Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.010405 | ... | ... | 16.30 | 0 | 16.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000696 |
0.01089 | ... | ... | 16.05 | 0 | 16.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000725 |
0.011354 | ... | ... | 15.80 | 0 | 15.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000753 |
0.0118 | ... | ... | 15.55 | 0 | 15.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000782 |
0.01223 | ... | ... | 15.30 | 0 | 15.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000812 |
0.012646 | ... | ... | 15.05 | 0 | 15.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000841 |
0.013048 | ... | ... | 14.80 | 0 | 14.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000871 |
0.013437 | ... | ... | 14.55 | 0 | 14.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000901 |
0.013816 | ... | ... | 14.30 | 0 | 14.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000931 |
0.014184 | ... | ... | 14.05 | 0 | 14.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000962 |
0.014543 | ... | ... | 13.80 | 0 | 13.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000993 |
0.014892 | ... | ... | 13.55 | 0 | 13.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001025 |
0.015233 | ... | ... | 13.30 | 0 | 13.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001058 |
0.015567 | ... | ... | 13.05 | 0 | 13.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001091 |
0.015893 | ... | ... | 12.80 | 0 | 12.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001125 |
0.016212 | ... | ... | 12.55 | 0 | 12.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00116 |
0.016525 | ... | ... | 12.30 | 0 | 12.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001195 |
0.016831 | ... | ... | 12.05 | 0 | 12.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001231 |
0.017132 | ... | ... | 11.80 | 0 | 11.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001269 |
0.017427 | ... | ... | 11.55 | 0 | 11.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001307 |
0.017717 | ... | ... | 11.30 | 0 | 11.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001347 |
0.018002 | ... | ... | 11.05 | 0 | 11.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001388 |
0.018282 | ... | ... | 10.80 | 0 | 10.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001429 |
0.018558 | ... | ... | 10.55 | 0 | 10.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001473 |
0.018829 | ... | ... | 10.30 | 0 | 10.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001518 |
0.019096 | ... | ... | 10.05 | 0 | 10.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001564 |
0.019359 | ... | ... | 9.80 | 0 | 9.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001612 |
0.019619 | ... | ... | 9.55 | 0 | 9.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001662 |
0.019874 | ... | ... | 9.30 | 0 | 9.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001713 |
0.020126 | ... | ... | 9.05 | 0 | 9.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001767 |
0.020375 | ... | ... | 8.80 | 0 | 8.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001823 |
0.02062 | ... | ... | 8.55 | 0 | 8.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001882 |
0.020862 | ... | ... | 8.30 | 0 | 8.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001943 |
0.021101 | ... | ... | 8.05 | 0 | 8.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002007 |
0.021337 | ... | ... | 7.80 | 0 | 7.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002074 |
0.02157 | ... | ... | 7.55 | 0 | 7.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002144 |
0.021801 | ... | ... | 7.30 | 0 | 7.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.002218 |
0.022028 | ... | ... | 7.05 | 0 | 7.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.002296 |
0.022253 | ... | ... | 6.80 | 0 | 6.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.002378 |
0.022476 | ... | ... | 6.55 | 0 | 6.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.004003 |
0.022696 | ... | ... | 6.30 | 0 | 6.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.004148 |
0.022914 | ... | ... | 6.05 | 0 | 6.05 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.004303 |
0.023129 | ... | ... | 5.80 | 0 | 5.80 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.007053 |
0.023342 | ... | ... | 5.55 | 0 | 5.55 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.007317 |
0.023553 | ... | ... | 5.30 | 0 | 5.30 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0.009773 |
0.023762 | ... | ... | 5.05 | 0 | 5.05 | 1475 | 0.04 | 0 | 0.04 | ... | ... | 0.012038 |
0.023968 | ... | ... | 4.80 | 0 | 4.80 | 1500 | 0.05 | 0 | 0.05 | ... | ... | 0.014198 |
0.025006 | ... | ... | 4.56 | 0 | 4.56 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.016303 |
0.0261 | ... | ... | 4.32 | 0 | 4.32 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.018385 |
0.027259 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.09 | 0 | 0.09 | ... | ... | 0.021705 |
0.029286 | ... | ... | 3.85 | 0 | 3.85 | 1600 | 0.11 | 0 | 0.11 | ... | ... | 0.024832 |
0.032076 | ... | ... | 3.63 | 0 | 3.63 | 1625 | 0.14 | 0 | 0.14 | ... | ... | 0.028749 |
