Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001024 | ... | ... | 14.46 | 0.03 | 14.49 | 425 | ... | ... | 0.01 | ... | 0.02 | 0.000233 |
0.001052 | ... | ... | 14.21 | 0.03 | 14.24 | 450 | ... | ... | 0.01 | ... | 0.02 | 0.000242 |
0.001079 | ... | ... | 13.96 | 0.03 | 13.99 | 475 | ... | ... | 0.01 | ... | 0.02 | 0.000251 |
0.001105 | ... | ... | 13.71 | 0.03 | 13.74 | 500 | ... | ... | 0.01 | ... | 0.02 | 0.00026 |
0.001131 | ... | ... | 13.46 | 0.03 | 13.49 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.000269 |
0.001156 | ... | ... | 13.21 | 0.03 | 13.24 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000279 |
0.00118 | ... | ... | 12.96 | 0.03 | 12.99 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.000288 |
0.001204 | ... | ... | 12.71 | 0.03 | 12.74 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000298 |
0.001228 | ... | ... | 12.46 | 0.03 | 12.49 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000308 |
0.001251 | ... | ... | 12.21 | 0.03 | 12.24 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000318 |
0.001274 | ... | ... | 11.96 | 0.03 | 11.99 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000329 |
0.001296 | ... | ... | 11.71 | 0.03 | 11.74 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000339 |
0.001318 | ... | ... | 11.46 | 0.03 | 11.49 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.00035 |
0.001339 | ... | ... | 11.21 | 0.03 | 11.24 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.000361 |
0.00136 | ... | ... | 10.96 | 0.03 | 10.99 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000373 |
0.001381 | ... | ... | 10.71 | 0.03 | 10.74 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000385 |
0.001401 | ... | ... | 10.46 | 0.03 | 10.49 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.000397 |
0.001422 | ... | ... | 10.21 | 0.03 | 10.24 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.00041 |
0.001442 | ... | ... | 9.96 | 0.03 | 9.99 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000423 |
0.001461 | ... | ... | 9.71 | 0.03 | 9.74 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000437 |
0.001481 | ... | ... | 9.46 | 0.03 | 9.49 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000451 |
0.0015 | ... | ... | 9.21 | 0.03 | 9.24 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000465 |
0.001519 | ... | ... | 8.96 | 0.03 | 8.99 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.000481 |
0.001537 | ... | ... | 8.71 | 0.03 | 8.74 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.000496 |
0.001556 | ... | ... | 8.46 | 0.03 | 8.49 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.000513 |
0.001574 | ... | ... | 8.21 | 0.03 | 8.24 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.00053 |
0.001592 | ... | ... | 7.96 | 0.03 | 7.99 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.000548 |
0.00161 | ... | ... | 7.71 | 0.03 | 7.74 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.000567 |
0.001628 | ... | ... | 7.46 | 0.03 | 7.49 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.000587 |
0.001645 | ... | ... | 7.21 | 0.03 | 7.24 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.000608 |
0.001663 | ... | ... | 6.96 | 0.03 | 6.99 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.00063 |
0.00168 | ... | ... | 6.71 | 0.03 | 6.74 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.000653 |
0.001697 | ... | ... | 6.46 | 0.03 | 6.49 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.000678 |
