Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 14.52 | -0.02 | 14.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.27 | -0.02 | 14.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.02 | -0.02 | 14 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.77 | -0.02 | 13.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.52 | -0.02 | 13.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.27 | -0.02 | 13.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.02 | -0.02 | 13 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.77 | -0.02 | 12.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000025 | ... | ... | 12.52 | -0.02 | 12.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000025 | ... | ... | 12.27 | -0.02 | 12.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000025 | ... | ... | 12.02 | -0.02 | 12 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000026 | ... | ... | 11.77 | -0.02 | 11.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.000026 | ... | ... | 11.52 | -0.02 | 11.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00007 |
0.000027 | ... | ... | 11.27 | -0.02 | 11.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000072 |
0.000027 | ... | ... | 11.02 | -0.02 | 11 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000075 |
0.000027 | ... | ... | 10.77 | -0.02 | 10.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000077 |
0.000028 | ... | ... | 10.52 | -0.02 | 10.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000079 |
0.000028 | ... | ... | 10.27 | -0.02 | 10.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000082 |
0.000029 | ... | ... | 10.02 | -0.02 | 10 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000085 |
0.000029 | ... | ... | 9.77 | -0.02 | 9.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000087 |
0.000029 | ... | ... | 9.52 | -0.02 | 9.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00009 |
0.00003 | ... | ... | 9.27 | -0.02 | 9.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000093 |
0.00003 | ... | ... | 9.02 | -0.02 | 9 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000096 |
0.00003 | ... | ... | 8.77 | -0.02 | 8.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000099 |
0.000031 | ... | ... | 8.52 | -0.02 | 8.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000103 |
0.000031 | ... | ... | 8.27 | -0.02 | 8.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000106 |
0.000031 | ... | ... | 8.02 | -0.02 | 8 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.00011 |
0.000032 | ... | ... | 7.77 | -0.02 | 7.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000113 |
0.000032 | ... | ... | 7.52 | -0.02 | 7.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000117 |
0.000032 | ... | ... | 7.27 | -0.02 | 7.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000122 |
0.000033 | ... | ... | 7.02 | -0.02 | 7 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000126 |
0.000033 | ... | ... | 6.77 | -0.02 | 6.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000131 |
0.000033 | ... | ... | 6.52 | -0.02 | 6.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000136 |
0.000034 | ... | ... | 6.27 | -0.02 | 6.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000141 |
0.000034 | ... | ... | 6.02 | -0.02 | 6 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000146 |
0.000034 | ... | ... | 5.77 | -0.02 | 5.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000152 |
0.000035 | ... | ... | 5.52 | -0.02 | 5.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000159 |
0.000035 | ... | ... | 5.27 | -0.02 | 5.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000165 |
0.000035 | ... | ... | 5.02 | -0.02 | 5 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000173 |
0.000036 | ... | ... | 4.77 | -0.02 | 4.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000181 |
0.000036 | ... | ... | 4.52 | -0.02 | 4.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000189 |
0.000036 | ... | ... | 4.27 | -0.02 | 4.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000199 |
0.000037 | ... | ... | 4.02 | -0.02 | 4 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000209 |
0.000037 | ... | ... | 3.77 | -0.02 | 3.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.00022 |
0.000037 | ... | ... | 3.52 | -0.02 | 3.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.000233 |
0.000037 | ... | ... | 3.27 | -0.02 | 3.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.000247 |
0.000038 | ... | ... | 3.02 | -0.02 | 3 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000263 |
0.000038 | ... | ... | 2.77 | -0.02 | 2.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000281 |
0.000038 | ... | ... | 2.52 | -0.02 | 2.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.000302 |
0.000039 | ... | ... | 2.27 | -0.02 | 2.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000327 |
0.000039 | ... | ... | 2.02 | -0.02 | 2 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.000356 |
0.000039 | ... | ... | 1.77 | -0.02 | 1.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.000391 |
