Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00129 | ... | ... | 15.07 | 0.09 | 15.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000221 |
0.001337 | ... | ... | 14.82 | 0.09 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000231 |
0.001382 | ... | ... | 14.57 | 0.09 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000241 |
0.001426 | ... | ... | 14.32 | 0.09 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000251 |
0.001468 | ... | ... | 14.07 | 0.09 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000261 |
0.001509 | ... | ... | 13.82 | 0.09 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000271 |
0.001548 | ... | ... | 13.57 | 0.09 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000281 |
0.001587 | ... | ... | 13.32 | 0.09 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000292 |
0.001625 | ... | ... | 13.07 | 0.09 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000302 |
0.001662 | ... | ... | 12.82 | 0.09 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0.001698 | ... | ... | 12.57 | 0.09 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000324 |
0.001733 | ... | ... | 12.32 | 0.09 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000335 |
0.001767 | ... | ... | 12.07 | 0.09 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000346 |
0.001801 | ... | ... | 11.82 | 0.09 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000358 |
0.001834 | ... | ... | 11.57 | 0.09 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.00037 |
0.001867 | ... | ... | 11.32 | 0.09 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000382 |
0.001899 | ... | ... | 11.07 | 0.09 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000394 |
0.00193 | ... | ... | 10.82 | 0.09 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000407 |
0.001961 | ... | ... | 10.57 | 0.09 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000421 |
0.001992 | ... | ... | 10.32 | 0.09 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000434 |
0.002022 | ... | ... | 10.07 | 0.09 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000448 |
0.002051 | ... | ... | 9.82 | 0.09 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000463 |
0.00208 | ... | ... | 9.57 | 0.09 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000478 |
0.002109 | ... | ... | 9.32 | 0.09 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000494 |
0.002137 | ... | ... | 9.07 | 0.09 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00051 |
0.002165 | ... | ... | 8.82 | 0.09 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000527 |
0.002193 | ... | ... | 8.57 | 0.09 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000544 |
0.00222 | ... | ... | 8.32 | 0.09 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000563 |
0.002247 | ... | ... | 8.07 | 0.09 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000582 |
0.002274 | ... | ... | 7.82 | 0.09 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000602 |
0.0023 | ... | ... | 7.57 | 0.09 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000623 |
0.002326 | ... | ... | 7.32 | 0.09 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000645 |
0.002352 | ... | ... | 7.07 | 0.09 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000669 |
0.002378 | ... | ... | 6.82 | 0.09 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.002403 | ... | ... | 6.57 | 0.09 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000719 |
0.002428 | ... | ... | 6.32 | 0.09 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000747 |
0.002453 | ... | ... | 6.07 | 0.09 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000776 |
0.002477 | ... | ... | 5.82 | 0.09 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000807 |
0.002501 | ... | ... | 5.57 | 0.09 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00084 |
0.002526 | ... | ... | 5.32 | 0.09 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000876 |
0.002549 | ... | ... | 5.07 | 0.09 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000914 |
0.002573 | ... | ... | 4.82 | 0.09 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000955 |
0.002597 | ... | ... | 4.57 | 0.09 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001 |
0.00262 | ... | ... | 4.32 | 0.09 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001048 |
0.002643 | ... | ... | 4.07 | 0.09 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001101 |
0.002666 | ... | ... | 3.82 | 0.09 | 3.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001159 |
0.002688 | ... | ... | 3.57 | 0.09 | 3.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001224 |
0.002711 | ... | ... | 3.32 | 0.09 | 3.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001296 |
0.002733 | ... | ... | 3.07 | 0.09 | 3.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001376 |
0.002755 | ... | ... | 2.82 | 0.09 | 2.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001468 |
0.002777 | ... | ... | 2.57 | 0.09 | 2.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001572 |
0.002799 | ... | ... | 2.32 | 0.09 | 2.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001693 |
0.002821 | ... | ... | 2.07 | 0.09 | 2.16 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001836 |
