Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019117 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001075 |
0.019703 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001111 |
0.020272 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001147 |
0.020826 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001184 |
0.021365 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001222 |
0.02189 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.00126 |
0.022403 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001299 |
0.022903 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001339 |
0.023393 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001381 |
0.023871 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001423 |
0.02434 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001466 |
0.024799 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00151 |
0.025249 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001556 |
0.02569 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001603 |
0.026123 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001652 |
0.026549 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001702 |
0.026967 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001754 |
0.027377 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001808 |
0.027781 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001863 |
0.028179 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001921 |
0.02857 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001981 |
0.028954 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002043 |
0.029334 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002108 |
0.029707 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002176 |
0.030075 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002247 |
0.030438 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002321 |
0.030795 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.003912 |
0.031148 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004041 |
0.031496 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.004177 |
0.03184 | ... | ... | 7 | 0 | 7 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.006861 |
0.032179 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.007092 |
0.032514 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.009476 |
0.032844 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.009798 |
0.033171 | ... | ... | 6 | 0 | 6 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.01206 |
0.033493 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.014209 |
0.033812 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.017728 |
0.034127 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 0.019687 |
0.034978 | ... | ... | 5.01 | 0 | 5.01 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.02283 |
0.036406 | ... | ... | 4.78 | 0 | 4.78 | 1500 | 0.12 | 0 | 0.12 | ... | ... | 0.025807 |
0.037884 | ... | ... | 4.55 | 0 | 4.55 | 1525 | 0.15 | 0 | 0.15 | ... | ... | 0.029578 |
0.039918 | ... | ... | 4.33 | 0 | 4.33 | 1550 | 0.18 | 0 | 0.18 | ... | ... | 0.033085 |
0.041979 | ... | ... | 4.11 | 0 | 4.11 | 1575 | 0.21 | 0 | 0.21 | ... | ... | 0.036402 |
0.044505 | ... | ... | 3.90 | 0 | 3.90 | 1600 | 0.25 | 0 | 0.25 | ... | ... | 0.040177 |
0.047008 | ... | ... | 3.69 | 0 | 3.69 | 1625 | 0.29 | 0 | 0.29 | ... | ... | 0.043704 |
0.049847 | ... | ... | 3.50 | -0.01 | 3.49 | 1650 | 0.34 | 0 | 0.34 | ... | ... | 0.047471 |
0.052909 | ... | ... | 3.30 | 0 | 3.30 | 1675 | 0.39 | 0 | 0.39 | ... | ... | 0.050962 |
0.056073 | ... | ... | 3.12 | 0 | 3.12 | 1700 | 0.45 | 0 | 0.45 | ... | ... | 0.054528 |
0.059027 | ... | ... | 2.94 | 0 | 2.94 | 1725 | 0.52 | 0 | 0.52 | ... | ... | 0.058044 |
0.061793 | ... | ... | 2.76 | 0 | 2.76 | 1750 | 0.59 | 0 | 0.59 | ... | ... | 0.061221 |
0.064661 | ... | ... | 2.60 | 0 | 2.60 | 1775 | 0.66 | 0 | 0.66 | ... | ... | 0.06411 |
0.067243 | ... | ... | 2.44 | 0 | 2.44 | 1800 | 0.74 | -0.01 | 0.75 | ... | ... | 0.066854 |
0.069568 | ... | ... | 2.28 | 0 | 2.28 | 1825 | 0.83 | -0.01 | 0.84 | ... | ... | 0.069382 |
