Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.010377 | ... | ... | 16.30 | 0 | 16.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000695 |
0.01086 | ... | ... | 16.05 | 0 | 16.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000723 |
0.011322 | ... | ... | 15.80 | 0 | 15.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000752 |
0.011767 | ... | ... | 15.55 | 0 | 15.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000781 |
0.012195 | ... | ... | 15.30 | 0 | 15.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.00081 |
0.012609 | ... | ... | 15.05 | 0 | 15.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000839 |
0.01301 | ... | ... | 14.80 | 0 | 14.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000869 |
0.013398 | ... | ... | 14.55 | 0 | 14.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000899 |
0.013775 | ... | ... | 14.30 | 0 | 14.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000929 |
0.014142 | ... | ... | 14.05 | 0 | 14.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.00096 |
0.014499 | ... | ... | 13.80 | 0 | 13.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000992 |
0.014847 | ... | ... | 13.55 | 0 | 13.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001023 |
0.015188 | ... | ... | 13.30 | 0 | 13.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001056 |
0.01552 | ... | ... | 13.05 | 0 | 13.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001089 |
0.015845 | ... | ... | 12.80 | 0 | 12.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001123 |
0.016163 | ... | ... | 12.55 | 0 | 12.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001158 |
0.016474 | ... | ... | 12.30 | 0 | 12.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001193 |
0.01678 | ... | ... | 12.05 | 0 | 12.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001229 |
0.01708 | ... | ... | 11.80 | 0 | 11.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001267 |
0.017374 | ... | ... | 11.55 | 0 | 11.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001305 |
0.017663 | ... | ... | 11.30 | 0 | 11.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001345 |
0.017947 | ... | ... | 11.05 | 0 | 11.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001385 |
0.018226 | ... | ... | 10.80 | 0 | 10.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001427 |
0.018501 | ... | ... | 10.55 | 0 | 10.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00147 |
0.018771 | ... | ... | 10.30 | 0 | 10.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001515 |
0.019037 | ... | ... | 10.05 | 0 | 10.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001561 |
0.019299 | ... | ... | 9.80 | 0 | 9.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001609 |
0.019558 | ... | ... | 9.55 | 0 | 9.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001659 |
0.019812 | ... | ... | 9.30 | 0 | 9.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001711 |
0.020063 | ... | ... | 9.05 | 0 | 9.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001764 |
0.020311 | ... | ... | 8.80 | 0 | 8.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.00182 |
0.020555 | ... | ... | 8.55 | 0 | 8.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001879 |
0.020797 | ... | ... | 8.30 | 0 | 8.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001939 |
0.021035 | ... | ... | 8.05 | 0 | 8.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002003 |
0.02127 | ... | ... | 7.80 | 0 | 7.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.00207 |
0.021502 | ... | ... | 7.55 | 0 | 7.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.00214 |
0.021732 | ... | ... | 7.30 | 0 | 7.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.002214 |
0.021959 | ... | ... | 7.05 | 0 | 7.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.002292 |
0.022183 | ... | ... | 6.80 | 0 | 6.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.002374 |
0.022405 | ... | ... | 6.55 | 0 | 6.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.003997 |
0.022624 | ... | ... | 6.30 | 0 | 6.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.004142 |
0.022841 | ... | ... | 6.05 | 0 | 6.05 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.004296 |
0.023056 | ... | ... | 5.80 | 0 | 5.80 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.007041 |
0.023268 | ... | ... | 5.55 | 0 | 5.55 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.007305 |
0.023479 | ... | ... | 5.30 | 0 | 5.30 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0.009757 |
0.023687 | ... | ... | 5.05 | 0 | 5.05 | 1475 | 0.04 | 0 | 0.04 | ... | ... | 0.012018 |
0.023893 | ... | ... | 4.80 | 0 | 4.80 | 1500 | 0.05 | 0 | 0.05 | ... | ... | 0.014175 |
0.02493 | ... | ... | 4.56 | 0 | 4.56 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.016276 |
0.026025 | ... | ... | 4.32 | 0 | 4.32 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.018355 |
0.027183 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.09 | 0 | 0.09 | ... | ... | 0.02167 |
0.02921 | ... | ... | 3.85 | 0 | 3.85 | 1600 | 0.11 | 0 | 0.11 | ... | ... | 0.024791 |
0.032 | ... | ... | 3.63 | 0 | 3.63 | 1625 | 0.14 | 0 | 0.14 | ... | ... | 0.028702 |
