Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.011376 | ... | ... | 17.15 | 0 | 17.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000694 |
0.012059 | ... | ... | 16.90 | 0 | 16.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000723 |
0.012709 | ... | ... | 16.65 | 0 | 16.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000753 |
0.013329 | ... | ... | 16.40 | 0 | 16.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000782 |
0.013924 | ... | ... | 16.15 | 0 | 16.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000812 |
0.014495 | ... | ... | 15.90 | 0 | 15.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000842 |
0.015046 | ... | ... | 15.65 | 0 | 15.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000871 |
0.015577 | ... | ... | 15.40 | 0 | 15.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000902 |
0.016092 | ... | ... | 15.15 | 0 | 15.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000932 |
0.016591 | ... | ... | 14.90 | 0 | 14.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000963 |
0.017075 | ... | ... | 14.65 | 0 | 14.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000995 |
0.017546 | ... | ... | 14.40 | 0 | 14.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001026 |
0.018004 | ... | ... | 14.15 | 0 | 14.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001059 |
0.01845 | ... | ... | 13.90 | 0 | 13.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001092 |
0.018886 | ... | ... | 13.65 | 0 | 13.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001125 |
0.019312 | ... | ... | 13.40 | 0 | 13.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001159 |
0.019728 | ... | ... | 13.15 | 0 | 13.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001194 |
0.020134 | ... | ... | 12.90 | 0 | 12.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.00123 |
0.020533 | ... | ... | 12.65 | 0 | 12.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001267 |
0.020923 | ... | ... | 12.40 | 0 | 12.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001304 |
0.021306 | ... | ... | 12.15 | 0 | 12.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001343 |
0.021681 | ... | ... | 11.90 | 0 | 11.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001382 |
0.02205 | ... | ... | 11.65 | 0 | 11.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001423 |
0.022412 | ... | ... | 11.40 | 0 | 11.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001464 |
0.022768 | ... | ... | 11.15 | 0 | 11.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001507 |
0.023117 | ... | ... | 10.90 | 0 | 10.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001552 |
0.023461 | ... | ... | 10.65 | 0 | 10.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001597 |
0.0238 | ... | ... | 10.40 | 0 | 10.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001645 |
0.024133 | ... | ... | 10.15 | 0 | 10.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001694 |
0.024461 | ... | ... | 9.90 | 0 | 9.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001744 |
0.024784 | ... | ... | 9.65 | 0 | 9.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001797 |
0.025103 | ... | ... | 9.40 | 0 | 9.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001852 |
0.025417 | ... | ... | 9.15 | 0 | 9.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001908 |
0.025726 | ... | ... | 8.90 | 0 | 8.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001968 |
0.026032 | ... | ... | 8.65 | 0 | 8.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002029 |
0.026333 | ... | ... | 8.40 | 0 | 8.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002094 |
