Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001827 | ... | ... | 14.93 | 0.04 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000299 |
0.001869 | ... | ... | 14.68 | 0.04 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000309 |
0.001909 | ... | ... | 14.43 | 0.04 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000319 |
0.001949 | ... | ... | 14.18 | 0.04 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000329 |
0.001988 | ... | ... | 13.93 | 0.04 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.00034 |
0.002026 | ... | ... | 13.68 | 0.04 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00035 |
0.002063 | ... | ... | 13.43 | 0.04 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000361 |
0.0021 | ... | ... | 13.18 | 0.04 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000372 |
0.002136 | ... | ... | 12.93 | 0.04 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000383 |
0.002171 | ... | ... | 12.68 | 0.04 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000395 |
0.002206 | ... | ... | 12.43 | 0.04 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000407 |
0.00224 | ... | ... | 12.18 | 0.04 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000419 |
0.002274 | ... | ... | 11.93 | 0.04 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000431 |
0.002307 | ... | ... | 11.68 | 0.04 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000444 |
0.00234 | ... | ... | 11.43 | 0.04 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000457 |
0.002373 | ... | ... | 11.18 | 0.04 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000471 |
0.002404 | ... | ... | 10.93 | 0.04 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000485 |
0.002436 | ... | ... | 10.68 | 0.04 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000499 |
0.002467 | ... | ... | 10.43 | 0.04 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000514 |
0.002498 | ... | ... | 10.18 | 0.04 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00053 |
0.002528 | ... | ... | 9.93 | 0.04 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000545 |
0.002558 | ... | ... | 9.68 | 0.04 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000562 |
0.002587 | ... | ... | 9.43 | 0.04 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000579 |
0.002617 | ... | ... | 9.18 | 0.04 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000597 |
0.002646 | ... | ... | 8.93 | 0.04 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000616 |
0.002674 | ... | ... | 8.68 | 0.04 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000635 |
0.002703 | ... | ... | 8.43 | 0.04 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.002731 | ... | ... | 8.18 | 0.04 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000676 |
0.002759 | ... | ... | 7.93 | 0.04 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000698 |
0.002786 | ... | ... | 7.68 | 0.04 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000722 |
0.002813 | ... | ... | 7.43 | 0.04 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000746 |
0.00284 | ... | ... | 7.18 | 0.04 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000772 |
0.002867 | ... | ... | 6.93 | 0.04 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000799 |
0.002894 | ... | ... | 6.68 | 0.04 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000827 |
0.00292 | ... | ... | 6.43 | 0.04 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000858 |
0.002946 | ... | ... | 6.18 | 0.04 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.00089 |
0.002972 | ... | ... | 5.93 | 0.04 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000924 |
0.002998 | ... | ... | 5.68 | 0.04 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000961 |
0.003023 | ... | ... | 5.43 | 0.04 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001 |
0.003048 | ... | ... | 5.18 | 0.04 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001042 |
0.003073 | ... | ... | 4.93 | 0.04 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001088 |
0.003098 | ... | ... | 4.68 | 0.04 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001137 |
0.003123 | ... | ... | 4.43 | 0.04 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.00119 |
0.003147 | ... | ... | 4.18 | 0.04 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001249 |
0.003171 | ... | ... | 3.93 | 0.04 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001313 |
0.003196 | ... | ... | 3.68 | 0.04 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001384 |
0.00322 | ... | ... | 3.43 | 0.04 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001463 |
0.003243 | ... | ... | 3.18 | 0.04 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001551 |
0.003267 | ... | ... | 2.93 | 0.04 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001651 |
0.00329 | ... | ... | 2.68 | 0.04 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.001765 |
0.003314 | ... | ... | 2.43 | 0.04 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001896 |
