Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001766 | ... | ... | 14.93 | 0.04 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000294 |
0.001807 | ... | ... | 14.68 | 0.04 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000304 |
0.001846 | ... | ... | 14.43 | 0.04 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000314 |
0.001884 | ... | ... | 14.18 | 0.04 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000324 |
0.001922 | ... | ... | 13.93 | 0.04 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000334 |
0.001958 | ... | ... | 13.68 | 0.04 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000345 |
0.001994 | ... | ... | 13.43 | 0.04 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000356 |
0.00203 | ... | ... | 13.18 | 0.04 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000366 |
0.002064 | ... | ... | 12.93 | 0.04 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000378 |
0.002099 | ... | ... | 12.68 | 0.04 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000389 |
0.002132 | ... | ... | 12.43 | 0.04 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000401 |
0.002165 | ... | ... | 12.18 | 0.04 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000413 |
0.002198 | ... | ... | 11.93 | 0.04 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000425 |
0.00223 | ... | ... | 11.68 | 0.04 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000437 |
0.002262 | ... | ... | 11.43 | 0.04 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00045 |
0.002293 | ... | ... | 11.18 | 0.04 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000464 |
0.002324 | ... | ... | 10.93 | 0.04 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000477 |
0.002354 | ... | ... | 10.68 | 0.04 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000492 |
0.002384 | ... | ... | 10.43 | 0.04 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000506 |
0.002413 | ... | ... | 10.18 | 0.04 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000521 |
0.002443 | ... | ... | 9.93 | 0.04 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000537 |
0.002472 | ... | ... | 9.68 | 0.04 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000553 |
0.0025 | ... | ... | 9.43 | 0.04 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.00057 |
0.002529 | ... | ... | 9.18 | 0.04 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000588 |
0.002556 | ... | ... | 8.93 | 0.04 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000606 |
0.002584 | ... | ... | 8.68 | 0.04 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000625 |
0.002612 | ... | ... | 8.43 | 0.04 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000645 |
0.002639 | ... | ... | 8.18 | 0.04 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000666 |
0.002665 | ... | ... | 7.93 | 0.04 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000688 |
0.002692 | ... | ... | 7.68 | 0.04 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000711 |
0.002718 | ... | ... | 7.43 | 0.04 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000735 |
0.002744 | ... | ... | 7.18 | 0.04 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00076 |
0.00277 | ... | ... | 6.93 | 0.04 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000787 |
0.002796 | ... | ... | 6.68 | 0.04 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000815 |
0.002821 | ... | ... | 6.43 | 0.04 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000845 |
0.002846 | ... | ... | 6.18 | 0.04 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000876 |
0.002871 | ... | ... | 5.93 | 0.04 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.00091 |
0.002896 | ... | ... | 5.68 | 0.04 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000946 |
0.002921 | ... | ... | 5.43 | 0.04 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000985 |
0.002945 | ... | ... | 5.18 | 0.04 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001026 |
0.002969 | ... | ... | 4.93 | 0.04 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001071 |
0.002993 | ... | ... | 4.68 | 0.04 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001119 |
0.003017 | ... | ... | 4.43 | 0.04 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001172 |
0.003041 | ... | ... | 4.18 | 0.04 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.00123 |
0.003064 | ... | ... | 3.93 | 0.04 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001293 |
0.003087 | ... | ... | 3.68 | 0.04 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001363 |
0.003111 | ... | ... | 3.43 | 0.04 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.00144 |
0.003134 | ... | ... | 3.18 | 0.04 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001527 |
0.003156 | ... | ... | 2.93 | 0.04 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001626 |
0.003179 | ... | ... | 2.68 | 0.04 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.001738 |
0.003202 | ... | ... | 2.43 | 0.04 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001868 |