0.001714 | ... | ... | 6.21 | 0.03 | 6.24 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.000704 |
0.00173 | ... | ... | 5.96 | 0.03 | 5.99 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.000732 |
0.001747 | ... | ... | 5.71 | 0.03 | 5.74 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.000761 |
0.001763 | ... | ... | 5.46 | 0.03 | 5.49 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.000793 |
0.001779 | ... | ... | 5.21 | 0.03 | 5.24 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.000827 |
0.001796 | ... | ... | 4.96 | 0.03 | 4.99 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.000864 |
0.001812 | ... | ... | 4.71 | 0.03 | 4.74 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.000903 |
0.001827 | ... | ... | 4.46 | 0.03 | 4.49 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.000947 |
0.001843 | ... | ... | 4.21 | 0.03 | 4.24 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0.000994 |
0.001859 | ... | ... | 3.96 | 0.03 | 3.99 | 1475 | ... | ... | 0.01 | ... | 0.02 | 0.001045 |
0.001874 | ... | ... | 3.71 | 0.03 | 3.74 | 1500 | ... | ... | 0.01 | ... | 0.02 | 0.001102 |
0.00189 | ... | ... | 3.46 | 0.03 | 3.49 | 1525 | ... | ... | 0.01 | ... | 0.02 | 0.001166 |
0.001905 | ... | ... | 3.21 | 0.03 | 3.24 | 1550 | ... | ... | 0.01 | ... | 0.02 | 0.001237 |
0.00192 | ... | ... | 2.96 | 0.03 | 2.99 | 1575 | ... | ... | 0.01 | ... | 0.02 | 0.001317 |
0.001935 | ... | ... | 2.71 | 0.03 | 2.74 | 1600 | ... | ... | 0.01 | ... | 0.02 | 0.001408 |
0.00195 | ... | ... | 2.46 | 0.03 | 2.49 | 1625 | ... | ... | 0.01 | ... | 0.02 | 0.001513 |
0.001965 | ... | ... | 2.21 | 0.03 | 2.24 | 1650 | ... | ... | 0.01 | ... | 0.02 | 0.001637 |
0.00198 | ... | ... | 1.96 | 0.03 | 1.99 | 1675 | ... | ... | 0.01 | ... | 0.02 | 0.001783 |
0.001994 | ... | ... | 1.71 | 0.03 | 1.74 | 1700 | ... | ... | 0.01 | ... | 0.02 | 0.001962 |
0.002009 | 1.47 | 1.47 | 1.49 | ... | ... | 1725 | ... | ... | 0.01 | ... | 0.02 | 0.002185 |
0.002023 | ... | ... | 1.21 | 0.03 | 1.24 | 1750 | ... | ... | 0.01 | ... | 0.02 | 0.002474 |
0.002037 | ... | ... | 0.96 | 0.03 | 0.99 | 1775 | ... | ... | 0.01 | ... | 0.02 | 0.002869 |
0.005689 | ... | ... | 0.72 | 0.03 | 0.75 | 1800 | ... | ... | 0.01 | ... | 0.02 | 0.005121 |
0.009126 | ... | ... | 0.50 | 0.01 | 0.51 | 1825 | ... | ... | 0.02 | ... | 0.04 | 0.008858 |
0.015879 | ... | ... | 0.31 | -0.01 | 0.30 | 1850 | 0.05 | -0.01 | 0.06 | 0.05 | 0.04 | 0.01525 |
0.019501 | 0.11 | 0.11 | 0.15 | -0.04 | 0.11 | 1875 | 0.14 | -0.02 | 0.16 | 0.14 | 0.14 | 0.019504 |
0.016285 | 0.07 | 0.07 | 0.05 | 0.02 | 0.07 | 1900 | ... | ... | 0.31 | 0.29 | 0.29 | 0.01523 |
0.008941 | 0.02 | 0.02 | 0.02 | ... | ... | 1925 | ... | ... | 0.53 | 0.57 | 0.57 | 0.009225 |
0.005253 | ... | 0.03 | 0.01 | ... | ... | 1950 | ... | ... | 0.77 | 0.81 | 0.80 | 0.005854 |
0.002989 | ... | 0.01 | 0.01 | ... | ... | 1975 | ... | ... | 1.01 | 1.06 | 1.05 | 0.002149 |
0.003997 | 0.02 | 0.01 | 0.01 | 0.01 | 0.01 | 2000 | ... | ... | 1.26 | 1.30 | 1.30 | 0.002163 |
0.002347 | ... | 0.02 | 0.01 | ... | ... | 2025 | ... | ... | 1.51 | 1.55 | 1.55 | 0.002176 |
0.002139 | ... | 0.02 | 0.01 | ... | ... | 2050 | ... | ... | 1.76 | 1.67 | 1.67 | 0.00219 |
0.001972 | ... | 0.02 | 0.01 | ... | ... | 2075 | 2.01 | -0.03 | 2.04 | ... | ... | 0.002203 |
0.001835 | ... | 0.02 | 0.01 | ... | ... | 2100 | 2.26 | -0.03 | 2.29 | ... | ... | 0.002217 |
