Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003482 | ... | ... | 15.23 | 0.07 | 15.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.0004 |
0.003565 | ... | ... | 14.98 | 0.07 | 15.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000413 |
0.003646 | ... | ... | 14.73 | 0.07 | 14.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000426 |
0.003725 | ... | ... | 14.48 | 0.07 | 14.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.00044 |
0.003803 | ... | ... | 14.23 | 0.07 | 14.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000454 |
0.003878 | ... | ... | 13.98 | 0.07 | 14.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.003953 | ... | ... | 13.73 | 0.07 | 13.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000482 |
0.004026 | ... | ... | 13.48 | 0.07 | 13.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000497 |
0.004097 | ... | ... | 13.23 | 0.07 | 13.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000511 |
0.004167 | ... | ... | 12.98 | 0.07 | 13.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000527 |
0.004236 | ... | ... | 12.73 | 0.07 | 12.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000542 |
0.004304 | ... | ... | 12.48 | 0.07 | 12.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000558 |
0.004371 | ... | ... | 12.23 | 0.07 | 12.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000575 |
0.004437 | ... | ... | 11.98 | 0.07 | 12.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000591 |
0.004501 | ... | ... | 11.73 | 0.07 | 11.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000609 |
0.004565 | ... | ... | 11.48 | 0.07 | 11.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000626 |
0.004628 | ... | ... | 11.23 | 0.07 | 11.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000645 |
0.00469 | ... | ... | 10.98 | 0.07 | 11.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000663 |
0.004751 | ... | ... | 10.73 | 0.07 | 10.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000683 |
0.004812 | ... | ... | 10.48 | 0.07 | 10.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000703 |
0.004872 | ... | ... | 10.23 | 0.07 | 10.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000724 |
0.004931 | ... | ... | 9.98 | 0.07 | 10.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000745 |
0.004989 | ... | ... | 9.73 | 0.07 | 9.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000767 |
0.005046 | ... | ... | 9.48 | 0.07 | 9.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000791 |
0.005103 | ... | ... | 9.23 | 0.07 | 9.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000815 |
0.005159 | ... | ... | 8.98 | 0.07 | 9.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.00084 |
0.005215 | ... | ... | 8.73 | 0.07 | 8.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000866 |
0.00527 | ... | ... | 8.48 | 0.07 | 8.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000893 |
0.005325 | ... | ... | 8.23 | 0.07 | 8.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000921 |
0.005379 | ... | ... | 7.98 | 0.07 | 8.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000951 |
0.005432 | ... | ... | 7.73 | 0.07 | 7.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000982 |
0.005485 | ... | ... | 7.48 | 0.07 | 7.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001015 |
0.005537 | ... | ... | 7.23 | 0.07 | 7.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001049 |
0.005589 | ... | ... | 6.98 | 0.07 | 7.05 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001086 |
0.005641 | ... | ... | 6.73 | 0.07 | 6.80 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001124 |
0.005691 | ... | ... | 6.48 | 0.07 | 6.55 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001165 |
0.005742 | ... | ... | 6.23 | 0.07 | 6.30 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001208 |
0.005792 | ... | ... | 5.98 | 0.07 | 6.05 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001254 |
0.005842 | ... | ... | 5.73 | 0.07 | 5.80 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001303 |
0.005891 | ... | ... | 5.48 | 0.07 | 5.55 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001355 |
0.00594 | ... | ... | 5.23 | 0.07 | 5.30 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001412 |
0.005988 | ... | ... | 4.98 | 0.07 | 5.05 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001472 |
0.006036 | ... | ... | 4.73 | 0.07 | 4.80 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.002475 |
0.006084 | ... | ... | 4.48 | 0.07 | 4.55 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.002585 |
0.006131 | ... | ... | 4.23 | 0.07 | 4.30 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.002704 |
0.006178 | ... | ... | 3.99 | 0.06 | 4.05 | 1650 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | 0.004417 |
0.007237 | ... | ... | 3.74 | 0.07 | 3.81 | 1675 | 0.02 | -0.01 | 0.03 | ... | ... | 0.004628 |
0.007357 | ... | ... | 3.50 | 0.06 | 3.56 | 1700 | 0.03 | 0 | 0.03 | ... | ... | 0.006187 |
0.008488 | ... | ... | 3.25 | 0.07 | 3.32 | 1725 | 0.03 | 0 | 0.03 | ... | ... | 0.0065 |
0.008702 | ... | ... | 3 | 0.07 | 3.07 | 1750 | 0.03 | -0.01 | 0.04 | ... | ... | 0.006848 |
0.008942 | ... | ... | 2.76 | 0.06 | 2.82 | 1775 | 0.04 | 0 | 0.04 | ... | ... | 0.008477 |
0.01028 | ... | ... | 2.52 | 0.06 | 2.58 | 1800 | 0.04 | -0.01 | 0.05 | ... | ... | 0.008973 |
