Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008294 | ... | ... | 15 | 0.07 | 15.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000573 |
0.008682 | ... | ... | 14.75 | 0.07 | 14.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000597 |
0.009055 | ... | ... | 14.50 | 0.07 | 14.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000622 |
0.009415 | ... | ... | 14.25 | 0.07 | 14.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000646 |
0.009763 | ... | ... | 14 | 0.07 | 14.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000671 |
0.010101 | ... | ... | 13.75 | 0.07 | 13.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000696 |
0.010429 | ... | ... | 13.50 | 0.07 | 13.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000722 |
0.010749 | ... | ... | 13.25 | 0.07 | 13.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000748 |
0.011061 | ... | ... | 13 | 0.07 | 13.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.011366 | ... | ... | 12.75 | 0.07 | 12.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000801 |
0.011664 | ... | ... | 12.50 | 0.07 | 12.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000828 |
0.011957 | ... | ... | 12.25 | 0.07 | 12.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000856 |
0.012244 | ... | ... | 12 | 0.07 | 12.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000884 |
0.012527 | ... | ... | 11.75 | 0.07 | 11.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000914 |
0.012805 | ... | ... | 11.50 | 0.07 | 11.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000944 |
0.013079 | ... | ... | 11.25 | 0.07 | 11.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000974 |
0.01335 | ... | ... | 11 | 0.07 | 11.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001006 |
0.013617 | ... | ... | 10.75 | 0.07 | 10.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001039 |
0.013881 | ... | ... | 10.50 | 0.07 | 10.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001072 |
0.014143 | ... | ... | 10.25 | 0.07 | 10.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001107 |
0.014403 | ... | ... | 10 | 0.07 | 10.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001142 |
0.01466 | ... | ... | 9.75 | 0.07 | 9.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00118 |
0.014916 | ... | ... | 9.50 | 0.07 | 9.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001218 |
0.015171 | ... | ... | 9.25 | 0.07 | 9.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001258 |
0.015424 | ... | ... | 9 | 0.07 | 9.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001299 |
0.015677 | ... | ... | 8.75 | 0.07 | 8.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001342 |
0.01593 | ... | ... | 8.50 | 0.07 | 8.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001387 |
0.016182 | ... | ... | 8.25 | 0.07 | 8.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001434 |
0.016435 | ... | ... | 8 | 0.07 | 8.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001483 |
0.016689 | ... | ... | 7.75 | 0.07 | 7.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001534 |
0.016944 | ... | ... | 7.50 | 0.07 | 7.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001588 |
0.0172 | ... | ... | 7.25 | 0.07 | 7.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001645 |
0.017459 | ... | ... | 7 | 0.07 | 7.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001705 |
