Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.017287 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000995 |
0.017835 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001028 |
0.018367 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001062 |
0.018883 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001097 |
0.019386 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001132 |
0.019876 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001168 |
0.020353 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001205 |
0.020819 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001243 |
0.021275 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001281 |
0.02172 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.00132 |
0.022156 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001361 |
0.022583 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001402 |
0.023002 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001445 |
0.023412 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001489 |
0.023814 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001534 |
0.02421 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00158 |
0.024598 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001628 |
0.024979 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001678 |
0.025355 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001729 |
0.025724 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001782 |
0.026087 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001837 |
0.026444 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001895 |
0.026796 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001954 |
0.027143 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002017 |
0.027485 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002081 |
0.027822 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002149 |
0.028154 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.00222 |
0.028481 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002294 |
0.028805 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002372 |
0.029124 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.003996 |
0.029439 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.004133 |
0.02975 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.004277 |
0.030057 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.007018 |
0.03036 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.007264 |
0.03066 | ... | ... | 6 | 0 | 6 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0.009702 |
0.030956 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.011944 |
0.031248 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0.014075 |
0.031538 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.06 | 0 | 0.06 | ... | ... | 0.016142 |
0.031824 | ... | ... | 5 | 0 | 5 | 1475 | 0.08 | 0 | 0.08 | ... | ... | 0.019504 |
0.032702 | ... | ... | 4.76 | 0 | 4.76 | 1500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.021456 |
0.034213 | ... | ... | 4.53 | 0 | 4.53 | 1525 | 0.12 | 0 | 0.12 | ... | ... | 0.02557 |
0.035778 | ... | ... | 4.30 | 0 | 4.30 | 1550 | 0.14 | 0 | 0.14 | ... | ... | 0.028416 |
0.037939 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.17 | 0 | 0.17 | ... | ... | 0.032001 |
0.04012 | ... | ... | 3.86 | 0 | 3.86 | 1600 | 0.20 | -0.01 | 0.21 | ... | ... | 0.035379 |
0.042787 | ... | ... | 3.65 | 0 | 3.65 | 1625 | 0.24 | 0 | 0.24 | ... | ... | 0.039207 |
0.045817 | ... | ... | 3.45 | 0 | 3.45 | 1650 | 0.29 | 0 | 0.29 | ... | ... | 0.043268 |
0.04873 | ... | ... | 3.25 | 0 | 3.25 | 1675 | 0.33 | -0.01 | 0.34 | ... | ... | 0.046562 |
0.051845 | ... | ... | 3.06 | 0 | 3.06 | 1700 | 0.39 | 0 | 0.39 | ... | ... | 0.050409 |
0.054791 | ... | ... | 2.88 | -0.01 | 2.87 | 1725 | 0.45 | 0 | 0.45 | ... | ... | 0.053899 |
0.057995 | ... | ... | 2.70 | 0 | 2.70 | 1750 | 0.52 | 0 | 0.52 | ... | ... | 0.05732 |
0.060904 | ... | ... | 2.53 | 0 | 2.53 | 1775 | 0.59 | 0 | 0.59 | ... | ... | 0.060398 |
0.063555 | ... | ... | 2.36 | 0 | 2.36 | 1800 | 0.67 | 0 | 0.67 | ... | ... | 0.063311 |
0.066141 | ... | ... | 2.21 | 0 | 2.21 | 1825 | 0.75 | 0 | 0.75 | ... | ... | 0.065891 |