0.002842 | ... | ... | 1.82 | 0.09 | 1.91 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.002006 |
0.002864 | ... | ... | 1.57 | 0.09 | 1.66 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.002215 |
0.002885 | ... | ... | 1.32 | 0.09 | 1.41 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.002479 |
0.005442 | ... | ... | 1.08 | 0.09 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.02 | 0.01 | 0.004296 |
0.005993 | 0.90 | 0.85 | 0.85 | 0.07 | 0.92 | 1750 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | 0.004969 |
0.008981 | ... | ... | 0.63 | 0.05 | 0.68 | 1775 | 0.02 | -0.04 | 0.06 | 0.03 | 0.02 | 0.00843 |
0.013686 | ... | ... | 0.42 | 0.03 | 0.45 | 1800 | 0.04 | -0.06 | 0.10 | 0.07 | 0.07 | 0.01349 |
0.01956 | ... | ... | 0.26 | -0.01 | 0.25 | 1825 | 0.09 | -0.10 | 0.19 | ... | ... | 0.019544 |
0.020838 | ... | ... | 0.14 | -0.02 | 0.12 | 1850 | 0.21 | -0.11 | 0.32 | 0.24 | 0.19 | 0.02084 |
0.016284 | 0.05 | 0.05 | 0.07 | -0.01 | 0.06 | 1875 | 0.40 | -0.10 | 0.50 | ... | ... | 0.016384 |
0.010926 | ... | ... | 0.04 | -0.01 | 0.03 | 1900 | 0.62 | -0.10 | 0.72 | ... | ... | 0.011304 |
0.005449 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 0.85 | -0.10 | 0.95 | ... | ... | 0.006479 |
0.003124 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 1.09 | -0.10 | 1.19 | ... | ... | 0.00309 |
0.002761 | ... | ... | 0.01 | -0.01 | 0.01 | 1975 | 1.34 | -0.10 | 1.44 | ... | ... | 0.00311 |
0.002489 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.59 | -0.09 | 1.68 | ... | ... | 0.003129 |
0.002278 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.84 | -0.09 | 1.93 | ... | ... | 0.003149 |
0.002107 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.09 | -0.09 | 2.18 | ... | ... | 0.003168 |
0.001966 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.34 | -0.09 | 2.43 | ... | ... | 0.003187 |
0.001848 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.59 | -0.09 | 2.68 | ... | ... | 0.003207 |
0.001747 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.84 | -0.09 | 2.93 | ... | ... | 0.003226 |
0.001659 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.09 | -0.09 | 3.18 | ... | ... | 0.003245 |
0.001582 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.34 | -0.09 | 3.43 | ... | ... | 0.003264 |
0.001514 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.59 | -0.09 | 3.68 | ... | ... | 0.003283 |
0.001454 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.84 | -0.09 | 3.93 | ... | ... | 0.003301 |
0.001399 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.09 | -0.09 | 4.18 | ... | ... | 0.00332 |
0.00135 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.34 | -0.09 | 4.43 | ... | ... | 0.003339 |
0.001306 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.59 | -0.09 | 4.68 | ... | ... | 0.003357 |
0.001265 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.84 | -0.09 | 4.93 | ... | ... | 0.003375 |
0.001227 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.09 | -0.09 | 5.18 | ... | ... | 0.003394 |
0.001193 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.34 | -0.09 | 5.43 | ... | ... | 0.003412 |
0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.59 | -0.09 | 5.68 | ... | ... | 0.00343 |
0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.84 | -0.09 | 5.93 | ... | ... | 0.003448 |
0.001104 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.09 | -0.09 | 6.18 | ... | ... | 0.003466 |
0.001078 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.34 | -0.09 | 6.43 | ... | ... | 0.003484 |
0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.59 | -0.09 | 6.68 | ... | ... | 0.003501 |
0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.84 | -0.09 | 6.93 | ... | ... | 0.003519 |
0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.09 | -0.09 | 7.18 | ... | ... | 0.003537 |
0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | -0.09 | 7.43 | ... | ... | 0.003554 |
0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | -0.09 | 7.68 | ... | ... | 0.003572 |
0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | -0.09 | 7.93 | ... | ... | 0.003589 |
0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | -0.09 | 8.18 | ... | ... | 0.003606 |
0.000921 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | -0.09 | 8.43 | ... | ... | 0.003623 |
0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | -0.09 | 8.68 | ... | ... | 0.003641 |
0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | -0.09 | 8.93 | ... | ... | 0.003658 |
0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | -0.09 | 9.18 | ... | ... | 0.003675 |
0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.34 | -0.09 | 9.43 | ... | ... | 0.003692 |
0.000852 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | -0.09 | 9.68 | ... | ... | 0.003708 |
0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | -0.09 | 9.93 | ... | ... | 0.003725 |
0.000829 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | -0.09 | 10.18 | ... | ... | 0.003742 |
0.000818 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | -0.09 | 10.43 | ... | ... | 0.003759 |
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.