0.017721 | ... | ... | 6.75 | 0.07 | 6.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001768 |
0.017985 | ... | ... | 6.50 | 0.07 | 6.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001834 |
0.018254 | ... | ... | 6.25 | 0.07 | 6.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001905 |
0.018528 | ... | ... | 6 | 0.07 | 6.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00198 |
0.018807 | ... | ... | 5.75 | 0.07 | 5.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00206 |
0.019093 | ... | ... | 5.50 | 0.07 | 5.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.003467 |
0.019386 | ... | ... | 5.25 | 0.07 | 5.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.003611 |
0.019689 | ... | ... | 5 | 0.07 | 5.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.003765 |
0.020002 | ... | ... | 4.75 | 0.07 | 4.82 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0.00616 |
0.020328 | ... | ... | 4.50 | 0.07 | 4.57 | 1400 | 0.02 | -0.01 | 0.03 | ... | ... | 0.006428 |
0.020669 | ... | ... | 4.25 | 0.07 | 4.32 | 1425 | 0.03 | -0.01 | 0.04 | ... | ... | 0.008591 |
0.021593 | ... | ... | 4.01 | 0.07 | 4.08 | 1450 | 0.04 | -0.01 | 0.05 | ... | ... | 0.010599 |
0.022004 | ... | ... | 3.77 | 0.06 | 3.83 | 1475 | ... | ... | 0.06 | 0.08 | 0.08 | 0.013811 |
0.023607 | ... | ... | 3.53 | 0.07 | 3.60 | 1500 | ... | ... | 0.07 | 0.11 | 0.11 | 0.01562 |
0.025248 | ... | ... | 3.31 | 0.06 | 3.37 | 1525 | ... | ... | 0.09 | 0.13 | 0.13 | 0.018456 |
0.027418 | ... | ... | 3.08 | 0.07 | 3.15 | 1550 | ... | ... | 0.12 | 0.16 | 0.16 | 0.021961 |
0.029569 | ... | ... | 2.87 | 0.06 | 2.93 | 1575 | ... | ... | 0.15 | 0.22 | 0.22 | 0.025156 |
0.032091 | ... | ... | 2.66 | 0.06 | 2.72 | 1600 | ... | ... | 0.19 | 0.24 | 0.24 | 0.028697 |
0.034839 | ... | ... | 2.46 | 0.06 | 2.52 | 1625 | ... | ... | 0.24 | 0.29 | 0.29 | 0.032345 |
0.037669 | ... | ... | 2.27 | 0.06 | 2.33 | 1650 | ... | ... | 0.30 | 0.36 | 0.36 | 0.035918 |
0.040451 | ... | ... | 2.09 | 0.06 | 2.15 | 1675 | ... | ... | 0.36 | 0.41 | 0.41 | 0.039048 |
0.043074 | ... | ... | 1.92 | 0.06 | 1.98 | 1700 | ... | ... | 0.44 | 0.48 | 0.48 | 0.042177 |
0.045361 | ... | ... | 1.75 | 0.06 | 1.81 | 1725 | ... | ... | 0.52 | 0.57 | 0.57 | 0.04481 |
0.047468 | ... | ... | 1.60 | 0.06 | 1.66 | 1750 | ... | ... | 0.61 | 0.65 | 0.65 | 0.047105 |
0.049183 | 1.55 | 1.55 | 1.51 | ... | ... | 1775 | ... | ... | 0.70 | 0.75 | 0.75 | 0.04897 |
0.050536 | 1.44 | 1.44 | 1.36 | ... | ... | 1800 | ... | ... | 0.81 | 0.80 | ... | 0.050472 |
0.051531 | 1.34 | 1.34 | 1.23 | ... | ... | 1825 | ... | ... | 0.92 | 1.03 | 1.03 | 0.051522 |
0.052121 | 1.20 | 1.20 | 1.11 | ... | ... | 1850 | ... | ... | 1.04 | 1.14 | 1.14 | 0.052134 |
0.052303 | 1.08 | 1.08 | 0.99 | ... | ... | 1875 | ... | ... | 1.17 | 1.27 | 1.27 | 0.0523 |
0.052072 | 0.98 | 0.98 | 0.88 | ... | ... | 1900 | ... | ... | 1.31 | 1.42 | 1.42 | 0.052027 |
0.051466 | 0.88 | 0.88 | 0.79 | ... | ... | 1925 | ... | ... | 1.46 | 1.57 | 1.57 | 0.051342 |
0.050533 | 0.80 | 0.80 | 0.71 | ... | ... | 1950 | ... | ... | 1.62 | 1.73 | 1.73 | 0.050288 |
0.049254 | 0.72 | 0.72 | 0.63 | ... | ... | 1975 | 1.79 | -0.05 | 1.84 | ... | ... | 0.048926 |
0.04772 | 0.65 | 0.65 | 0.56 | ... | ... | 2000 | 1.97 | -0.05 | 2.02 | ... | ... | 0.047336 |
0.04601 | 0.59 | 0.59 | 0.50 | ... | ... | 2025 | 2.15 | -0.06 | 2.21 | ... | ... | 0.045437 |
