Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00132 | ... | ... | 15.08 | 0.27 | 15.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000206 |
0.001372 | ... | ... | 14.83 | 0.27 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000215 |
0.001423 | ... | ... | 14.58 | 0.27 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000224 |
0.001472 | ... | ... | 14.33 | 0.27 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000234 |
0.00152 | ... | ... | 14.08 | 0.27 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000243 |
0.001567 | ... | ... | 13.83 | 0.27 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000252 |
0.001614 | ... | ... | 13.58 | 0.27 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000262 |
0.001659 | ... | ... | 13.33 | 0.27 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000271 |
0.001704 | ... | ... | 13.08 | 0.27 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000281 |
0.001749 | ... | ... | 12.83 | 0.27 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000291 |
0.001793 | ... | ... | 12.58 | 0.27 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000301 |
0.001837 | ... | ... | 12.33 | 0.27 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000311 |
0.00188 | ... | ... | 12.08 | 0.27 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000321 |
0.001923 | ... | ... | 11.83 | 0.27 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000332 |
0.001967 | ... | ... | 11.58 | 0.27 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000343 |
0.00201 | ... | ... | 11.33 | 0.27 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000354 |
0.002053 | ... | ... | 11.08 | 0.27 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000366 |
0.002096 | ... | ... | 10.83 | 0.27 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.002139 | ... | ... | 10.58 | 0.27 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00039 |
0.002182 | ... | ... | 10.33 | 0.27 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000402 |
0.002226 | ... | ... | 10.08 | 0.27 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000415 |
0.00227 | ... | ... | 9.83 | 0.27 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000429 |
0.002314 | ... | ... | 9.58 | 0.27 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000443 |
0.002359 | ... | ... | 9.33 | 0.27 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000457 |
0.002404 | ... | ... | 9.08 | 0.27 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000472 |
0.00245 | ... | ... | 8.83 | 0.27 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000487 |
0.002497 | ... | ... | 8.58 | 0.27 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000504 |
0.002544 | ... | ... | 8.33 | 0.27 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00052 |
0.002593 | ... | ... | 8.08 | 0.27 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000538 |
0.002642 | ... | ... | 7.83 | 0.27 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000556 |
0.002692 | ... | ... | 7.58 | 0.27 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000575 |
0.002744 | ... | ... | 7.33 | 0.27 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000595 |
0.002798 | ... | ... | 7.08 | 0.27 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000617 |
0.002852 | ... | ... | 6.83 | 0.27 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000639 |
0.002909 | ... | ... | 6.58 | 0.27 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000662 |
0.002968 | ... | ... | 6.33 | 0.27 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000687 |
0.003029 | ... | ... | 6.08 | 0.27 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000714 |
0.003093 | ... | ... | 5.83 | 0.27 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000742 |
0.003159 | ... | ... | 5.58 | 0.27 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000771 |
0.003229 | ... | ... | 5.33 | 0.27 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000803 |
0.003302 | ... | ... | 5.08 | 0.27 | 5.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000838 |
0.00338 | ... | ... | 4.83 | 0.27 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000874 |
0.003462 | ... | ... | 4.58 | 0.27 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000914 |
0.00355 | ... | ... | 4.33 | 0.27 | 4.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000957 |
0.003644 | ... | ... | 4.08 | 0.27 | 4.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001004 |
0.003746 | ... | ... | 3.83 | 0.27 | 4.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001056 |
0.003856 | ... | ... | 3.58 | 0.27 | 3.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001112 |
0.003976 | ... | ... | 3.33 | 0.27 | 3.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001175 |
0.004109 | ... | ... | 3.08 | 0.27 | 3.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001245 |
0.004256 | ... | ... | 2.83 | 0.27 | 3.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001324 |
0.004422 | ... | ... | 2.58 | 0.27 | 2.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001414 |
0.004609 | ... | ... | 2.33 | 0.27 | 2.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001517 |
