Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00956 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000662 |
0.009991 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.00069 |
0.010405 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000717 |
0.010802 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000745 |
0.011186 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000772 |
0.011557 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.0008 |
0.011915 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000829 |
0.012264 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000857 |
0.012602 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000886 |
0.012931 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000916 |
0.013252 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000946 |
0.013564 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000976 |
0.01387 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001007 |
0.014168 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001039 |
0.014461 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001071 |
0.014747 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001104 |
0.015027 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001138 |
0.015302 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001173 |
0.015571 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001209 |
0.015836 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001245 |
0.016096 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001283 |
0.016352 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001322 |
0.016604 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001362 |
0.016851 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001403 |
0.017095 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001446 |
0.017335 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00149 |
0.017571 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001536 |
0.017804 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001584 |
0.018034 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001633 |
0.018261 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001685 |
0.018484 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001738 |
0.018705 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001794 |
0.018923 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001853 |
0.019138 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001914 |
0.019351 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001978 |
0.019561 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002045 |
0.019768 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.002116 |
0.019973 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.002191 |
0.020176 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00227 |
0.020377 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.002354 |
0.020575 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.002443 |
0.020771 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.00411 |
0.020966 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.004267 |
0.021158 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.004436 |
0.021348 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0.007262 |
0.021537 | ... | ... | 5 | 0 | 5 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0.007553 |
0.021723 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.03 | 0 | 0.03 | ... | ... | 0.010087 |
0.021908 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.04 | 0 | 0.04 | ... | ... | 0.01243 |
0.02301 | ... | ... | 4.26 | 0 | 4.26 | 1550 | 0.05 | 0 | 0.05 | ... | ... | 0.014673 |
0.024176 | ... | ... | 4.02 | 0 | 4.02 | 1575 | 0.07 | 0 | 0.07 | ... | ... | 0.018285 |
0.025411 | ... | ... | 3.78 | 0 | 3.78 | 1600 | 0.08 | 0 | 0.08 | ... | ... | 0.020376 |
0.027588 | ... | ... | 3.55 | 0 | 3.55 | 1625 | 0.10 | -0.01 | 0.11 | ... | ... | 0.023643 |
0.030568 | ... | ... | 3.33 | 0 | 3.33 | 1650 | 0.13 | 0 | 0.13 | ... | ... | 0.027709 |
0.033471 | ... | ... | 3.12 | -0.01 | 3.11 | 1675 | 0.16 | 0 | 0.16 | ... | ... | 0.031446 |
0.036914 | ... | ... | 2.90 | 0 | 2.90 | 1700 | 0.20 | 0 | 0.20 | ... | ... | 0.035612 |
0.040673 | ... | ... | 2.70 | 0 | 2.70 | 1725 | 0.25 | 0 | 0.25 | ... | ... | 0.039938 |
0.044156 | ... | ... | 2.50 | 0 | 2.50 | 1750 | 0.29 | -0.01 | 0.30 | ... | ... | 0.043404 |
