Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002385 | ... | ... | 15.13 | -0.03 | 15.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000229 |
0.002497 | ... | ... | 14.88 | -0.03 | 14.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000239 |
0.002607 | ... | ... | 14.63 | -0.03 | 14.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.00025 |
0.002715 | ... | ... | 14.38 | -0.03 | 14.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.00026 |
0.002822 | ... | ... | 14.13 | -0.03 | 14.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.00027 |
0.002927 | ... | ... | 13.88 | -0.03 | 13.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000281 |
0.003032 | ... | ... | 13.63 | -0.03 | 13.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000292 |
0.003135 | ... | ... | 13.38 | -0.03 | 13.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000302 |
0.003239 | ... | ... | 13.13 | -0.03 | 13.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000313 |
0.003342 | ... | ... | 12.88 | -0.03 | 12.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000324 |
0.003445 | ... | ... | 12.63 | -0.03 | 12.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000336 |
0.003548 | ... | ... | 12.38 | -0.03 | 12.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000347 |
0.003651 | ... | ... | 12.13 | -0.03 | 12.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.003755 | ... | ... | 11.88 | -0.03 | 11.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000371 |
0.003859 | ... | ... | 11.63 | -0.03 | 11.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000384 |
0.003965 | ... | ... | 11.38 | -0.03 | 11.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000397 |
0.004071 | ... | ... | 11.13 | -0.03 | 11.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00041 |
0.004178 | ... | ... | 10.88 | -0.03 | 10.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000423 |
0.004287 | ... | ... | 10.63 | -0.03 | 10.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000437 |
0.004398 | ... | ... | 10.38 | -0.03 | 10.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000451 |
0.004509 | ... | ... | 10.13 | -0.03 | 10.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000466 |
0.004623 | ... | ... | 9.88 | -0.03 | 9.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000482 |
0.004739 | ... | ... | 9.63 | -0.03 | 9.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.004857 | ... | ... | 9.38 | -0.03 | 9.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000514 |
0.004978 | ... | ... | 9.13 | -0.03 | 9.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000531 |
0.005101 | ... | ... | 8.88 | -0.03 | 8.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000549 |
0.005228 | ... | ... | 8.63 | -0.03 | 8.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000568 |
0.005358 | ... | ... | 8.38 | -0.03 | 8.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000587 |
0.005491 | ... | ... | 8.13 | -0.03 | 8.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000607 |
0.005628 | ... | ... | 7.88 | -0.03 | 7.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000629 |
0.005769 | ... | ... | 7.63 | -0.03 | 7.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000651 |
0.005915 | ... | ... | 7.38 | -0.03 | 7.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000675 |
0.006066 | ... | ... | 7.13 | -0.03 | 7.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000699 |
0.006223 | ... | ... | 6.88 | -0.03 | 6.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000726 |
0.006386 | ... | ... | 6.63 | -0.03 | 6.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000753 |
0.006555 | ... | ... | 6.38 | -0.03 | 6.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000783 |
0.006732 | ... | ... | 6.13 | -0.03 | 6.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000814 |
0.006916 | ... | ... | 5.88 | -0.03 | 5.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000847 |
0.00711 | ... | ... | 5.63 | -0.03 | 5.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000883 |
0.007313 | ... | ... | 5.38 | -0.03 | 5.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000921 |
0.007527 | ... | ... | 5.13 | -0.03 | 5.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000963 |
0.007754 | ... | ... | 4.88 | -0.03 | 4.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001007 |
0.007994 | ... | ... | 4.63 | -0.03 | 4.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001056 |
0.00825 | ... | ... | 4.38 | -0.03 | 4.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001109 |
0.008523 | ... | ... | 4.13 | -0.03 | 4.10 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001167 |
0.008816 | ... | ... | 3.88 | -0.03 | 3.85 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001232 |
0.009131 | ... | ... | 3.63 | -0.03 | 3.60 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001303 |
0.009473 | ... | ... | 3.38 | -0.03 | 3.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001383 |
0.009845 | ... | ... | 3.13 | -0.03 | 3.10 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001473 |
0.010253 | ... | ... | 2.88 | -0.03 | 2.85 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001577 |