0.003224 | ... | ... | 2.18 | 0.04 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.00202 |
0.003246 | ... | ... | 1.93 | 0.04 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.002201 |
0.003268 | ... | ... | 1.68 | 0.04 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.002422 |
0.00329 | ... | ... | 1.43 | 0.04 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.002699 |
0.003312 | ... | ... | 1.19 | 0.03 | 1.22 | 1900 | 0.01 | -0.01 | 0.01 | ... | ... | 0.003059 |
0.006568 | ... | ... | 0.95 | 0.03 | 0.98 | 1925 | 0.01 | -0.01 | 0.02 | ... | ... | 0.005353 |
0.011341 | ... | ... | 0.73 | 0.02 | 0.75 | 1950 | 0.03 | -0.02 | 0.05 | ... | ... | 0.010845 |
0.01718 | ... | ... | 0.53 | 0.01 | 0.54 | 1975 | 0.07 | -0.04 | 0.11 | ... | ... | 0.017041 |
0.022186 | ... | ... | 0.37 | 0 | 0.37 | 2000 | 0.15 | -0.04 | 0.19 | ... | ... | 0.022174 |
0.02376 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 0.26 | -0.05 | 0.31 | ... | ... | 0.02376 |
0.021584 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.41 | -0.05 | 0.46 | ... | ... | 0.02161 |
0.016901 | ... | ... | 0.08 | -0.01 | 0.07 | 2075 | 0.59 | -0.06 | 0.65 | ... | ... | 0.016352 |
0.010871 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 0.81 | -0.05 | 0.86 | ... | ... | 0.011419 |
0.005436 | ... | ... | 0.02 | -0.01 | 0.01 | 2125 | 1.04 | -0.05 | 1.09 | ... | ... | 0.006751 |
0.003157 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 1.28 | -0.04 | 1.32 | ... | ... | 0.003523 |
0.002833 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.04 | 1.57 | ... | ... | 0.003544 |
0.002583 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.04 | 1.82 | ... | ... | 0.003564 |
0.002383 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.04 | 2.07 | ... | ... | 0.003584 |
0.002218 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.04 | 2.32 | ... | ... | 0.003604 |
0.00208 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.04 | 2.57 | ... | ... | 0.003624 |
0.001963 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.04 | 2.82 | ... | ... | 0.003644 |
0.001862 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.04 | 3.07 | ... | ... | 0.003664 |
0.001773 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.04 | 3.32 | ... | ... | 0.003684 |
0.001695 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.04 | 3.57 | ... | ... | 0.003704 |
0.001625 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.04 | 3.82 | ... | ... | 0.003723 |
0.001563 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.04 | 4.07 | ... | ... | 0.003743 |
0.001506 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.04 | 4.32 | ... | ... | 0.003762 |
0.001455 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.04 | 4.57 | ... | ... | 0.003781 |
0.001408 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.04 | 4.82 | ... | ... | 0.003801 |
0.001366 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.04 | 5.07 | ... | ... | 0.00382 |
0.001326 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.04 | 5.32 | ... | ... | 0.003839 |
0.00129 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.04 | 5.57 | ... | ... | 0.003858 |
0.001256 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.04 | 5.82 | ... | ... | 0.003876 |
0.001225 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.04 | 6.07 | ... | ... | 0.003895 |
0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.04 | 6.32 | ... | ... | 0.003914 |
0.001168 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.04 | 6.57 | ... | ... | 0.003933 |
0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.04 | 6.82 | ... | ... | 0.003951 |
0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.04 | 7.07 | ... | ... | 0.00397 |
0.001096 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.04 | 7.32 | ... | ... | 0.003988 |
0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.04 | 7.57 | ... | ... | 0.004006 |
0.001055 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.04 | 7.82 | ... | ... | 0.004024 |
0.001035 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.04 | 8.07 | ... | ... | 0.004043 |
0.001017 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.04 | 8.32 | ... | ... | 0.004061 |
0.001 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.04 | 8.57 | ... | ... | 0.004079 |
0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.04 | 8.82 | ... | ... | 0.004097 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.04 | 9.07 | ... | ... | 0.004114 |
0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.04 | 9.32 | ... | ... | 0.004132 |
0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.04 | 9.57 | ... | ... | 0.00415 |
0.000925 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.04 | 9.82 | ... | ... | 0.004168 |
0.000912 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.04 | 10.07 | ... | ... | 0.004185 |
0.0009 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.04 | 10.32 | ... | ... | 0.004203 |
0.000888 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.04 | 10.57 | ... | ... | 0.00422 |
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.