Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000529 | ... | ... | 17.57 | 0.01 | 17.58 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000141 |
0.00055 | ... | ... | 17.32 | 0.01 | 17.33 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000148 |
0.00057 | ... | ... | 17.07 | 0.01 | 17.08 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000154 |
0.00059 | ... | ... | 16.82 | 0.01 | 16.83 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000161 |
0.000608 | ... | ... | 16.57 | 0.01 | 16.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000168 |
0.000627 | ... | ... | 16.32 | 0.01 | 16.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000174 |
0.000644 | ... | ... | 16.07 | 0.01 | 16.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000181 |
0.000661 | ... | ... | 15.82 | 0.01 | 15.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000187 |
0.000678 | ... | ... | 15.57 | 0.01 | 15.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000194 |
0.000694 | ... | ... | 15.32 | 0.01 | 15.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000201 |
0.000709 | ... | ... | 15.07 | 0.01 | 15.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000208 |
0.000725 | ... | ... | 14.82 | 0.01 | 14.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000215 |
0.00074 | ... | ... | 14.57 | 0.01 | 14.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000222 |
0.000755 | ... | ... | 14.32 | 0.01 | 14.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000229 |
0.000769 | ... | ... | 14.07 | 0.01 | 14.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000236 |
0.000783 | ... | ... | 13.82 | 0.01 | 13.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000243 |
0.000797 | ... | ... | 13.57 | 0.01 | 13.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000251 |
0.000811 | ... | ... | 13.32 | 0.01 | 13.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000258 |
0.000824 | ... | ... | 13.07 | 0.01 | 13.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000266 |
0.000837 | ... | ... | 12.82 | 0.01 | 12.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000274 |
0.00085 | ... | ... | 12.57 | 0.01 | 12.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000282 |
0.000863 | ... | ... | 12.32 | 0.01 | 12.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000291 |
0.000875 | ... | ... | 12.07 | 0.01 | 12.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000299 |
0.000888 | ... | ... | 11.82 | 0.01 | 11.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000308 |
0.0009 | ... | ... | 11.57 | 0.01 | 11.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000317 |
0.000912 | ... | ... | 11.32 | 0.01 | 11.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000327 |
0.000924 | ... | ... | 11.07 | 0.01 | 11.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000336 |
0.000936 | ... | ... | 10.82 | 0.01 | 10.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000346 |
0.000948 | ... | ... | 10.57 | 0.01 | 10.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000357 |
0.000959 | ... | ... | 10.32 | 0.01 | 10.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000367 |
0.00097 | ... | ... | 10.07 | 0.01 | 10.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.000982 | ... | ... | 9.82 | 0.01 | 9.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.00039 |
0.000993 | ... | ... | 9.57 | 0.01 | 9.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000401 |
0.001004 | ... | ... | 9.32 | 0.01 | 9.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000414 |
0.001015 | ... | ... | 9.07 | 0.01 | 9.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000426 |
0.001025 | ... | ... | 8.82 | 0.01 | 8.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.00044 |
0.001036 | ... | ... | 8.57 | 0.01 | 8.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000454 |
0.001047 | ... | ... | 8.32 | 0.01 | 8.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.001057 | ... | ... | 8.07 | 0.01 | 8.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000483 |
0.001068 | ... | ... | 7.82 | 0.01 | 7.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000499 |
0.001078 | ... | ... | 7.57 | 0.01 | 7.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000516 |
0.001088 | ... | ... | 7.32 | 0.01 | 7.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000533 |
0.001098 | ... | ... | 7.07 | 0.01 | 7.08 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000552 |
0.001108 | ... | ... | 6.82 | 0.01 | 6.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000571 |
0.001118 | ... | ... | 6.57 | 0.01 | 6.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000592 |
0.001128 | ... | ... | 6.32 | 0.01 | 6.33 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000614 |
0.001138 | ... | ... | 6.07 | 0.01 | 6.08 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000638 |
0.001147 | ... | ... | 5.82 | 0.01 | 5.83 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000662 |
0.001157 | ... | ... | 5.57 | 0.01 | 5.58 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000689 |
0.001167 | ... | ... | 5.32 | 0.01 | 5.33 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.000718 |
0.001176 | ... | ... | 5.07 | 0.01 | 5.08 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.000748 |
0.001185 | ... | ... | 4.82 | 0.01 | 4.83 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.000782 |
0.001195 | ... | ... | 4.57 | 0.01 | 4.58 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000818 |
0.001204 | ... | ... | 4.32 | 0.01 | 4.33 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000857 |
0.001213 | ... | ... | 4.07 | 0.01 | 4.08 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.0009 |
0.001222 | ... | ... | 3.82 | 0.01 | 3.83 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000948 |
0.001232 | ... | ... | 3.57 | 0.01 | 3.58 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001 |
0.001241 | ... | ... | 3.32 | 0.01 | 3.33 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001059 |
