Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00919 | ... | ... | 14.85 | 0.05 | 14.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000626 |
0.009672 | ... | ... | 14.60 | 0.05 | 14.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000654 |
0.010132 | ... | ... | 14.35 | 0.05 | 14.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000682 |
0.010573 | ... | ... | 14.10 | 0.05 | 14.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.00071 |
0.010996 | ... | ... | 13.85 | 0.05 | 13.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000738 |
0.011404 | ... | ... | 13.60 | 0.05 | 13.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000767 |
0.011797 | ... | ... | 13.35 | 0.05 | 13.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000796 |
0.012178 | ... | ... | 13.10 | 0.05 | 13.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000826 |
0.012547 | ... | ... | 12.85 | 0.05 | 12.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000856 |
0.012905 | ... | ... | 12.60 | 0.05 | 12.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000886 |
0.013253 | ... | ... | 12.35 | 0.05 | 12.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000917 |
0.013592 | ... | ... | 12.10 | 0.05 | 12.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000949 |
0.013922 | ... | ... | 11.85 | 0.05 | 11.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000981 |
0.014245 | ... | ... | 11.60 | 0.05 | 11.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001015 |
0.01456 | ... | ... | 11.35 | 0.05 | 11.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001049 |
0.014867 | ... | ... | 11.10 | 0.05 | 11.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001084 |
0.015168 | ... | ... | 10.85 | 0.05 | 10.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00112 |
0.015463 | ... | ... | 10.60 | 0.05 | 10.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001157 |
0.015752 | ... | ... | 10.35 | 0.05 | 10.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001195 |
0.016036 | ... | ... | 10.10 | 0.05 | 10.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001234 |
0.016314 | ... | ... | 9.85 | 0.05 | 9.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001275 |
0.016587 | ... | ... | 9.60 | 0.05 | 9.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001317 |
0.016855 | ... | ... | 9.35 | 0.05 | 9.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001361 |
0.017118 | ... | ... | 9.10 | 0.05 | 9.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001406 |
0.017377 | ... | ... | 8.85 | 0.05 | 8.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001453 |
0.017632 | ... | ... | 8.60 | 0.05 | 8.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001502 |
0.017883 | ... | ... | 8.35 | 0.05 | 8.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001553 |
0.01813 | ... | ... | 8.10 | 0.05 | 8.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001606 |
0.018374 | ... | ... | 7.85 | 0.05 | 7.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001662 |
0.018613 | ... | ... | 7.60 | 0.05 | 7.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001721 |
0.01885 | ... | ... | 7.35 | 0.05 | 7.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001782 |
0.019083 | ... | ... | 7.10 | 0.05 | 7.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001847 |
0.019313 | ... | ... | 6.85 | 0.05 | 6.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001915 |