0.047735 | ... | ... | 2.31 | 0 | 2.31 | 1775 | 0.35 | 0 | 0.35 | ... | ... | 0.047353 |
0.051245 | ... | ... | 2.13 | 0 | 2.13 | 1800 | 0.41 | -0.01 | 0.42 | ... | ... | 0.050869 |
0.054374 | ... | ... | 1.96 | -0.01 | 1.95 | 1825 | 0.48 | -0.01 | 0.49 | ... | ... | 0.054213 |
0.057294 | ... | ... | 1.79 | -0.01 | 1.78 | 1850 | 0.56 | 0 | 0.56 | ... | ... | 0.057263 |
0.059895 | ... | ... | 1.62 | 0 | 1.62 | 1875 | 0.64 | 0 | 0.64 | ... | ... | 0.059848 |
0.062091 | ... | ... | 1.47 | 0 | 1.47 | 1900 | 0.73 | -0.01 | 0.74 | ... | ... | 0.06205 |
0.0638 | ... | ... | 1.32 | 0 | 1.32 | 1925 | 0.83 | 0 | 0.83 | ... | ... | 0.063794 |
0.065028 | ... | ... | 1.19 | -0.01 | 1.18 | 1950 | 0.94 | 0 | 0.94 | ... | ... | 0.065029 |
0.065722 | ... | ... | 1.06 | 0 | 1.06 | 1975 | 1.06 | 0 | 1.06 | ... | ... | 0.065722 |
0.065864 | ... | ... | 0.95 | 0 | 0.95 | 2000 | 1.19 | 0 | 1.19 | ... | ... | 0.065863 |
0.065474 | ... | ... | 0.85 | 0 | 0.85 | 2025 | 1.34 | 0 | 1.34 | ... | ... | 0.065479 |
0.064594 | ... | ... | 0.76 | 0 | 0.76 | 2050 | 1.49 | 0 | 1.49 | ... | ... | 0.064592 |
0.063212 | ... | ... | 0.68 | -0.01 | 0.67 | 2075 | 1.65 | -0.01 | 1.66 | ... | ... | 0.063258 |
0.061521 | ... | ... | 0.60 | 0 | 0.60 | 2100 | 1.83 | 0 | 1.83 | ... | ... | 0.061664 |
0.05925 | ... | ... | 0.53 | -0.01 | 0.52 | 2125 | 1.99 | -0.01 | 2 | ... | ... | 0.059403 |
0.056629 | ... | ... | 0.45 | 0 | 0.45 | 2150 | 2.17 | 0 | 2.17 | ... | ... | 0.056988 |
0.053772 | ... | ... | 0.39 | 0 | 0.39 | 2175 | 2.35 | 0 | 2.35 | ... | ... | 0.054138 |
0.050428 | ... | ... | 0.33 | 0 | 0.33 | 2200 | 2.54 | 0 | 2.54 | ... | ... | 0.051151 |
0.046988 | ... | ... | 0.29 | -0.01 | 0.28 | 2225 | 2.74 | 0 | 2.74 | ... | ... | 0.048189 |
0.043649 | ... | ... | 0.25 | -0.01 | 0.24 | 2250 | 2.95 | 0 | 2.95 | ... | ... | 0.04544 |
0.040642 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 3.16 | 0 | 3.16 | ... | ... | 0.042489 |
0.037408 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 3.38 | 0 | 3.38 | ... | ... | 0.039996 |
0.033881 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.60 | 0 | 3.60 | ... | ... | 0.037396 |
0.031063 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 3.82 | 0 | 3.82 | ... | ... | 0.034665 |
0.028078 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.05 | 0 | 4.05 | ... | ... | 0.032712 |
0.024867 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.29 | 0 | 4.29 | ... | ... | 0.031697 |
0.022876 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.52 | 0 | 4.52 | ... | ... | 0.029758 |
0.020843 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.76 | 0 | 4.76 | ... | ... | 0.02882 |
0.018745 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.01 | 0 | 5.01 | ... | ... | 0.028913 |
0.016555 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.25 | 0 | 5.25 | ... | ... | 0.028057 |
0.014231 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.50 | 0 | 5.50 | ... | ... | 0.028194 |
0.011712 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.75 | 0 | 5.75 | ... | ... | 0.02833 |
0.011466 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6 | 0 | 6 | ... | ... | 0.028465 |
0.008697 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.25 | 0 | 6.25 | ... | ... | 0.0286 |
0.008521 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.50 | 0 | 6.50 | ... | ... | 0.028733 |
0.008355 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | 0.028866 |
0.005155 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7 | 0 | 7 | ... | ... | 0.028998 |
0.005056 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.02913 |
0.004963 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.02926 |
0.004874 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.02939 |
0.00479 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | 0.029519 |
0.00288 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.029648 |
0.002831 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.029775 |
0.002785 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.029902 |
0.002741 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | 0.030028 |
0.002699 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.030154 |
0.002659 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.030279 |
0.00262 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.030403 |
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.