0.00125 | ... | ... | 3.07 | 0.01 | 3.08 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001125 |
0.001259 | ... | ... | 2.82 | 0.01 | 2.83 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.001201 |
0.001267 | ... | ... | 2.57 | 0.01 | 2.58 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001287 |
0.001276 | ... | ... | 2.32 | 0.01 | 2.33 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.001388 |
0.001285 | ... | ... | 2.07 | 0.01 | 2.08 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.001507 |
0.001294 | ... | ... | 1.82 | 0.01 | 1.83 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.001651 |
0.001302 | ... | ... | 1.57 | 0.01 | 1.58 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.001829 |
0.001311 | ... | ... | 1.32 | 0.01 | 1.33 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.002056 |
0.00132 | ... | ... | 1.07 | 0.01 | 1.08 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.002359 |
0.001328 | ... | ... | 0.82 | 0.01 | 0.83 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.002792 |
0.001337 | ... | ... | 0.57 | 0.01 | 0.58 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.003474 |
0.006957 | ... | ... | 0.33 | 0.01 | 0.34 | 2000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.006765 |
0.014829 | ... | ... | 0.11 | 0 | 0.11 | 2025 | 0.04 | 0 | 0.04 | ... | ... | 0.015383 |
0.009093 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.18 | -0.01 | 0.19 | ... | ... | 0.009205 |
0.004276 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.42 | -0.01 | 0.43 | ... | ... | 0.00137 |
0.003293 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.67 | -0.01 | 0.68 | ... | ... | 0.001378 |
0.002737 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.92 | -0.01 | 0.93 | ... | ... | 0.001386 |
0.002372 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.17 | -0.01 | 1.18 | ... | ... | 0.001395 |
0.002109 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.42 | -0.01 | 1.43 | ... | ... | 0.001403 |
0.001911 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.67 | -0.01 | 1.68 | ... | ... | 0.001411 |
0.001754 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.92 | -0.01 | 1.93 | ... | ... | 0.001419 |
0.001627 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.17 | -0.01 | 2.18 | ... | ... | 0.001427 |
0.001521 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.42 | -0.01 | 2.43 | ... | ... | 0.001435 |
0.001432 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.67 | -0.01 | 2.68 | ... | ... | 0.001443 |
0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.92 | -0.01 | 2.93 | ... | ... | 0.001451 |
0.001288 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.17 | -0.01 | 3.18 | ... | ... | 0.001458 |
0.001229 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.42 | -0.01 | 3.43 | ... | ... | 0.001466 |
0.001177 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.67 | -0.01 | 3.68 | ... | ... | 0.001474 |
0.00113 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.92 | -0.01 | 3.93 | ... | ... | 0.001482 |
0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.17 | -0.01 | 4.18 | ... | ... | 0.001489 |
0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.42 | -0.01 | 4.43 | ... | ... | 0.001497 |
0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.67 | -0.01 | 4.68 | ... | ... | 0.001505 |
0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.92 | -0.01 | 4.93 | ... | ... | 0.001512 |
0.000955 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.17 | -0.01 | 5.18 | ... | ... | 0.00152 |
0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.42 | -0.01 | 5.43 | ... | ... | 0.001528 |
0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.67 | -0.01 | 5.68 | ... | ... | 0.001535 |
0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.92 | -0.01 | 5.93 | ... | ... | 0.001543 |
0.000859 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.17 | -0.01 | 6.18 | ... | ... | 0.00155 |
0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.42 | -0.01 | 6.43 | ... | ... | 0.001557 |
0.00082 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.67 | -0.01 | 6.68 | ... | ... | 0.001565 |
0.000803 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.92 | -0.01 | 6.93 | ... | ... | 0.001572 |
0.000786 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.17 | -0.01 | 7.18 | ... | ... | 0.00158 |
0.000771 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.42 | -0.01 | 7.43 | ... | ... | 0.001587 |
0.000756 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.67 | -0.01 | 7.68 | ... | ... | 0.001594 |
0.000742 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.92 | -0.01 | 7.93 | ... | ... | 0.001601 |
0.000729 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.17 | -0.01 | 8.18 | ... | ... | 0.001609 |
0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.42 | -0.01 | 8.43 | ... | ... | 0.001616 |
0.000704 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.67 | -0.01 | 8.68 | ... | ... | 0.001623 |
0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.92 | -0.01 | 8.93 | ... | ... | 0.00163 |
0.000682 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.17 | -0.01 | 9.18 | ... | ... | 0.001637 |
0.000672 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.42 | -0.01 | 9.43 | ... | ... | 0.001644 |
0.000662 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.67 | -0.01 | 9.68 | ... | ... | 0.001651 |
0.000653 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.92 | -0.01 | 9.93 | ... | ... | 0.001658 |
0.000643 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.17 | -0.01 | 10.18 | ... | ... | 0.001665 |
0.000635 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.42 | -0.01 | 10.43 | ... | ... | 0.001672 |
0.000626 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.67 | -0.01 | 10.68 | ... | ... | 0.001679 |
0.000619 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.92 | -0.01 | 10.93 | ... | ... | 0.001686 |
0.000611 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.17 | -0.01 | 11.18 | ... | ... | 0.001693 |
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.