0.01954 | ... | ... | 6.60 | 0.05 | 6.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001988 |
0.019763 | ... | ... | 6.35 | 0.05 | 6.40 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002064 |
0.019984 | ... | ... | 6.10 | 0.05 | 6.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.003476 |
0.020203 | ... | ... | 5.85 | 0.05 | 5.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.003611 |
0.020418 | ... | ... | 5.60 | 0.05 | 5.65 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | 0.003755 |
0.020631 | ... | ... | 5.35 | 0.05 | 5.40 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.006154 |
0.020841 | ... | ... | 5.10 | 0.05 | 5.15 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | 0.006402 |
0.021049 | ... | ... | 4.85 | 0.05 | 4.90 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | 0.008557 |
0.021255 | ... | ... | 4.60 | 0.05 | 4.65 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | 0.010551 |
0.021458 | ... | ... | 4.36 | 0.04 | 4.40 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | 0.012461 |
0.022337 | ... | ... | 4.12 | 0.04 | 4.16 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | 0.015539 |
0.023919 | ... | ... | 3.89 | 0.04 | 3.93 | 1425 | 0.09 | -0.01 | 0.10 | ... | ... | 0.018358 |
0.025544 | ... | ... | 3.66 | 0.04 | 3.70 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | 0.02102 |
0.027783 | ... | ... | 3.44 | 0.04 | 3.48 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | 0.023584 |
0.030005 | ... | ... | 3.22 | 0.04 | 3.26 | 1500 | 0.17 | -0.01 | 0.18 | ... | ... | 0.027432 |
0.032675 | ... | ... | 3.01 | 0.04 | 3.05 | 1525 | 0.20 | -0.02 | 0.22 | ... | ... | 0.030354 |
0.035258 | ... | ... | 2.81 | 0.03 | 2.84 | 1550 | 0.24 | -0.02 | 0.26 | ... | ... | 0.033627 |
0.038108 | ... | ... | 2.61 | 0.03 | 2.64 | 1575 | 0.29 | -0.02 | 0.31 | ... | ... | 0.037056 |
0.041078 | ... | ... | 2.43 | 0.02 | 2.45 | 1600 | 0.35 | -0.02 | 0.37 | ... | ... | 0.040474 |
0.044033 | ... | ... | 2.25 | 0.02 | 2.27 | 1625 | 0.41 | -0.03 | 0.44 | ... | ... | 0.043529 |
0.046855 | ... | ... | 2.08 | 0.02 | 2.10 | 1650 | 0.49 | -0.02 | 0.51 | ... | ... | 0.046618 |
0.049345 | ... | ... | 1.92 | 0.01 | 1.93 | 1675 | 0.57 | -0.03 | 0.60 | ... | ... | 0.049268 |
0.051684 | ... | ... | 1.77 | 0.01 | 1.78 | 1700 | 0.66 | -0.04 | 0.70 | ... | ... | 0.051623 |
0.053628 | ... | ... | 1.63 | 0 | 1.63 | 1725 | 0.76 | -0.04 | 0.80 | ... | ... | 0.053628 |
0.055251 | ... | ... | 1.50 | 0 | 1.50 | 1750 | 0.86 | -0.05 | 0.91 | ... | ... | 0.055228 |
0.056464 | ... | ... | 1.38 | -0.01 | 1.37 | 1775 | 0.98 | -0.06 | 1.04 | ... | ... | 0.056462 |
0.057288 | ... | ... | 1.26 | -0.01 | 1.25 | 1800 | 1.10 | -0.06 | 1.16 | ... | ... | 0.057289 |
0.057723 | ... | ... | 1.15 | -0.01 | 1.14 | 1825 | 1.23 | -0.07 | 1.30 | ... | ... | 0.057725 |
0.057778 | ... | ... | 1.05 | -0.02 | 1.03 | 1850 | 1.37 | -0.07 | 1.44 | ... | ... | 0.057778 |
0.057462 | ... | ... | 0.95 | -0.02 | 0.93 | 1875 | 1.52 | -0.07 | 1.59 | ... | ... | 0.057476 |
0.0568 | ... | ... | 0.86 | -0.02 | 0.84 | 1900 | 1.67 | -0.07 | 1.74 | ... | ... | 0.056827 |
0.055836 | ... | ... | 0.78 | -0.02 | 0.76 | 1925 | 1.83 | -0.07 | 1.90 | ... | ... | 0.055874 |
0.054544 | ... | ... | 0.70 | -0.02 | 0.68 | 1950 | 2 | -0.06 | 2.06 | ... | ... | 0.054671 |