0.071747 | ... | ... | 2.14 | 0 | 2.14 | 1850 | 0.93 | 0 | 0.93 | ... | ... | 0.071637 |
0.073581 | ... | ... | 2 | -0.01 | 1.99 | 1875 | 1.03 | 0 | 1.03 | ... | ... | 0.073552 |
0.075177 | ... | ... | 1.86 | 0 | 1.86 | 1900 | 1.14 | 0 | 1.14 | ... | ... | 0.075166 |
0.076457 | ... | ... | 1.74 | -0.01 | 1.73 | 1925 | 1.25 | 0 | 1.25 | ... | ... | 0.076455 |
0.077427 | ... | ... | 1.62 | -0.01 | 1.61 | 1950 | 1.37 | 0 | 1.37 | ... | ... | 0.077428 |
0.078078 | ... | ... | 1.50 | 0 | 1.50 | 1975 | 1.50 | 0 | 1.50 | ... | ... | 0.078078 |
0.078418 | ... | ... | 1.39 | 0 | 1.39 | 2000 | 1.63 | -0.01 | 1.64 | ... | ... | 0.078417 |
0.078448 | ... | ... | 1.29 | 0 | 1.29 | 2025 | 1.77 | 0 | 1.77 | ... | ... | 0.07845 |
0.078176 | ... | ... | 1.20 | -0.01 | 1.19 | 2050 | 1.92 | 0 | 1.92 | ... | ... | 0.078198 |
0.077619 | ... | ... | 1.11 | -0.01 | 1.10 | 2075 | 2.07 | 0 | 2.07 | ... | ... | 0.077671 |
0.076811 | ... | ... | 1.02 | 0 | 1.02 | 2100 | 2.23 | 0 | 2.23 | ... | ... | 0.076907 |
0.075735 | ... | ... | 0.94 | 0 | 0.94 | 2125 | 2.39 | 0 | 2.39 | ... | ... | 0.075892 |
0.074379 | ... | ... | 0.87 | -0.01 | 0.86 | 2150 | 2.55 | -0.01 | 2.56 | ... | ... | 0.074618 |
0.072957 | ... | ... | 0.80 | 0 | 0.80 | 2175 | 2.73 | 0 | 2.73 | ... | ... | 0.07329 |
0.071183 | ... | ... | 0.73 | 0 | 0.73 | 2200 | 2.91 | 0 | 2.91 | ... | ... | 0.07178 |
0.069308 | ... | ... | 0.67 | 0 | 0.67 | 2225 | 3.09 | 0 | 3.09 | ... | ... | 0.070081 |
0.067196 | ... | ... | 0.62 | -0.01 | 0.61 | 2250 | 3.28 | 0 | 3.28 | ... | ... | 0.068379 |
0.065083 | ... | ... | 0.56 | 0 | 0.56 | 2275 | 3.47 | 0 | 3.47 | ... | ... | 0.066528 |
0.062768 | ... | ... | 0.52 | -0.01 | 0.51 | 2300 | 3.66 | 0 | 3.66 | ... | ... | 0.06452 |
0.060578 | ... | ... | 0.47 | 0 | 0.47 | 2325 | 3.86 | 0 | 3.86 | ... | ... | 0.062639 |
0.058235 | ... | ... | 0.43 | 0 | 0.43 | 2350 | 4.07 | 0 | 4.07 | ... | ... | 0.060975 |
0.055719 | ... | ... | 0.39 | 0 | 0.39 | 2375 | 4.27 | -0.01 | 4.28 | ... | ... | 0.058903 |
0.053505 | ... | ... | 0.36 | 0 | 0.36 | 2400 | 4.49 | 0 | 4.49 | ... | ... | 0.057488 |
0.050629 | ... | ... | 0.33 | -0.01 | 0.32 | 2425 | 4.70 | 0 | 4.70 | ... | ... | 0.055657 |
0.048122 | ... | ... | 0.30 | -0.01 | 0.29 | 2450 | 4.92 | 0 | 4.92 | ... | ... | 0.054205 |
0.046139 | ... | ... | 0.27 | 0 | 0.27 | 2475 | 5.14 | 0 | 5.14 | ... | ... | 0.052741 |
0.043374 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.36 | 0 | 5.36 | ... | ... | 0.051263 |
0.041218 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.59 | 0 | 5.59 | ... | ... | 0.050277 |
0.038979 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 5.82 | 0 | 5.82 | ... | ... | 0.04931 |
0.036643 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.05 | 0 | 6.05 | ... | ... | 0.048361 |
0.034192 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.29 | 0 | 6.29 | ... | ... | 0.047958 |
0.032683 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.52 | -0.01 | 6.53 | ... | ... | 0.047051 |
0.030026 | ... | ... | 0.13 | 0 | 0.13 | 2650 | 6.77 | 0 | 6.77 | ... | ... | 0.047221 |
0.02843 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.01 | 0 | 7.01 | ... | ... | 0.046883 |
0.026803 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.046563 |
0.025138 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.046764 |
0.023426 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.046964 |
0.021656 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8 | 0 | 8 | ... | ... | 0.047162 |
0.019814 | ... | ... | 0.07 | 0 | 0.07 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.047358 |
0.017881 | ... | ... | 0.06 | 0 | 0.06 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.047553 |
0.017656 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.047747 |
0.015634 | ... | ... | 0.05 | 0 | 0.05 | 2875 | 9 | 0 | 9 | ... | ... | 0.04794 |
0.015443 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.048131 |
0.013297 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.048321 |
0.013139 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.04851 |
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.