Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009214 | ... | ... | 17 | 0 | 17 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000635 |
0.009809 | ... | ... | 16.75 | 0 | 16.75 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000666 |
0.010372 | ... | ... | 16.50 | 0 | 16.50 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000696 |
0.010907 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000726 |
0.011418 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000756 |
0.011907 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000786 |
0.012378 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000816 |
0.012831 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000847 |
0.013268 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000878 |
0.013692 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000909 |
0.014103 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.00094 |
0.014501 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000972 |
0.014889 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001004 |
0.015267 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001037 |
0.015635 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.00107 |
0.015994 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001104 |
0.016345 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001139 |
0.016689 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001174 |
0.017025 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001211 |
0.017354 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001248 |
0.017677 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001286 |
0.017993 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001325 |
0.018304 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001365 |
0.018609 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001407 |
0.018909 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001449 |
0.019204 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001493 |
0.019494 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001539 |
0.01978 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001586 |
0.020061 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001634 |
0.020338 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001685 |
0.02061 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001737 |
0.020879 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001791 |
0.021144 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001847 |
0.021406 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001906 |
0.021664 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001967 |
0.021918 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002031 |
0.02217 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002099 |
0.022418 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002169 |
0.022663 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002243 |
0.022906 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00232 |
0.023145 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.002402 |
0.023382 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.002489 |
0.023616 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.002581 |
0.023847 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.002678 |
0.024076 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.002782 |
0.024302 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.002892 |
0.024526 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.004863 |
0.024748 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.00506 |
0.024968 | ... | ... | 5 | 0 | 5 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.005273 |
0.025185 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 0.008621 |
0.0254 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.03 | 0.01 | 0.02 | ... | ... | 0.011512 |
0.025613 | ... | ... | 4.25 | 0 | 4.25 | 1550 | 0.04 | 0.01 | 0.03 | ... | ... | 0.014189 |
0.026809 | ... | ... | 4 | 0.01 | 4.01 | 1575 | 0.05 | 0 | 0.05 | ... | ... | 0.016756 |
0.028081 | ... | ... | 3.76 | 0.01 | 3.77 | 1600 | 0.07 | 0.01 | 0.06 | ... | ... | 0.020873 |
0.029439 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.08 | 0 | 0.08 | ... | ... | 0.023278 |
0.032715 | ... | ... | 3.30 | 0.01 | 3.31 | 1650 | 0.11 | 0.01 | 0.10 | ... | ... | 0.028206 |
0.035908 | ... | ... | 3.08 | 0.01 | 3.09 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | 0.032634 |
0.039728 | ... | ... | 2.87 | 0.01 | 2.88 | 1700 | 0.18 | 0.01 | 0.17 | ... | ... | 0.037534 |
0.043363 | ... | ... | 2.67 | 0 | 2.67 | 1725 | 0.22 | 0 | 0.22 | ... | ... | 0.041959 |