0.000039 | ... | ... | 1.52 | -0.02 | 1.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.000436 |
0.00004 | ... | ... | 1.27 | -0.02 | 1.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.000493 |
0.00004 | ... | ... | 1.02 | -0.02 | 1 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.000571 |
0.00004 | ... | ... | 0.77 | -0.02 | 0.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.000685 |
0.000041 | ... | ... | 0.52 | -0.02 | 0.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.000874 |
0.000041 | ... | ... | 0.27 | -0.02 | 0.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.001278 |
0.003915 | ... | ... | 0.04 | -0.02 | 0.02 | 1875 | 0.02 | 0 | 0.02 | ... | ... | 0.003915 |
0.001295 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.25 | 0.02 | 0.23 | 0.23 | 0.23 | 0.000041 |
0.000897 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.50 | 0.02 | 0.48 | ... | ... | 0.000042 |
0.000713 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.75 | 0.02 | 0.73 | ... | ... | 0.000042 |
0.000602 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1 | 0.02 | 0.98 | ... | ... | 0.000042 |
0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.25 | 0.02 | 1.23 | ... | ... | 0.000042 |
0.000472 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.50 | 0.02 | 1.48 | ... | ... | 0.000043 |
0.00043 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.75 | 0.02 | 1.73 | ... | ... | 0.000043 |
0.000396 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2 | 0.02 | 1.98 | ... | ... | 0.000043 |
0.000369 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.25 | 0.02 | 2.23 | ... | ... | 0.000044 |
0.000346 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.50 | 0.02 | 2.48 | ... | ... | 0.000044 |
0.000326 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.75 | 0.02 | 2.73 | ... | ... | 0.000044 |
0.000309 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3 | 0.02 | 2.98 | ... | ... | 0.000044 |
0.000294 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.25 | 0.02 | 3.23 | ... | ... | 0.000045 |
0.000281 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.50 | 0.02 | 3.48 | ... | ... | 0.000045 |
0.00027 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.75 | 0.02 | 3.73 | ... | ... | 0.000045 |
0.000259 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4 | 0.02 | 3.98 | ... | ... | 0.000045 |
0.00025 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.25 | 0.02 | 4.23 | ... | ... | 0.000046 |
0.000242 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.50 | 0.02 | 4.48 | ... | ... | 0.000046 |
0.000234 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.75 | 0.02 | 4.73 | ... | ... | 0.000046 |
0.000227 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5 | 0.02 | 4.98 | ... | ... | 0.000046 |
0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.25 | 0.02 | 5.23 | ... | ... | 0.000047 |
0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.50 | 0.02 | 5.48 | ... | ... | 0.000047 |
0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.75 | 0.02 | 5.73 | ... | ... | 0.000047 |
0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6 | 0.02 | 5.98 | ... | ... | 0.000047 |
0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.25 | 0.02 | 6.23 | ... | ... | 0.000048 |
0.000194 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.50 | 0.02 | 6.48 | ... | ... | 0.000048 |
0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.75 | 0.02 | 6.73 | ... | ... | 0.000048 |
0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7 | 0.02 | 6.98 | ... | ... | 0.000048 |
0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.25 | 0.02 | 7.23 | ... | ... | 0.000049 |
0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.50 | 0.02 | 7.48 | ... | ... | 0.000049 |
0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.75 | 0.02 | 7.73 | ... | ... | 0.000049 |
0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8 | 0.02 | 7.98 | ... | ... | 0.000049 |
0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.25 | 0.02 | 8.23 | ... | ... | 0.00005 |
0.000166 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.50 | 0.02 | 8.48 | ... | ... | 0.00005 |
0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.75 | 0.02 | 8.73 | ... | ... | 0.00005 |
0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9 | 0.02 | 8.98 | ... | ... | 0.00005 |
0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.25 | 0.02 | 9.23 | ... | ... | 0.00005 |
0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.50 | 0.02 | 9.48 | ... | ... | 0.000051 |
0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.75 | 0.02 | 9.73 | ... | ... | 0.000051 |
0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10 | 0.02 | 9.98 | ... | ... | 0.000051 |
0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.25 | 0.02 | 10.23 | ... | ... | 0.000051 |
0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.50 | 0.02 | 10.48 | ... | ... | 0.000052 |
0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.75 | 0.02 | 10.73 | ... | ... | 0.000052 |
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.