0.010703 | ... | ... | 2.63 | -0.03 | 2.60 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001696 |
0.011205 | ... | ... | 2.38 | -0.03 | 2.35 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001836 |
0.011769 | ... | ... | 2.13 | -0.03 | 2.10 | 1625 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002002 |
0.01241 | ... | ... | 1.89 | -0.04 | 1.85 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.003413 |
0.013453 | ... | ... | 1.65 | -0.04 | 1.61 | 1675 | 0.01 | -0.01 | 0.02 | 0.03 | 0.02 | 0.00378 |
0.014598 | ... | ... | 1.41 | -0.04 | 1.37 | 1700 | 0.02 | -0.01 | 0.03 | 0.05 | 0.02 | 0.006244 |
0.015869 | ... | ... | 1.18 | -0.05 | 1.13 | 1725 | 0.03 | -0.02 | 0.05 | ... | ... | 0.008609 |
0.017487 | ... | ... | 0.96 | -0.06 | 0.90 | 1750 | 0.05 | -0.03 | 0.08 | ... | ... | 0.012138 |
0.019287 | ... | ... | 0.75 | -0.07 | 0.68 | 1775 | ... | ... | 0.08 | 0.09 | ... | 0.016115 |
0.020986 | ... | ... | 0.56 | -0.08 | 0.48 | 1800 | ... | ... | 0.13 | 0.15 | ... | 0.020014 |
0.021749 | 0.15 | 0.15 | 0.32 | ... | ... | 1825 | 0.22 | -0.04 | 0.26 | 0.33 | 0.28 | 0.02173 |
0.020631 | 0.24 | 0.18 | 0.26 | -0.06 | 0.20 | 1850 | 0.35 | -0.03 | 0.38 | 0.35 | 0.35 | 0.017987 |
0.017678 | 0.10 | 0.10 | 0.17 | -0.05 | 0.12 | 1875 | 0.52 | -0.01 | 0.53 | ... | ... | 0 |
0.013836 | 0.08 | 0.08 | 0.10 | -0.03 | 0.07 | 1900 | 0.72 | 0 | 0.72 | ... | ... | 0 |
0.010074 | ... | ... | 0.06 | -0.02 | 0.04 | 1925 | 0.94 | 0.01 | 0.93 | ... | ... | 0 |
0.006521 | ... | ... | 0.04 | -0.02 | 0.02 | 1950 | 1.17 | 0.02 | 1.15 | ... | ... | 0 |
0.004008 | ... | ... | 0.02 | -0.01 | 0.01 | 1975 | 1.41 | 0.02 | 1.39 | ... | ... | 0 |
0.00368 | ... | ... | 0.02 | -0.01 | 0.01 | 2000 | 1.65 | 0.02 | 1.63 | ... | ... | 0 |
0.003416 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.90 | 0.02 | 1.88 | ... | ... | 0 |
0.002041 | ... | ... | 0.01 | -0.01 | 0.01 | 2050 | 2.15 | 0.03 | 2.12 | ... | ... | 0 |
0.001915 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.40 | 0.03 | 2.37 | ... | ... | 0 |
0.001808 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.65 | 0.03 | 2.62 | ... | ... | 0 |
0.001716 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.90 | 0.03 | 2.87 | ... | ... | 0 |
0.001635 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.15 | 0.03 | 3.12 | ... | ... | 0 |
0.001563 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.40 | 0.03 | 3.37 | ... | ... | 0 |
0.0015 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.65 | 0.03 | 3.62 | ... | ... | 0 |
0.001443 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.90 | 0.03 | 3.87 | ... | ... | 0 |
0.001392 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.15 | 0.03 | 4.12 | ... | ... | 0 |
0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.40 | 0.03 | 4.37 | ... | ... | 0 |
0.001302 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.65 | 0.03 | 4.62 | ... | ... | 0 |
0.001264 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.90 | 0.03 | 4.87 | ... | ... | 0 |
0.001228 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.15 | 0.03 | 5.12 | ... | ... | 0 |
0.001195 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.40 | 0.03 | 5.37 | ... | ... | 0 |
0.001164 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.65 | 0.03 | 5.62 | ... | ... | 0 |
0.001135 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.90 | 0.03 | 5.87 | ... | ... | 0 |
0.001109 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.15 | 0.03 | 6.12 | ... | ... | 0 |
0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.40 | 0.03 | 6.37 | ... | ... | 0 |
0.00106 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.65 | 0.03 | 6.62 | ... | ... | 0 |
0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.90 | 0.03 | 6.87 | ... | ... | 0 |
0.001018 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.15 | 0.03 | 7.12 | ... | ... | 0 |
0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.40 | 0.03 | 7.37 | ... | ... | 0 |
0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.65 | 0.03 | 7.62 | ... | ... | 0 |
0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.90 | 0.03 | 7.87 | ... | ... | 0 |
0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.15 | 0.03 | 8.12 | ... | ... | 0 |
0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.40 | 0.03 | 8.37 | ... | ... | 0 |
0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.65 | 0.03 | 8.62 | ... | ... | 0 |
0.000901 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.90 | 0.03 | 8.87 | ... | ... | 0 |
0.000888 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.15 | 0.03 | 9.12 | ... | ... | 0 |
0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.40 | 0.03 | 9.37 | ... | ... | 0 |
0.000862 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.65 | 0.03 | 9.62 | ... | ... | 0 |
0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.90 | 0.03 | 9.87 | ... | ... | 0 |
0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.15 | 0.03 | 10.12 | ... | ... | 0 |
0.000828 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.40 | 0.03 | 10.37 | ... | ... | 0 |
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.