0.053016 | ... | ... | 0.62 | -0.01 | 0.61 | 1975 | 2.17 | -0.07 | 2.24 | ... | ... | 0.053174 |
0.051328 | ... | ... | 0.56 | -0.01 | 0.55 | 2000 | 2.35 | -0.07 | 2.42 | ... | ... | 0.051512 |
0.049375 | ... | ... | 0.50 | -0.01 | 0.49 | 2025 | 2.54 | -0.06 | 2.60 | ... | ... | 0.049769 |
0.047371 | ... | ... | 0.45 | -0.01 | 0.44 | 2050 | 2.74 | -0.06 | 2.80 | ... | ... | 0.048045 |
0.045133 | ... | ... | 0.40 | -0.01 | 0.39 | 2075 | 2.94 | -0.06 | 3 | ... | ... | 0.046178 |
0.042981 | ... | ... | 0.37 | -0.02 | 0.35 | 2100 | 3.14 | -0.06 | 3.20 | ... | ... | 0.044154 |
0.041044 | ... | ... | 0.33 | -0.01 | 0.32 | 2125 | 3.35 | -0.06 | 3.41 | ... | ... | 0.042309 |
0.039005 | ... | ... | 0.30 | -0.01 | 0.29 | 2150 | 3.57 | -0.06 | 3.63 | ... | ... | 0.040757 |
0.036848 | ... | ... | 0.27 | -0.01 | 0.26 | 2175 | 3.79 | -0.06 | 3.85 | ... | ... | 0.039174 |
0.034551 | ... | ... | 0.25 | -0.02 | 0.23 | 2200 | 4.01 | -0.06 | 4.07 | ... | ... | 0.037555 |
0.032717 | ... | ... | 0.23 | -0.02 | 0.21 | 2225 | 4.24 | -0.06 | 4.30 | ... | ... | 0.036379 |
0.030822 | ... | ... | 0.21 | -0.02 | 0.19 | 2250 | 4.46 | -0.07 | 4.53 | ... | ... | 0.034709 |
0.028851 | ... | ... | 0.19 | -0.02 | 0.17 | 2275 | 4.69 | -0.06 | 4.75 | ... | ... | 0.033534 |
0.026785 | ... | ... | 0.17 | -0.02 | 0.15 | 2300 | 4.92 | -0.06 | 4.98 | ... | ... | 0.032365 |
0.025479 | ... | ... | 0.15 | -0.01 | 0.14 | 2325 | 5.16 | -0.06 | 5.22 | ... | ... | 0.031778 |
0.023246 | ... | ... | 0.13 | -0.01 | 0.12 | 2350 | 5.39 | -0.06 | 5.45 | ... | ... | 0.030638 |
0.021876 | ... | ... | 0.12 | -0.01 | 0.11 | 2375 | 5.63 | -0.06 | 5.69 | ... | ... | 0.030103 |
0.020484 | ... | ... | 0.11 | -0.01 | 0.10 | 2400 | 5.87 | -0.06 | 5.93 | ... | ... | 0.029591 |
0.019062 | ... | ... | 0.10 | -0.01 | 0.09 | 2425 | 6.11 | -0.06 | 6.17 | ... | ... | 0.029101 |
0.017601 | ... | ... | 0.09 | -0.01 | 0.08 | 2450 | 6.36 | -0.05 | 6.41 | ... | ... | 0.029221 |
0.016088 | ... | ... | 0.08 | -0.01 | 0.07 | 2475 | 6.60 | -0.06 | 6.66 | ... | ... | 0.028771 |
0.014508 | ... | ... | 0.07 | -0.01 | 0.06 | 2500 | 6.85 | -0.05 | 6.90 | ... | ... | 0.02891 |
0.014283 | ... | ... | 0.07 | -0.01 | 0.06 | 2525 | 7.10 | -0.05 | 7.15 | ... | ... | 0.029048 |
0.012643 | ... | ... | 0.06 | -0.01 | 0.05 | 2550 | 7.35 | -0.05 | 7.40 | ... | ... | 0.029185 |
0.012455 | ... | ... | 0.06 | -0.01 | 0.05 | 2575 | 7.60 | -0.05 | 7.65 | ... | ... | 0.029321 |
0.010724 | ... | ... | 0.05 | -0.01 | 0.04 | 2600 | 7.85 | -0.05 | 7.90 | ... | ... | 0.029457 |
0.010571 | ... | ... | 0.05 | -0.01 | 0.04 | 2625 | 8.10 | -0.05 | 8.15 | ... | ... | 0.029591 |
0.010424 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.35 | -0.05 | 8.40 | ... | ... | 0.029725 |
0.008583 | ... | ... | 0.04 | -0.01 | 0.03 | 2675 | 8.60 | -0.05 | 8.65 | ... | ... | 0.029858 |
0.008468 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.85 | -0.05 | 8.90 | ... | ... | 0.02999 |
0.006413 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 9.10 | -0.05 | 9.15 | ... | ... | 0.030121 |
0.006328 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 9.35 | -0.05 | 9.40 | ... | ... | 0.030251 |
0.006247 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.60 | -0.05 | 9.65 | ... | ... | 0.030381 |
0.006169 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.85 | -0.05 | 9.90 | ... | ... | 0.03051 |
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.