0.034815 | ... | ... | 3.41 | 0 | 3.41 | 1650 | 0.16 | -0.01 | 0.17 | ... | ... | 0.031594 |
0.037525 | ... | ... | 3.19 | 0 | 3.19 | 1675 | 0.20 | 0 | 0.20 | ... | ... | 0.0358 |
0.04074 | ... | ... | 2.98 | 0 | 2.98 | 1700 | 0.24 | 0 | 0.24 | ... | ... | 0.039647 |
0.044274 | ... | ... | 2.78 | 0 | 2.78 | 1725 | 0.28 | 0 | 0.28 | ... | ... | 0.043232 |
0.047944 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.34 | 0 | 0.34 | ... | ... | 0.04737 |
0.051585 | ... | ... | 2.41 | 0 | 2.41 | 1775 | 0.40 | 0 | 0.40 | ... | ... | 0.051059 |
0.054856 | ... | ... | 2.23 | 0 | 2.23 | 1800 | 0.47 | 0 | 0.47 | ... | ... | 0.054606 |
0.058116 | ... | ... | 2.07 | 0 | 2.07 | 1825 | 0.55 | 0 | 0.55 | ... | ... | 0.057895 |
0.060915 | ... | ... | 1.91 | 0 | 1.91 | 1850 | 0.63 | -0.01 | 0.64 | ... | ... | 0.060733 |
0.063244 | ... | ... | 1.75 | -0.01 | 1.74 | 1875 | 0.72 | 0 | 0.72 | ... | ... | 0.063242 |
0.065293 | ... | ... | 1.59 | -0.01 | 1.58 | 1900 | 0.80 | 0 | 0.80 | ... | ... | 0.065281 |
0.066981 | ... | ... | 1.43 | 0 | 1.43 | 1925 | 0.89 | 0 | 0.89 | ... | ... | 0.066971 |
0.068239 | ... | ... | 1.28 | 0 | 1.28 | 1950 | 0.98 | 0 | 0.98 | ... | ... | 0.068236 |
0.069036 | ... | ... | 1.14 | 0 | 1.14 | 1975 | 1.09 | 0 | 1.09 | ... | ... | 0.069036 |
0.069317 | ... | ... | 1.01 | 0 | 1.01 | 2000 | 1.21 | 0 | 1.21 | ... | ... | 0.069317 |
0.069059 | ... | ... | 0.90 | 0 | 0.90 | 2025 | 1.34 | 0 | 1.34 | ... | ... | 0.069063 |
0.068278 | ... | ... | 0.80 | 0 | 0.80 | 2050 | 1.48 | 0 | 1.48 | ... | ... | 0.068278 |
0.066941 | ... | ... | 0.70 | 0 | 0.70 | 2075 | 1.63 | 0 | 1.63 | ... | ... | 0.066991 |
0.065092 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 1.78 | 0 | 1.78 | ... | ... | 0.065143 |
0.062613 | ... | ... | 0.52 | 0 | 0.52 | 2125 | 1.94 | 0 | 1.94 | ... | ... | 0.062816 |
0.059621 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 2.10 | -0.01 | 2.11 | ... | ... | 0.059845 |
0.0562 | ... | ... | 0.37 | 0 | 0.37 | 2175 | 2.28 | 0 | 2.28 | ... | ... | 0.056744 |
0.052012 | ... | ... | 0.30 | 0 | 0.30 | 2200 | 2.46 | 0 | 2.46 | ... | ... | 0.053068 |
0.048622 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 2.66 | 0 | 2.66 | ... | ... | 0.049752 |
0.045545 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 2.87 | -0.01 | 2.88 | ... | ... | 0.046682 |
0.042262 | ... | ... | 0.20 | 0 | 0.20 | 2275 | 3.09 | 0 | 3.09 | ... | ... | 0.04408 |
0.038716 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.31 | -0.01 | 3.32 | ... | ... | 0.04139 |
0.035864 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.54 | 0 | 3.54 | ... | ... | 0.039424 |
0.031721 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 3.76 | -0.01 | 3.77 | ... | ... | 0.03658 |
0.028407 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 4 | 0 | 4 | ... | ... | 0.035518 |
0.026323 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.23 | 0 | 4.23 | ... | ... | 0.033558 |
0.022591 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 4.47 | 0 | 4.47 | ... | ... | 0.032597 |
0.020306 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 4.71 | 0 | 4.71 | ... | ... | 0.031683 |
0.017925 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 4.95 | 0 | 4.95 | ... | ... | 0.03081 |
0.015405 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 5.20 | 0 | 5.20 | ... | ... | 0.030962 |
0.015061 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.45 | 0 | 5.45 | ... | ... | 0.031112 |
0.012395 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.70 | 0 | 5.70 | ... | ... | 0.031262 |
0.009404 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.95 | 0 | 5.95 | ... | ... | 0.03141 |
0.009204 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.20 | 0 | 6.20 | ... | ... | 0.031558 |
0.009016 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.45 | 0 | 6.45 | ... | ... | 0.031705 |
0.005567 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.70 | 0 | 6.70 | ... | ... | 0.031851 |
0.005455 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.95 | 0 | 6.95 | ... | ... | 0.031996 |
0.005349 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.20 | 0 | 7.20 | ... | ... | 0.032141 |
0.00525 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.45 | 0 | 7.45 | ... | ... | 0.032284 |
0.005155 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.70 | 0 | 7.70 | ... | ... | 0.032427 |
0.0031 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.95 | 0 | 7.95 | ... | ... | 0.032568 |
0.003046 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.20 | 0 | 8.20 | ... | ... | 0.032709 |
0.002994 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.45 | 0 | 8.45 | ... | ... | 0.03285 |
0.002945 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.70 | 0 | 8.70 | ... | ... | 0.032989 |
0.002898 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.95 | 0 | 8.95 | ... | ... | 0.033128 |
0.002853 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.20 | 0 | 9.20 | ... | ... | 0.033265 |
0.00281 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.45 | 0 | 9.45 | ... | ... | 0.033402 |
0.00277 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.70 | 0 | 9.70 | ... | ... | 0.033539 |
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.