0.003337 | ... | ... | 2.18 | 0.04 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.002051 |
0.00336 | ... | ... | 1.93 | 0.04 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.002235 |
0.003383 | ... | ... | 1.68 | 0.04 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.00246 |
0.003405 | ... | ... | 1.43 | 0.04 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.002741 |
0.003428 | ... | ... | 1.19 | 0.03 | 1.22 | 1900 | 0.01 | -0.01 | 0.01 | ... | ... | 0.003107 |
0.006704 | ... | ... | 0.95 | 0.03 | 0.98 | 1925 | 0.01 | -0.01 | 0.02 | ... | ... | 0.005436 |
0.011531 | ... | ... | 0.73 | 0.02 | 0.75 | 1950 | 0.03 | -0.02 | 0.05 | ... | ... | 0.011012 |
0.017449 | ... | ... | 0.53 | 0.01 | 0.54 | 1975 | 0.07 | -0.04 | 0.11 | ... | ... | 0.017303 |
0.022528 | ... | ... | 0.37 | 0 | 0.37 | 2000 | 0.15 | -0.04 | 0.19 | ... | ... | 0.022515 |
0.024125 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 0.26 | -0.05 | 0.31 | ... | ... | 0.024125 |
0.021916 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.41 | -0.05 | 0.46 | ... | ... | 0.021943 |
0.017161 | ... | ... | 0.08 | -0.01 | 0.07 | 2075 | 0.59 | -0.06 | 0.65 | ... | ... | 0.01661 |
0.011038 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 0.81 | -0.05 | 0.86 | ... | ... | 0.011612 |
0.00552 | ... | ... | 0.02 | -0.01 | 0.01 | 2125 | 1.04 | -0.05 | 1.09 | ... | ... | 0.006892 |
0.003206 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 1.28 | -0.04 | 1.32 | ... | ... | 0.003646 |
0.002877 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.04 | 1.57 | ... | ... | 0.003668 |
0.002623 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.04 | 1.82 | ... | ... | 0.003689 |
0.002419 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.04 | 2.07 | ... | ... | 0.00371 |
0.002252 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.04 | 2.32 | ... | ... | 0.003731 |
0.002113 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.04 | 2.57 | ... | ... | 0.003751 |
0.001993 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.04 | 2.82 | ... | ... | 0.003772 |
0.00189 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.04 | 3.07 | ... | ... | 0.003793 |
0.0018 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.04 | 3.32 | ... | ... | 0.003813 |
0.001721 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.04 | 3.57 | ... | ... | 0.003833 |
0.00165 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.04 | 3.82 | ... | ... | 0.003854 |
0.001587 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.04 | 4.07 | ... | ... | 0.003874 |
0.001529 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.04 | 4.32 | ... | ... | 0.003894 |
0.001478 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.04 | 4.57 | ... | ... | 0.003914 |
0.00143 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.04 | 4.82 | ... | ... | 0.003934 |
0.001387 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.04 | 5.07 | ... | ... | 0.003953 |
0.001347 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.04 | 5.32 | ... | ... | 0.003973 |
0.00131 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.04 | 5.57 | ... | ... | 0.003993 |
0.001276 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.04 | 5.82 | ... | ... | 0.004012 |
0.001244 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.04 | 6.07 | ... | ... | 0.004032 |
0.001214 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.04 | 6.32 | ... | ... | 0.004051 |
0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.04 | 6.57 | ... | ... | 0.00407 |
0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.04 | 6.82 | ... | ... | 0.004089 |
0.001136 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.04 | 7.07 | ... | ... | 0.004108 |
0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.04 | 7.32 | ... | ... | 0.004127 |
0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.04 | 7.57 | ... | ... | 0.004146 |
0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.04 | 7.82 | ... | ... | 0.004165 |
0.001051 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.04 | 8.07 | ... | ... | 0.004184 |
0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.04 | 8.32 | ... | ... | 0.004203 |
0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.04 | 8.57 | ... | ... | 0.004221 |
0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.04 | 8.82 | ... | ... | 0.00424 |
0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.04 | 9.07 | ... | ... | 0.004258 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.04 | 9.32 | ... | ... | 0.004277 |
0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.04 | 9.57 | ... | ... | 0.004295 |
0.00094 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.04 | 9.82 | ... | ... | 0.004313 |
0.000926 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.04 | 10.07 | ... | ... | 0.004332 |
0.000914 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.04 | 10.32 | ... | ... | 0.00435 |
0.000902 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.04 | 10.57 | ... | ... | 0.004368 |
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.