0.004825 | 2.20 | 2.20 | 2.08 | 0.27 | 2.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001637 |
0.005077 | ... | ... | 1.83 | 0.27 | 2.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001778 |
0.005376 | ... | ... | 1.58 | 0.27 | 1.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001949 |
0.005741 | ... | ... | 1.33 | 0.27 | 1.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.002161 |
0.006199 | ... | ... | 1.08 | 0.27 | 1.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.002431 |
0.006797 | 1 | 1 | 0.84 | 0.26 | 1.10 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002791 |
0.007621 | ... | ... | 0.60 | 0.25 | 0.85 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 0.003305 |
0.010341 | 0.34 | 0.34 | 0.36 | 0.25 | 0.61 | 1800 | 0.01 | -0.02 | 0.03 | ... | ... | 0.006029 |
0.01375 | ... | ... | 0.18 | 0.19 | 0.37 | 1825 | 0.02 | -0.08 | 0.10 | ... | ... | 0.010765 |
0.019572 | ... | ... | 0.08 | 0.11 | 0.19 | 1850 | 0.09 | -0.16 | 0.25 | ... | ... | 0.019408 |
0.018465 | ... | ... | 0.03 | 0.06 | 0.09 | 1875 | 0.24 | -0.21 | 0.45 | ... | ... | 0.017933 |
0.011679 | 0.01 | 0.01 | 0.01 | 0.02 | 0.03 | 1900 | 0.43 | -0.25 | 0.68 | ... | ... | 0.007847 |
0.005778 | ... | ... | 0.01 | 0.01 | 0.01 | 1925 | 0.66 | -0.26 | 0.92 | ... | ... | 0 |
0.003254 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.90 | -0.27 | 1.17 | ... | ... | 0 |
0.002821 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.15 | -0.27 | 1.42 | ... | ... | 0 |
0.00251 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.40 | -0.27 | 1.67 | ... | ... | 0 |
0.002275 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.65 | -0.27 | 1.92 | ... | ... | 0 |
0.00209 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.90 | -0.27 | 2.17 | ... | ... | 0 |
0.001939 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.15 | -0.27 | 2.42 | ... | ... | 0 |
0.001814 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.40 | -0.27 | 2.67 | ... | ... | 0 |
0.001708 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.65 | -0.27 | 2.92 | ... | ... | 0 |
0.001617 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.90 | -0.27 | 3.17 | ... | ... | 0 |
0.001538 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.15 | -0.27 | 3.42 | ... | ... | 0 |
0.001468 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.40 | -0.27 | 3.67 | ... | ... | 0 |
0.001407 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.65 | -0.27 | 3.92 | ... | ... | 0 |
0.001352 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.90 | -0.27 | 4.17 | ... | ... | 0 |
0.001302 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.15 | -0.27 | 4.42 | ... | ... | 0 |
0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.40 | -0.27 | 4.67 | ... | ... | 0 |
0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.65 | -0.27 | 4.92 | ... | ... | 0 |
0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.90 | -0.27 | 5.17 | ... | ... | 0 |
0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.15 | -0.27 | 5.42 | ... | ... | 0.000139 |
0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.40 | -0.27 | 5.67 | ... | ... | 0.000411 |
0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.65 | -0.27 | 5.92 | ... | ... | 0.000611 |
0.001056 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.90 | -0.27 | 6.17 | ... | ... | 0.000775 |
0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.15 | -0.27 | 6.42 | ... | ... | 0.000915 |
0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.40 | -0.27 | 6.67 | ... | ... | 0.001038 |
0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.65 | -0.27 | 6.92 | ... | ... | 0.001148 |
0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.90 | -0.27 | 7.17 | ... | ... | 0.001247 |
0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.15 | -0.27 | 7.42 | ... | ... | 0.001337 |
0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.40 | -0.27 | 7.67 | ... | ... | 0.00142 |
0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.65 | -0.27 | 7.92 | ... | ... | 0.001497 |
0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | -0.27 | 8.17 | ... | ... | 0.001569 |
0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | -0.27 | 8.42 | ... | ... | 0.001636 |
0.000862 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | -0.27 | 8.67 | ... | ... | 0.001698 |
0.000848 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | -0.27 | 8.92 | ... | ... | 0.001757 |
0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | -0.27 | 9.17 | ... | ... | 0.001813 |
0.000822 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.15 | -0.27 | 9.42 | ... | ... | 0.001866 |
0.000809 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | -0.27 | 9.67 | ... | ... | 0.001917 |
0.000798 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | -0.27 | 9.92 | ... | ... | 0.001965 |
0.000787 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | -0.27 | 10.17 | ... | ... | 0.002011 |
0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | -0.27 | 10.42 | ... | ... | 0.002055 |
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.