0.047794 | ... | ... | 2.48 | 0 | 2.48 | 1750 | 0.28 | 0.01 | 0.27 | ... | ... | 0.047048 |
0.052138 | ... | ... | 2.30 | 0 | 2.30 | 1775 | 0.34 | 0 | 0.34 | ... | ... | 0.051473 |
0.055977 | ... | ... | 2.13 | -0.01 | 2.12 | 1800 | 0.41 | -0.01 | 0.42 | ... | ... | 0.055674 |
0.059782 | ... | ... | 1.96 | 0 | 1.96 | 1825 | 0.50 | 0 | 0.50 | ... | ... | 0.059707 |
0.06312 | ... | ... | 1.81 | 0 | 1.81 | 1850 | 0.59 | 0 | 0.59 | ... | ... | 0.063039 |
0.065869 | ... | ... | 1.66 | 0 | 1.66 | 1875 | 0.68 | 0 | 0.68 | ... | ... | 0.065798 |
0.068104 | ... | ... | 1.51 | 0 | 1.51 | 1900 | 0.77 | 0 | 0.77 | ... | ... | 0.068054 |
0.069858 | ... | ... | 1.36 | 0 | 1.36 | 1925 | 0.87 | 0 | 0.87 | ... | ... | 0.06985 |
0.071131 | ... | ... | 1.22 | 0 | 1.22 | 1950 | 0.98 | 0 | 0.98 | ... | ... | 0.071132 |
0.07187 | ... | ... | 1.09 | 0 | 1.09 | 1975 | 1.09 | 0 | 1.09 | ... | ... | 0.07187 |
0.072041 | ... | ... | 0.97 | 0 | 0.97 | 2000 | 1.22 | 0 | 1.22 | ... | ... | 0.072042 |
0.071633 | ... | ... | 0.87 | -0.01 | 0.86 | 2025 | 1.35 | 0 | 1.35 | ... | ... | 0.071641 |
0.070703 | ... | ... | 0.77 | 0 | 0.77 | 2050 | 1.50 | 0 | 1.50 | ... | ... | 0.070712 |
0.069236 | ... | ... | 0.68 | 0 | 0.68 | 2075 | 1.66 | 0 | 1.66 | ... | ... | 0.06931 |
0.067437 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 1.83 | 0 | 1.83 | ... | ... | 0.067518 |
0.065198 | ... | ... | 0.54 | 0 | 0.54 | 2125 | 2.01 | 0 | 2.01 | ... | ... | 0.06544 |
0.062713 | ... | ... | 0.48 | 0 | 0.48 | 2150 | 2.19 | 0 | 2.19 | ... | ... | 0.062976 |
0.05982 | ... | ... | 0.42 | 0 | 0.42 | 2175 | 2.38 | 0 | 2.38 | ... | ... | 0.060375 |
0.057211 | ... | ... | 0.38 | 0 | 0.38 | 2200 | 2.58 | 0 | 2.58 | ... | ... | 0.057786 |
0.053939 | ... | ... | 0.33 | 0 | 0.33 | 2225 | 2.78 | 0 | 2.78 | ... | ... | 0.054958 |
0.05078 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 2.98 | 0 | 2.98 | ... | ... | 0.051856 |
0.047307 | ... | ... | 0.25 | 0 | 0.25 | 2275 | 3.19 | 0 | 3.19 | ... | ... | 0.049011 |
0.044198 | ... | ... | 0.22 | 0 | 0.22 | 2300 | 3.41 | 0 | 3.41 | ... | ... | 0.046615 |
0.04086 | ... | ... | 0.19 | 0 | 0.19 | 2325 | 3.62 | 0 | 3.62 | ... | ... | 0.043434 |
0.037233 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 3.85 | 0 | 3.85 | ... | ... | 0.041588 |
0.034348 | ... | ... | 0.14 | 0 | 0.14 | 2375 | 4.07 | 0 | 4.07 | ... | ... | 0.038921 |
0.031302 | ... | ... | 0.12 | 0 | 0.12 | 2400 | 4.30 | 0 | 4.30 | ... | ... | 0.037042 |
0.028044 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 4.53 | 0 | 4.53 | ... | ... | 0.035156 |
0.024497 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 4.77 | 0 | 4.77 | ... | ... | 0.03424 |
0.022333 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 5.01 | 0 | 5.01 | ... | ... | 0.033367 |
0.020096 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.25 | 0 | 5.25 | ... | ... | 0.032531 |
0.017755 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 5.50 | 0 | 5.50 | ... | ... | 0.032689 |
0.015268 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 5.75 | 0 | 5.75 | ... | ... | 0.032846 |
0.01496 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6 | 0 | 6 | ... | ... | 0.033002 |
0.012315 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 6.25 | 0 | 6.25 | ... | ... | 0.033158 |
0.012077 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 6.50 | 0 | 6.50 | ... | ... | 0.033312 |
0.009159 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | 0.033465 |
0.008988 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7 | 0 | 7 | ... | ... | 0.033617 |
0.005543 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.033769 |
0.005441 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.033919 |
0.005344 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.034069 |
0.005252 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | 0.034218 |
0.005165 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.034365 |
0.005082 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.034513 |
0.003054 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.034659 |
0.003005 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | 0.034804 |
0.002959 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.034949 |
0.002915 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.035093 |
0.002873 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.035236 |
0.002833 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10 | 0 | 10 | ... | ... | 0.035378 |
0.002794 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.25 | 0 | 10.25 | ... | ... | 0.035519 |
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.