0.001721 | ... | 0.02 | 0.01 | ... | ... | 2125 | 2.51 | -0.03 | 2.54 | ... | ... | 0.00223 |
0.001624 | ... | 0.02 | 0.01 | ... | ... | 2150 | 2.76 | -0.03 | 2.79 | ... | ... | 0.002243 |
0.00154 | ... | 0.02 | 0.01 | ... | ... | 2175 | 3.01 | -0.03 | 3.04 | ... | ... | 0.002256 |
0.001467 | ... | 0.02 | 0.01 | ... | ... | 2200 | 3.26 | -0.03 | 3.29 | ... | ... | 0.002269 |
0.001402 | ... | 0.02 | 0.01 | ... | ... | 2225 | 3.51 | -0.03 | 3.54 | ... | ... | 0.002282 |
0.001345 | ... | 0.02 | 0.01 | ... | ... | 2250 | 3.76 | -0.03 | 3.79 | ... | ... | 0.002295 |
0.001293 | ... | 0.02 | 0.01 | ... | ... | 2275 | 4.01 | -0.03 | 4.04 | ... | ... | 0.002308 |
0.001247 | ... | 0.02 | 0.01 | ... | ... | 2300 | 4.26 | -0.03 | 4.29 | ... | ... | 0.002321 |
0.001205 | ... | 0.02 | 0.01 | ... | ... | 2325 | 4.51 | -0.03 | 4.54 | ... | ... | 0.002333 |
0.001166 | ... | 0.02 | 0.01 | ... | ... | 2350 | 4.76 | -0.03 | 4.79 | ... | ... | 0.002346 |
0.001131 | ... | 0.02 | 0.01 | ... | ... | 2375 | 5.01 | -0.03 | 5.04 | ... | ... | 0.002359 |
0.001099 | ... | 0.02 | 0.01 | ... | ... | 2400 | 5.26 | -0.03 | 5.29 | ... | ... | 0.002371 |
0.001069 | ... | 0.02 | 0.01 | ... | ... | 2425 | 5.51 | -0.03 | 5.54 | ... | ... | 0.002384 |
0.001041 | ... | 0.02 | 0.01 | ... | ... | 2450 | 5.76 | -0.03 | 5.79 | ... | ... | 0.002396 |
0.001015 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.01 | -0.03 | 6.04 | ... | ... | 0.002408 |
0.000991 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.26 | -0.03 | 6.29 | ... | ... | 0.002421 |
0.000969 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.51 | -0.03 | 6.54 | ... | ... | 0.002433 |
0.000948 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.76 | -0.03 | 6.79 | ... | ... | 0.002445 |
0.000928 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.01 | -0.03 | 7.04 | ... | ... | 0.002457 |
0.000909 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.26 | -0.03 | 7.29 | ... | ... | 0.002469 |
0.000892 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.51 | -0.03 | 7.54 | ... | ... | 0.002482 |
0.000875 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.76 | -0.03 | 7.79 | ... | ... | 0.002494 |
0.00086 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.01 | -0.03 | 8.04 | ... | ... | 0.002506 |
0.000845 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.26 | -0.03 | 8.29 | ... | ... | 0.002517 |
0.000831 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.51 | -0.03 | 8.54 | ... | ... | 0.002529 |
0.000817 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.76 | -0.03 | 8.79 | ... | ... | 0.002541 |
0.000804 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.01 | -0.03 | 9.04 | ... | ... | 0.002553 |
0.000792 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.26 | -0.03 | 9.29 | ... | ... | 0.002565 |
0.000781 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.51 | -0.03 | 9.54 | ... | ... | 0.002576 |
0.000769 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.76 | -0.03 | 9.79 | ... | ... | 0.002588 |
0.000759 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.01 | -0.03 | 10.04 | ... | ... | 0.002599 |
0.000748 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.26 | -0.03 | 10.29 | ... | ... | 0.002611 |
0.000739 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.51 | -0.03 | 10.54 | ... | ... | 0.002622 |
0.000729 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.76 | -0.03 | 10.79 | ... | ... | 0.002634 |
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.