0.034738 | ... | ... | 3.41 | 0 | 3.41 | 1650 | 0.16 | -0.01 | 0.17 | ... | ... | 0.031543 |
0.037447 | ... | ... | 3.19 | 0 | 3.19 | 1675 | 0.20 | 0 | 0.20 | ... | ... | 0.035742 |
0.04066 | ... | ... | 2.98 | 0 | 2.98 | 1700 | 0.24 | 0 | 0.24 | ... | ... | 0.039583 |
0.044193 | ... | ... | 2.78 | 0 | 2.78 | 1725 | 0.28 | 0 | 0.28 | ... | ... | 0.043162 |
0.04786 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.34 | 0 | 0.34 | ... | ... | 0.047294 |
0.051497 | ... | ... | 2.41 | 0 | 2.41 | 1775 | 0.40 | 0 | 0.40 | ... | ... | 0.050977 |
0.054764 | ... | ... | 2.23 | 0 | 2.23 | 1800 | 0.47 | 0 | 0.47 | ... | ... | 0.054519 |
0.058021 | ... | ... | 2.07 | 0 | 2.07 | 1825 | 0.55 | 0 | 0.55 | ... | ... | 0.057803 |
0.060817 | ... | ... | 1.91 | 0 | 1.91 | 1850 | 0.63 | -0.01 | 0.64 | ... | ... | 0.060636 |
0.063143 | ... | ... | 1.75 | -0.01 | 1.74 | 1875 | 0.72 | 0 | 0.72 | ... | ... | 0.063142 |
0.06519 | ... | ... | 1.59 | -0.01 | 1.58 | 1900 | 0.80 | 0 | 0.80 | ... | ... | 0.065178 |
0.066875 | ... | ... | 1.43 | 0 | 1.43 | 1925 | 0.89 | 0 | 0.89 | ... | ... | 0.066865 |
0.068131 | ... | ... | 1.28 | 0 | 1.28 | 1950 | 0.98 | 0 | 0.98 | ... | ... | 0.068128 |
0.068927 | ... | ... | 1.14 | 0 | 1.14 | 1975 | 1.09 | 0 | 1.09 | ... | ... | 0.068927 |
0.069208 | ... | ... | 1.01 | 0 | 1.01 | 2000 | 1.21 | 0 | 1.21 | ... | ... | 0.069208 |
0.06895 | ... | ... | 0.90 | 0 | 0.90 | 2025 | 1.34 | 0 | 1.34 | ... | ... | 0.068953 |
0.068169 | ... | ... | 0.80 | 0 | 0.80 | 2050 | 1.48 | 0 | 1.48 | ... | ... | 0.06817 |
0.066835 | ... | ... | 0.70 | 0 | 0.70 | 2075 | 1.63 | 0 | 1.63 | ... | ... | 0.066884 |
0.064988 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 1.78 | 0 | 1.78 | ... | ... | 0.065038 |
0.062513 | ... | ... | 0.52 | 0 | 0.52 | 2125 | 1.94 | 0 | 1.94 | ... | ... | 0.062713 |
0.059526 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 2.10 | -0.01 | 2.11 | ... | ... | 0.059745 |
0.05611 | ... | ... | 0.37 | 0 | 0.37 | 2175 | 2.28 | 0 | 2.28 | ... | ... | 0.056647 |
0.051928 | ... | ... | 0.30 | 0 | 0.30 | 2200 | 2.46 | 0 | 2.46 | ... | ... | 0.052973 |
0.048544 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 2.66 | 0 | 2.66 | ... | ... | 0.04966 |
0.045472 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 2.87 | -0.01 | 2.88 | ... | ... | 0.046591 |
0.042193 | ... | ... | 0.20 | 0 | 0.20 | 2275 | 3.09 | 0 | 3.09 | ... | ... | 0.04399 |
0.038653 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.31 | -0.01 | 3.32 | ... | ... | 0.041299 |
0.035806 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.54 | 0 | 3.54 | ... | ... | 0.039333 |
0.031669 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 3.76 | -0.01 | 3.77 | ... | ... | 0.036489 |
0.028361 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 4 | 0 | 4 | ... | ... | 0.035425 |
0.02628 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.23 | 0 | 4.23 | ... | ... | 0.033464 |
0.022554 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 4.47 | 0 | 4.47 | ... | ... | 0.032502 |
0.020273 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 4.71 | 0 | 4.71 | ... | ... | 0.031587 |
0.017896 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 4.95 | 0 | 4.95 | ... | ... | 0.030713 |
0.01538 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 5.20 | 0 | 5.20 | ... | ... | 0.030864 |
0.015036 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.45 | 0 | 5.45 | ... | ... | 0.031014 |
0.012375 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.70 | 0 | 5.70 | ... | ... | 0.031163 |
0.009388 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.95 | 0 | 5.95 | ... | ... | 0.031311 |
0.009188 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.20 | 0 | 6.20 | ... | ... | 0.031458 |
0.009001 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.45 | 0 | 6.45 | ... | ... | 0.031605 |
0.005557 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.70 | 0 | 6.70 | ... | ... | 0.03175 |
0.005446 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.95 | 0 | 6.95 | ... | ... | 0.031895 |
0.00534 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.20 | 0 | 7.20 | ... | ... | 0.032039 |
0.005241 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.45 | 0 | 7.45 | ... | ... | 0.032182 |
0.005147 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.70 | 0 | 7.70 | ... | ... | 0.032324 |
0.003095 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.95 | 0 | 7.95 | ... | ... | 0.032466 |
0.003041 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.20 | 0 | 8.20 | ... | ... | 0.032606 |
0.002989 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.45 | 0 | 8.45 | ... | ... | 0.032746 |
0.00294 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.70 | 0 | 8.70 | ... | ... | 0.032885 |
0.002893 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.95 | 0 | 8.95 | ... | ... | 0.033023 |
0.002848 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.20 | 0 | 9.20 | ... | ... | 0.03316 |
0.002806 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.45 | 0 | 9.45 | ... | ... | 0.033297 |
0.002765 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.70 | 0 | 9.70 | ... | ... | 0.033433 |
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.