0.026631 | ... | ... | 8.15 | 0 | 8.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002161 |
0.026924 | ... | ... | 7.90 | 0 | 7.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.002232 |
0.027214 | ... | ... | 7.65 | 0 | 7.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.002305 |
0.027501 | ... | ... | 7.40 | 0 | 7.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.002383 |
0.027783 | ... | ... | 7.15 | 0 | 7.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.004013 |
0.028063 | ... | ... | 6.90 | 0 | 6.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.00415 |
0.028339 | ... | ... | 6.65 | 0 | 6.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.004294 |
0.028612 | ... | ... | 6.40 | 0 | 6.40 | 1400 | 0.01 | -0.01 | 0.02 | ... | ... | 0.004446 |
0.028883 | ... | ... | 6.15 | 0 | 6.15 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.007288 |
0.02915 | ... | ... | 5.90 | 0 | 5.90 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0.009732 |
0.029414 | ... | ... | 5.65 | 0 | 5.65 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0.010078 |
0.029675 | ... | ... | 5.40 | 0 | 5.40 | 1500 | 0.04 | 0 | 0.04 | ... | ... | 0.012404 |
0.029934 | ... | ... | 5.15 | 0 | 5.15 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.016182 |
0.030189 | ... | ... | 4.90 | 0 | 4.90 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.01822 |
0.031107 | ... | ... | 4.67 | -0.01 | 4.66 | 1575 | 0.09 | 0 | 0.09 | ... | ... | 0.021501 |
0.032722 | ... | ... | 4.43 | 0 | 4.43 | 1600 | 0.11 | 0 | 0.11 | ... | ... | 0.024581 |
0.03439 | ... | ... | 4.20 | 0 | 4.20 | 1625 | 0.13 | 0 | 0.13 | ... | ... | 0.027527 |
0.036701 | ... | ... | 3.98 | 0 | 3.98 | 1650 | 0.16 | 0 | 0.16 | ... | ... | 0.031239 |
0.039018 | ... | ... | 3.76 | 0 | 3.76 | 1675 | 0.19 | 0 | 0.19 | ... | ... | 0.034714 |
0.041349 | ... | ... | 3.54 | 0 | 3.54 | 1700 | 0.22 | 0 | 0.22 | ... | ... | 0.03802 |
0.043703 | ... | ... | 3.32 | 0 | 3.32 | 1725 | 0.24 | -0.01 | 0.25 | ... | ... | 0.040625 |
0.046086 | ... | ... | 3.11 | -0.01 | 3.10 | 1750 | 0.28 | 0 | 0.28 | ... | ... | 0.044291 |
0.049644 | ... | ... | 2.91 | 0 | 2.91 | 1775 | 0.33 | 0 | 0.33 | ... | ... | 0.048167 |
0.053535 | ... | ... | 2.74 | 0 | 2.74 | 1800 | 0.41 | 0 | 0.41 | ... | ... | 0.052709 |
0.057416 | ... | ... | 2.59 | 0 | 2.59 | 1825 | 0.50 | 0 | 0.50 | ... | ... | 0.056815 |
0.060416 | ... | ... | 2.42 | 0 | 2.42 | 1850 | 0.57 | -0.01 | 0.58 | ... | ... | 0.059954 |
0.063 | ... | ... | 2.25 | -0.01 | 2.24 | 1875 | 0.64 | -0.01 | 0.65 | ... | ... | 0.062777 |
0.065475 | ... | ... | 2.08 | -0.01 | 2.07 | 1900 | 0.71 | -0.01 | 0.72 | ... | ... | 0.065314 |
0.067813 | ... | ... | 1.93 | -0.01 | 1.92 | 1925 | 0.80 | -0.01 | 0.81 | ... | ... | 0.067708 |
0.069894 | ... | ... | 1.80 | 0 | 1.80 | 1950 | 0.92 | -0.01 | 0.93 | ... | ... | 0.069837 |
0.071505 | ... | ... | 1.68 | -0.01 | 1.67 | 1975 | 1.04 | -0.01 | 1.05 | ... | ... | 0.071495 |
0.072742 | ... | ... | 1.55 | 0 | 1.55 | 2000 | 1.16 | 0 | 1.16 | ... | ... | 0.07274 |
0.073607 | ... | ... | 1.42 | -0.01 | 1.41 | 2025 | 1.27 | 0 | 1.27 | ... | ... | 0.073606 |
0.074105 | ... | ... | 1.29 | -0.01 | 1.28 | 2050 | 1.38 | 0 | 1.38 | ... | ... | 0.074103 |
0.074209 | ... | ... | 1.16 | -0.01 | 1.15 | 2075 | 1.49 | -0.01 | 1.50 | ... | ... | 0.074209 |
0.073889 | ... | ... | 1.04 | -0.01 | 1.03 | 2100 | 1.62 | 0 | 1.62 | ... | ... | 0.073909 |
0.073169 | ... | ... | 0.93 | 0 | 0.93 | 2125 | 1.75 | -0.01 | 1.76 | ... | ... | 0.073185 |
0.072017 | ... | ... | 0.84 | -0.01 | 0.83 | 2150 | 1.90 | 0 | 1.90 | ... | ... | 0.072104 |