0.044221 | 0.53 | 0.53 | 0.45 | ... | ... | 2050 | 2.35 | -0.05 | 2.40 | ... | ... | 0.043644 |
0.042215 | 0.48 | 0.48 | 0.40 | ... | ... | 2075 | 2.54 | -0.06 | 2.60 | ... | ... | 0.041404 |
0.040263 | 0.43 | 0.43 | 0.36 | ... | ... | 2100 | 2.75 | -0.05 | 2.80 | ... | ... | 0.039513 |
0.038143 | 0.39 | 0.39 | 0.32 | ... | ... | 2125 | 2.96 | -0.05 | 3.01 | ... | ... | 0.037504 |
0.036233 | 0.36 | 0.36 | 0.29 | ... | ... | 2150 | 3.17 | -0.05 | 3.22 | ... | ... | 0.035359 |
0.034215 | 0.32 | 0.32 | 0.26 | ... | ... | 2175 | 3.38 | -0.06 | 3.44 | ... | ... | 0.033053 |
0.032071 | 0.29 | 0.29 | 0.23 | ... | ... | 2200 | 3.60 | -0.06 | 3.66 | ... | ... | 0.031117 |
0.029772 | 0.27 | 0.27 | 0.20 | ... | ... | 2225 | 3.83 | -0.06 | 3.89 | ... | ... | 0.029699 |
0.02794 | 0.24 | 0.24 | 0.18 | ... | ... | 2250 | 4.05 | -0.06 | 4.11 | ... | ... | 0.027639 |
0.026034 | 0.21 | 0.21 | 0.16 | ... | ... | 2275 | 4.28 | -0.06 | 4.34 | ... | ... | 0.026175 |
0.024034 | 0.17 | 0.17 | 0.14 | ... | ... | 2300 | 4.51 | -0.06 | 4.57 | ... | ... | 0.024695 |
0.022765 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 4.74 | -0.07 | 4.81 | ... | ... | 0.02319 |
0.020597 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 4.98 | -0.06 | 5.04 | ... | ... | 0.022485 |
0.019264 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.22 | -0.06 | 5.28 | ... | ... | 0.021806 |
0.017907 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 5.46 | -0.06 | 5.52 | ... | ... | 0.021151 |
0.016518 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 5.70 | -0.06 | 5.76 | ... | ... | 0.020517 |
0.015085 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 5.94 | -0.07 | 6.01 | ... | ... | 0.019903 |
0.013594 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.19 | -0.06 | 6.25 | ... | ... | 0.020139 |
0.012025 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.43 | -0.07 | 6.50 | ... | ... | 0.019567 |
0.010349 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6.68 | -0.07 | 6.75 | ... | ... | 0.019815 |
0.010173 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 6.93 | -0.07 | 7 | ... | ... | 0.020051 |
0.008377 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.18 | -0.07 | 7.25 | ... | ... | 0.020277 |
0.00824 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.43 | -0.07 | 7.50 | ... | ... | 0.020494 |
0.006246 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.68 | -0.07 | 7.75 | ... | ... | 0.020703 |
0.006146 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.93 | -0.07 | 8 | ... | ... | 0.020904 |
0.006052 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.18 | -0.07 | 8.25 | ... | ... | 0.021099 |
0.005962 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.43 | -0.07 | 8.50 | ... | ... | 0.021287 |
0.003666 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.68 | -0.07 | 8.75 | ... | ... | 0.02147 |
0.003612 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.93 | -0.07 | 9 | ... | ... | 0.021648 |
0.00356 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.18 | -0.07 | 9.25 | ... | ... | 0.021821 |
0.00351 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.43 | -0.07 | 9.50 | ... | ... | 0.021989 |
0.003462 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.68 | -0.07 | 9.75 | ... | ... | 0.022154 |
0.003417 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.93 | -0.07 | 10 | ... | ... | 0.022315 |
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.