Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.010461 | ... | ... | 16.29 | -0.09 | 16.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.000721 |
0.011322 | ... | ... | 16.04 | -0.09 | 15.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000759 |
0.012129 | ... | ... | 15.79 | -0.09 | 15.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000796 |
0.01289 | ... | ... | 15.54 | -0.09 | 15.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000833 |
0.013612 | ... | ... | 15.29 | -0.09 | 15.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.00087 |
0.0143 | ... | ... | 15.04 | -0.09 | 14.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000907 |
0.014958 | ... | ... | 14.79 | -0.09 | 14.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000944 |
0.01559 | ... | ... | 14.54 | -0.09 | 14.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000981 |
0.016197 | ... | ... | 14.29 | -0.09 | 14.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.001019 |
0.016782 | ... | ... | 14.04 | -0.09 | 13.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.001057 |
0.017348 | ... | ... | 13.79 | -0.09 | 13.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001095 |
0.017897 | ... | ... | 13.54 | -0.09 | 13.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001134 |
0.018428 | ... | ... | 13.29 | -0.09 | 13.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001174 |
0.018944 | ... | ... | 13.04 | -0.09 | 12.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001214 |
0.019447 | ... | ... | 12.79 | -0.09 | 12.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001255 |
0.019936 | ... | ... | 12.54 | -0.09 | 12.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001297 |
0.020413 | ... | ... | 12.29 | -0.09 | 12.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00134 |
0.020879 | ... | ... | 12.04 | -0.09 | 11.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001384 |
0.021334 | ... | ... | 11.79 | -0.09 | 11.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001429 |
0.021778 | ... | ... | 11.54 | -0.09 | 11.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001475 |
0.022214 | ... | ... | 11.29 | -0.09 | 11.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001523 |
0.02264 | ... | ... | 11.04 | -0.09 | 10.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001571 |
0.023058 | ... | ... | 10.79 | -0.09 | 10.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001622 |
0.023468 | ... | ... | 10.54 | -0.09 | 10.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001674 |
0.02387 | ... | ... | 10.29 | -0.09 | 10.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001727 |
0.024265 | ... | ... | 10.04 | -0.09 | 9.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001783 |
0.024653 | ... | ... | 9.79 | -0.09 | 9.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00184 |
0.025034 | ... | ... | 9.54 | -0.09 | 9.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001899 |
0.025409 | ... | ... | 9.29 | -0.09 | 9.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001961 |
0.025778 | ... | ... | 9.04 | -0.09 | 8.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002025 |
0.026141 | ... | ... | 8.79 | -0.09 | 8.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002092 |
0.026499 | ... | ... | 8.54 | -0.09 | 8.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002162 |
0.026851 | ... | ... | 8.29 | -0.09 | 8.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002235 |