0.011667 | ... | ... | 2.27 | 0.07 | 2.34 | 1825 | 0.05 | -0.01 | 0.06 | ... | ... | 0.010682 |
0.013128 | ... | ... | 2.04 | 0.06 | 2.10 | 1850 | 0.06 | -0.01 | 0.07 | ... | ... | 0.012415 |
0.01469 | ... | ... | 1.80 | 0.06 | 1.86 | 1875 | 0.07 | -0.01 | 0.08 | ... | ... | 0.014212 |
0.017796 | ... | ... | 1.58 | 0.06 | 1.64 | 1900 | 0.10 | -0.01 | 0.11 | ... | ... | 0.017575 |
0.021144 | ... | ... | 1.37 | 0.06 | 1.43 | 1925 | 0.14 | -0.01 | 0.15 | ... | ... | 0.021087 |
0.024441 | ... | ... | 1.18 | 0.05 | 1.23 | 1950 | 0.19 | -0.02 | 0.21 | ... | ... | 0.024469 |
0.027809 | ... | ... | 1.01 | 0.05 | 1.06 | 1975 | 0.26 | -0.02 | 0.28 | ... | ... | 0.027692 |
0.030258 | ... | ... | 0.85 | 0.04 | 0.89 | 2000 | 0.35 | -0.03 | 0.38 | ... | ... | 0.030299 |
0.032033 | ... | ... | 0.71 | 0.04 | 0.75 | 2025 | 0.45 | -0.03 | 0.48 | ... | ... | 0.032027 |
0.032871 | ... | ... | 0.58 | 0.03 | 0.61 | 2050 | 0.56 | -0.04 | 0.60 | ... | ... | 0.032871 |
0.032788 | ... | ... | 0.46 | 0.03 | 0.49 | 2075 | 0.69 | -0.04 | 0.73 | ... | ... | 0.03279 |
0.031738 | ... | ... | 0.36 | 0.02 | 0.38 | 2100 | 0.83 | -0.05 | 0.88 | ... | ... | 0.031759 |
0.029778 | ... | ... | 0.27 | 0.02 | 0.29 | 2125 | 0.98 | -0.05 | 1.03 | ... | ... | 0.029723 |
0.027144 | ... | ... | 0.21 | 0.01 | 0.22 | 2150 | 1.16 | -0.06 | 1.22 | ... | ... | 0.027099 |
0.024275 | ... | ... | 0.16 | 0.01 | 0.17 | 2175 | 1.36 | -0.06 | 1.42 | ... | ... | 0.02429 |
0.021253 | ... | ... | 0.12 | 0.01 | 0.13 | 2200 | 1.57 | -0.06 | 1.63 | ... | ... | 0.02139 |
0.01836 | ... | ... | 0.09 | 0.01 | 0.10 | 2225 | 1.79 | -0.06 | 1.85 | ... | ... | 0.018687 |
0.01503 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 2.01 | -0.06 | 2.07 | ... | ... | 0.015661 |
0.012193 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 2.24 | -0.06 | 2.30 | ... | ... | 0.013215 |
0.010359 | ... | ... | 0.03 | 0.01 | 0.04 | 2300 | 2.47 | -0.07 | 2.54 | ... | ... | 0.01052 |
0.006698 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 2.71 | -0.07 | 2.78 | ... | ... | 0.008966 |
0.006389 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 2.96 | -0.06 | 3.02 | ... | ... | 0.008887 |
0.003966 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.20 | -0.07 | 3.27 | ... | ... | 0.007412 |
0.003797 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.45 | -0.07 | 3.52 | ... | ... | 0.00745 |
0.002286 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.70 | -0.07 | 3.77 | ... | ... | 0.007489 |
0.002196 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.95 | -0.07 | 4.02 | ... | ... | 0.007528 |
0.002115 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.20 | -0.07 | 4.27 | ... | ... | 0.007566 |
0.002042 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.45 | -0.07 | 4.52 | ... | ... | 0.007604 |
0.001975 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.70 | -0.07 | 4.77 | ... | ... | 0.007642 |
0.001914 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.95 | -0.07 | 5.02 | ... | ... | 0.00768 |
0.001858 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.20 | -0.07 | 5.27 | ... | ... | 0.007718 |
0.001806 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.45 | -0.07 | 5.52 | ... | ... | 0.007755 |
0.001758 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.70 | -0.07 | 5.77 | ... | ... | 0.007792 |
0.001713 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.95 | -0.07 | 6.02 | ... | ... | 0.007829 |
0.001672 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.20 | -0.07 | 6.27 | ... | ... | 0.007866 |
0.001633 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.45 | -0.07 | 6.52 | ... | ... | 0.007903 |
0.001597 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.70 | -0.07 | 6.77 | ... | ... | 0.00794 |
0.001562 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.95 | -0.07 | 7.02 | ... | ... | 0.007976 |
0.00153 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.20 | -0.07 | 7.27 | ... | ... | 0.008012 |
0.0015 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.45 | -0.07 | 7.52 | ... | ... | 0.008048 |
0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.70 | -0.07 | 7.77 | ... | ... | 0.008084 |
0.001444 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.95 | -0.07 | 8.02 | ... | ... | 0.00812 |
0.001419 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.20 | -0.07 | 8.27 | ... | ... | 0.008156 |
0.001394 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.45 | -0.07 | 8.52 | ... | ... | 0.008191 |
0.001371 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.70 | -0.07 | 8.77 | ... | ... | 0.008226 |
0.001349 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.95 | -0.07 | 9.02 | ... | ... | 0.008262 |
0.001328 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.20 | -0.07 | 9.27 | ... | ... | 0.008297 |
0.001308 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.45 | -0.07 | 9.52 | ... | ... | 0.008331 |
0.001289 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.70 | -0.07 | 9.77 | ... | ... | 0.008366 |
0.001271 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.95 | -0.07 | 10.02 | ... | ... | 0.008401 |
0.001253 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.20 | -0.07 | 10.27 | ... | ... | 0.008435 |
0.001236 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.45 | -0.07 | 10.52 | ... | ... | 0.008469 |
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.