0.070476 | ... | ... | 0.75 | -0.01 | 0.74 | 2175 | 2.05 | -0.01 | 2.06 | ... | ... | 0.070614 |
0.068727 | ... | ... | 0.67 | 0 | 0.67 | 2200 | 2.22 | -0.01 | 2.23 | ... | ... | 0.068921 |
0.066626 | ... | ... | 0.60 | 0 | 0.60 | 2225 | 2.40 | 0 | 2.40 | ... | ... | 0.067054 |
0.064359 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 2.58 | 0 | 2.58 | ... | ... | 0.064908 |
0.062036 | ... | ... | 0.49 | 0 | 0.49 | 2275 | 2.77 | -0.01 | 2.78 | ... | ... | 0.062712 |
0.059461 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 2.97 | 0 | 2.97 | ... | ... | 0.06058 |
0.056985 | ... | ... | 0.40 | 0 | 0.40 | 2325 | 3.17 | 0 | 3.17 | ... | ... | 0.058295 |
0.054316 | ... | ... | 0.36 | 0 | 0.36 | 2350 | 3.38 | 0 | 3.38 | ... | ... | 0.056229 |
0.051425 | ... | ... | 0.32 | 0 | 0.32 | 2375 | 3.59 | 0 | 3.59 | ... | ... | 0.054078 |
0.048855 | ... | ... | 0.29 | 0 | 0.29 | 2400 | 3.80 | 0 | 3.80 | ... | ... | 0.051831 |
0.046137 | ... | ... | 0.26 | 0 | 0.26 | 2425 | 4.02 | 0 | 4.02 | ... | ... | 0.049995 |
0.043244 | ... | ... | 0.23 | 0 | 0.23 | 2450 | 4.24 | 0 | 4.24 | ... | ... | 0.048132 |
0.040946 | ... | ... | 0.21 | 0 | 0.21 | 2475 | 4.46 | 0 | 4.46 | ... | ... | 0.046237 |
0.037689 | ... | ... | 0.19 | -0.01 | 0.18 | 2500 | 4.69 | 0 | 4.69 | ... | ... | 0.044922 |
0.035133 | ... | ... | 0.17 | -0.01 | 0.16 | 2525 | 4.92 | 0 | 4.92 | ... | ... | 0.043628 |
0.033503 | ... | ... | 0.15 | 0 | 0.15 | 2550 | 5.15 | 0 | 5.15 | ... | ... | 0.042351 |
0.030763 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 5.38 | -0.01 | 5.39 | ... | ... | 0.041089 |
0.027835 | ... | ... | 0.12 | -0.01 | 0.11 | 2600 | 5.62 | 0 | 5.62 | ... | ... | 0.040525 |
0.026054 | ... | ... | 0.10 | 0 | 0.10 | 2625 | 5.86 | 0 | 5.86 | ... | ... | 0.039991 |
0.024237 | ... | ... | 0.09 | 0 | 0.09 | 2650 | 6.11 | 0 | 6.11 | ... | ... | 0.040145 |
0.02237 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 6.35 | 0 | 6.35 | ... | ... | 0.039663 |
0.02044 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 6.60 | 0 | 6.60 | ... | ... | 0.03984 |
0.018426 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 6.85 | 0 | 6.85 | ... | ... | 0.040015 |
0.016303 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 7.10 | 0 | 7.10 | ... | ... | 0.040189 |
0.016045 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.35 | 0 | 7.35 | ... | ... | 0.040362 |
0.013811 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.60 | 0 | 7.60 | ... | ... | 0.040534 |
0.01137 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 7.85 | 0 | 7.85 | ... | ... | 0.040705 |
0.011196 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.10 | 0 | 8.10 | ... | ... | 0.040875 |
0.011031 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.35 | 0 | 8.35 | ... | ... | 0.041044 |
0.008356 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 8.60 | 0 | 8.60 | ... | ... | 0.041211 |
0.008235 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.85 | 0 | 8.85 | ... | ... | 0.041378 |
0.008119 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.10 | 0 | 9.10 | ... | ... | 0.041544 |
0.008009 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.35 | 0 | 9.35 | ... | ... | 0.041708 |
0.004918 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.60 | 0 | 9.60 | ... | ... | 0.041872 |
0.004851 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.85 | 0 | 9.85 | ... | ... | 0.042035 |
0.004786 | ... | ... | ... | ... | 0.01 | 3050 | 10.10 | ... | ... | ... | ... | 0.042197 |
0.004725 | ... | ... | ... | ... | 0.01 | 3075 | 10.35 | ... | ... | ... | ... | 0.042357 |
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.