0.027198 | ... | ... | 8.04 | -0.09 | 7.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002311 |
0.02754 | ... | ... | 7.79 | -0.09 | 7.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.003899 |
0.027877 | ... | ... | 7.54 | -0.09 | 7.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.004032 |
0.02821 | ... | ... | 7.29 | -0.09 | 7.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004172 |
0.028538 | ... | ... | 7.04 | -0.09 | 6.95 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0.006859 |
0.028861 | ... | ... | 6.79 | -0.09 | 6.70 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0.007097 |
0.029181 | ... | ... | 6.54 | -0.09 | 6.45 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0.009492 |
0.029496 | ... | ... | 6.29 | -0.09 | 6.20 | 1250 | 0.04 | 0.01 | 0.03 | ... | ... | 0.011695 |
0.029808 | ... | ... | 6.04 | -0.09 | 5.95 | 1275 | 0.05 | 0.01 | 0.04 | ... | ... | 0.013791 |
0.030116 | ... | ... | 5.79 | -0.09 | 5.70 | 1300 | 0.06 | 0 | 0.06 | ... | ... | 0.015824 |
0.03042 | ... | ... | 5.54 | -0.09 | 5.45 | 1325 | 0.07 | 0 | 0.07 | ... | ... | 0.017824 |
0.031367 | ... | ... | 5.30 | -0.09 | 5.21 | 1350 | 0.09 | 0 | 0.09 | ... | ... | 0.021063 |
0.032992 | ... | ... | 5.06 | -0.08 | 4.98 | 1375 | 0.11 | 0.01 | 0.10 | ... | ... | 0.024105 |
0.034047 | ... | ... | 4.83 | -0.09 | 4.74 | 1400 | 0.13 | 0 | 0.13 | ... | ... | 0.027017 |
0.036382 | ... | ... | 4.60 | -0.08 | 4.52 | 1425 | 0.16 | 0.01 | 0.15 | ... | ... | 0.030706 |
0.038717 | ... | ... | 4.38 | -0.08 | 4.30 | 1450 | 0.19 | 0.01 | 0.18 | ... | ... | 0.034166 |
0.041061 | ... | ... | 4.16 | -0.08 | 4.08 | 1475 | 0.22 | 0.01 | 0.21 | ... | ... | 0.037461 |
0.043897 | ... | ... | 3.95 | -0.08 | 3.87 | 1500 | 0.26 | 0.01 | 0.25 | ... | ... | 0.041212 |
0.047097 | ... | ... | 3.74 | -0.07 | 3.67 | 1525 | 0.30 | 0.01 | 0.29 | ... | ... | 0.044737 |
0.050166 | ... | ... | 3.55 | -0.08 | 3.47 | 1550 | 0.35 | 0.01 | 0.34 | ... | ... | 0.048506 |
0.053438 | ... | ... | 3.35 | -0.07 | 3.28 | 1575 | 0.41 | 0.02 | 0.39 | ... | ... | 0.052361 |
0.056789 | ... | ... | 3.17 | -0.07 | 3.10 | 1600 | 0.47 | 0.02 | 0.45 | ... | ... | 0.055889 |
0.059897 | ... | ... | 2.99 | -0.07 | 2.92 | 1625 | 0.54 | 0.02 | 0.52 | ... | ... | 0.059375 |
0.062964 | ... | ... | 2.82 | -0.07 | 2.75 | 1650 | 0.61 | 0.02 | 0.59 | ... | ... | 0.062542 |
0.06577 | ... | ... | 2.65 | -0.07 | 2.58 | 1675 | 0.69 | 0.02 | 0.67 | ... | ... | 0.065572 |
0.068536 | ... | ... | 2.49 | -0.06 | 2.43 | 1700 | 0.77 | 0.02 | 0.75 | ... | ... | 0.068287 |
0.070901 | ... | ... | 2.33 | -0.06 | 2.27 | 1725 | 0.86 | 0.02 | 0.84 | ... | ... | 0.070792 |
0.073057 | ... | ... | 2.18 | -0.06 | 2.12 | 1750 | 0.96 | 0.03 | 0.93 | ... | ... | 0.073029 |
0.074951 | ... | ... | 2.04 | -0.06 | 1.98 | 1775 | 1.06 | 0.03 | 1.03 | ... | ... | 0.074934 |
0.076535 | ... | ... | 1.90 | -0.06 | 1.84 | 1800 | 1.17 | 0.04 | 1.13 | ... | ... | 0.076539 |
0.077817 | ... | ... | 1.76 | -0.05 | 1.71 | 1825 | 1.28 | 0.04 | 1.24 | ... | ... | 0.077818 |
0.078776 | ... | ... | 1.64 | -0.05 | 1.59 | 1850 | 1.39 | 0.03 | 1.36 | ... | ... | 0.078779 |
0.079409 | ... | ... | 1.51 | -0.04 | 1.47 | 1875 | 1.52 | 0.04 | 1.48 | ... | ... | 0.079408 |
0.079714 | ... | ... | 1.40 | -0.05 | 1.35 | 1900 | 1.64 | 0.04 | 1.60 | ... | ... | 0.079714 |
0.079681 | ... | ... | 1.29 | -0.05 | 1.24 | 1925 | 1.78 | 0.05 | 1.73 | ... | ... | 0.079686 |
