250 | 3.96 | 0.15 | 3.81 | ... | ... | 0.028441 |
0.024911 | ... | ... | 0.18 | -0.01 | 0.17 | 2275 | 4.19 | 0.16 | 4.03 | ... | ... | 0.027172 |
0.023108 | ... | ... | 0.15 | 0 | 0.15 | 2300 | 4.42 | 0.16 | 4.26 | ... | ... | 0.025895 |
0.021208 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 4.65 | 0.16 | 4.49 | ... | ... | 0.024604 |
0.020013 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 4.88 | 0.15 | 4.73 | ... | ... | 0.023294 |
0.017935 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.12 | 0.16 | 4.96 | ... | ... | 0.022607 |
0.016666 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.36 | 0.16 | 5.20 | ... | ... | 0.021943 |
0.015368 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 5.60 | 0.16 | 5.44 | ... | ... | 0.021298 |
0.014031 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 5.84 | 0.16 | 5.68 | ... | ... | 0.02067 |
0.01264 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.08 | 0.16 | 5.92 | ... | ... | 0.020058 |
0.012416 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 6.33 | 0.16 | 6.17 | ... | ... | 0.02013 |
0.010982 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.57 | 0.16 | 6.41 | ... | ... | 0.019555 |
0.009451 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 6.82 | 0.16 | 6.66 | ... | ... | 0.01965 |
0.009292 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.07 | 0.16 | 6.91 | ... | ... | 0.019744 |
0.00765 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.32 | 0.16 | 7.16 | ... | ... | 0.019837 |
0.007527 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.57 | 0.16 | 7.41 | ... | ... | 0.01993 |
0.007409 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.82 | 0.16 | 7.66 | ... | ... | 0.020022 |
0.005614 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.07 | 0.16 | 7.91 | ... | ... | 0.020114 |
0.005528 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.32 | 0.16 | 8.16 | ... | ... | 0.020205 |
0.005447 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.57 | 0.16 | 8.41 | ... | ... | 0.020296 |
0.005369 | ... | ... | 0.01 | 0.01 | 0.02 | 2750 | 8.82 | 0.16 | 8.66 | ... | ... | 0.020386 |
0.003299 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.07 | 0.16 | 8.91 | ... | ... | 0.020476 |
0.003252 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.32 | 0.16 | 9.16 | ... | ... | 0.020565 |
0.003207 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.57 | 0.16 | 9.41 | ... | ... | 0.020654 |
0.003164 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.82 | 0.16 | 9.66 | ... | ... | 0.020742 |
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.