0.06839 | ... | ... | 2.06 | 0 | 2.06 | 1850 | 0.85 | 0 | 0.85 | ... | ... | 0.068291 |
0.070329 | ... | ... | 1.91 | 0 | 1.91 | 1875 | 0.94 | -0.01 | 0.95 | ... | ... | 0.070273 |
0.072007 | ... | ... | 1.78 | 0 | 1.78 | 1900 | 1.05 | 0 | 1.05 | ... | ... | 0.071981 |
0.073335 | ... | ... | 1.65 | 0 | 1.65 | 1925 | 1.16 | -0.01 | 1.17 | ... | ... | 0.073328 |
0.074325 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.28 | -0.01 | 1.29 | ... | ... | 0.074327 |
0.074973 | ... | ... | 1.41 | 0 | 1.41 | 1975 | 1.41 | 0 | 1.41 | ... | ... | 0.074973 |
0.075278 | ... | ... | 1.30 | 0 | 1.30 | 2000 | 1.54 | -0.01 | 1.55 | ... | ... | 0.075278 |
0.075246 | ... | ... | 1.20 | 0 | 1.20 | 2025 | 1.68 | 0 | 1.68 | ... | ... | 0.075247 |
0.074882 | ... | ... | 1.11 | -0.01 | 1.10 | 2050 | 1.83 | 0 | 1.83 | ... | ... | 0.074905 |
0.074209 | ... | ... | 1.02 | -0.01 | 1.01 | 2075 | 1.98 | 0 | 1.98 | ... | ... | 0.074259 |
0.073263 | ... | ... | 0.93 | 0 | 0.93 | 2100 | 2.14 | 0 | 2.14 | ... | ... | 0.073351 |
0.072022 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.30 | -0.01 | 2.31 | ... | ... | 0.072162 |
0.070574 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.47 | -0.01 | 2.48 | ... | ... | 0.070777 |
0.068849 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.65 | 0 | 2.65 | ... | ... | 0.069265 |
0.067002 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 2.83 | 0 | 2.83 | ... | ... | 0.067544 |
0.064905 | ... | ... | 0.59 | 0 | 0.59 | 2225 | 3.01 | -0.01 | 3.02 | ... | ... | 0.0656 |
0.062792 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.20 | -0.01 | 3.21 | ... | ... | 0.063651 |
0.060467 | ... | ... | 0.49 | 0 | 0.49 | 2275 | 3.40 | 0 | 3.40 | ... | ... | 0.06179 |
0.057906 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 3.60 | 0 | 3.60 | ... | ... | 0.059811 |
0.055484 | ... | ... | 0.40 | 0 | 0.40 | 2325 | 3.80 | 0 | 3.80 | ... | ... | 0.057705 |
0.052875 | ... | ... | 0.36 | 0 | 0.36 | 2350 | 4.01 | 0 | 4.01 | ... | ... | 0.055843 |
0.050571 | ... | ... | 0.33 | 0 | 0.33 | 2375 | 4.22 | 0 | 4.22 | ... | ... | 0.053911 |
0.048146 | ... | ... | 0.30 | 0 | 0.30 | 2400 | 4.44 | 0 | 4.44 | ... | ... | 0.05235 |
0.04558 | ... | ... | 0.27 | 0 | 0.27 | 2425 | 4.65 | -0.01 | 4.66 | ... | ... | 0.050296 |
0.042848 | ... | ... | 0.24 | 0 | 0.24 | 2450 | 4.88 | 0 | 4.88 | ... | ... | 0.049178 |
0.040701 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 5.10 | 0 | 5.10 | ... | ... | 0.04756 |
0.037628 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 5.33 | 0 | 5.33 | ... | ... | 0.04647 |
0.035237 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 5.56 | 0 | 5.56 | ... | ... | 0.045398 |
0.033732 | ... | ... | 0.16 | 0 | 0.16 | 2550 | 5.79 | 0 | 5.79 | ... | ... | 0.044342 |
0.031169 | ... | ... | 0.14 | 0 | 0.14 | 2575 | 6.03 | 0 | 6.03 | ... | ... | 0.043883 |
0.0296 | ... | ... | 0.13 | 0 | 0.13 | 2600 | 6.27 | 0 | 6.27 | ... | ... | 0.043451 |
0.026789 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 6.51 | 0 | 6.51 | ... | ... | 0.043041 |
0.025107 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 6.75 | 0 | 6.75 | ... | ... | 0.042653 |
0.023382 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 7 | 0 | 7 | ... | ... | 0.042843 |
0.021604 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.043031 |
0.019757 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.043218 |
0.017823 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.043403 |
0.017576 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8 | 0 | 8 | ... | ... | 0.043588 |
0.01556 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.043771 |
0.013397 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.043953 |
0.013218 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.044133 |
0.013046 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9 | 0 | 9 | ... | ... | 0.044313 |
0.010739 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.044491 |
0.010603 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.044668 |
0.008026 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.044844 |
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.