0.079319 | ... | ... | 1.18 | -0.04 | 1.14 | 1950 | 1.92 | 0.05 | 1.87 | ... | ... | 0.079337 |
0.078617 | ... | ... | 1.08 | -0.04 | 1.04 | 1975 | 2.06 | 0.05 | 2.01 | ... | ... | 0.078652 |
0.077609 | ... | ... | 0.99 | -0.04 | 0.95 | 2000 | 2.21 | 0.05 | 2.16 | ... | ... | 0.077663 |
0.076252 | ... | ... | 0.90 | -0.04 | 0.86 | 2025 | 2.37 | 0.06 | 2.31 | ... | ... | 0.076411 |
0.074627 | ... | ... | 0.81 | -0.03 | 0.78 | 2050 | 2.53 | 0.06 | 2.47 | ... | ... | 0.074842 |
0.072645 | ... | ... | 0.73 | -0.03 | 0.70 | 2075 | 2.70 | 0.06 | 2.64 | ... | ... | 0.073071 |
0.070456 | ... | ... | 0.66 | -0.03 | 0.63 | 2100 | 2.87 | 0.06 | 2.81 | ... | ... | 0.070994 |
0.068149 | ... | ... | 0.59 | -0.02 | 0.57 | 2125 | 3.05 | 0.07 | 2.98 | ... | ... | 0.068801 |
0.065535 | ... | ... | 0.53 | -0.02 | 0.51 | 2150 | 3.23 | 0.07 | 3.16 | ... | ... | 0.06632 |
0.062923 | ... | ... | 0.48 | -0.02 | 0.46 | 2175 | 3.43 | 0.07 | 3.36 | ... | ... | 0.064159 |
0.060035 | ... | ... | 0.44 | -0.03 | 0.41 | 2200 | 3.63 | 0.07 | 3.56 | ... | ... | 0.061844 |
0.057774 | ... | ... | 0.39 | -0.01 | 0.38 | 2225 | 3.83 | 0.07 | 3.76 | ... | ... | 0.059359 |
0.054889 | ... | ... | 0.36 | -0.02 | 0.34 | 2250 | 4.04 | 0.07 | 3.97 | ... | ... | 0.057147 |
0.052347 | ... | ... | 0.32 | -0.01 | 0.31 | 2275 | 4.26 | 0.08 | 4.18 | ... | ... | 0.05533 |
0.048998 | ... | ... | 0.29 | -0.02 | 0.27 | 2300 | 4.47 | 0.07 | 4.40 | ... | ... | 0.052947 |
0.046809 | ... | ... | 0.26 | -0.01 | 0.25 | 2325 | 4.69 | 0.07 | 4.62 | ... | ... | 0.051027 |
0.043756 | ... | ... | 0.23 | -0.01 | 0.22 | 2350 | 4.92 | 0.08 | 4.84 | ... | ... | 0.049679 |
0.041363 | ... | ... | 0.21 | -0.01 | 0.20 | 2375 | 5.14 | 0.08 | 5.06 | ... | ... | 0.04771 |
0.038873 | ... | ... | 0.19 | -0.01 | 0.18 | 2400 | 5.37 | 0.08 | 5.29 | ... | ... | 0.046369 |
0.036264 | ... | ... | 0.17 | -0.01 | 0.16 | 2425 | 5.61 | 0.09 | 5.52 | ... | ... | 0.045722 |
0.03351 | ... | ... | 0.15 | -0.01 | 0.14 | 2450 | 5.84 | 0.08 | 5.76 | ... | ... | 0.044423 |
0.031819 | ... | ... | 0.14 | -0.01 | 0.13 | 2475 | 6.08 | 0.09 | 5.99 | ... | ... | 0.043837 |
0.0288 | ... | ... | 0.12 | -0.01 | 0.11 | 2500 | 6.32 | 0.09 | 6.23 | ... | ... | 0.043279 |
0.02699 | ... | ... | 0.11 | -0.01 | 0.10 | 2525 | 6.56 | 0.09 | 6.47 | ... | ... | 0.042747 |
0.025134 | ... | ... | 0.10 | -0.01 | 0.09 | 2550 | 6.80 | 0.08 | 6.72 | ... | ... | 0.042237 |
0.023221 | ... | ... | 0.09 | -0.01 | 0.08 | 2575 | 7.05 | 0.09 | 6.96 | ... | ... | 0.042434 |
0.021236 | ... | ... | 0.08 | -0.01 | 0.07 | 2600 | 7.30 | 0.09 | 7.21 | ... | ... | 0.042629 |
0.019158 | ... | ... | 0.07 | -0.01 | 0.06 | 2625 | 7.55 | 0.09 | 7.46 | ... | ... | 0.042823 |
0.018887 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 7.80 | 0.09 | 7.71 | ... | ... | 0.043015 |
0.016722 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.05 | 0.09 | 7.96 | ... | ... | 0.043207 |
0.014398 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 8.30 | 0.09 | 8.21 | ... | ... | 0.043397 |
0.014203 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.55 | 0.09 | 8.46 | ... | ... | 0.043586 |
0.014016 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 8.80 | 0.09 | 8.71 | ... | ... | 0.043773 |
0.011539 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.05 | 0.09 | 8.96 | ... | ... | 0.04396 |
0.011391 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 9.30 | 0.09 | 9.21 | ... | ... | 0.044145 |
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.