Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000714 | ... | ... | 17.59 | 0 | 17.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000181 |
0.000731 | ... | ... | 17.34 | 0 | 17.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000187 |
0.000748 | ... | ... | 17.09 | 0 | 17.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000193 |
0.000764 | ... | ... | 16.84 | 0 | 16.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000199 |
0.00078 | ... | ... | 16.59 | 0 | 16.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000206 |
0.000795 | ... | ... | 16.34 | 0 | 16.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000212 |
0.00081 | ... | ... | 16.09 | 0 | 16.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000218 |
0.000825 | ... | ... | 15.84 | 0 | 15.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000225 |
0.00084 | ... | ... | 15.59 | 0 | 15.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000231 |
0.000854 | ... | ... | 15.34 | 0 | 15.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000238 |
0.000868 | ... | ... | 15.09 | 0 | 15.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000244 |
0.000882 | ... | ... | 14.84 | 0 | 14.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000251 |
0.000895 | ... | ... | 14.59 | 0 | 14.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000258 |
0.000909 | ... | ... | 14.34 | 0 | 14.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000265 |
0.000922 | ... | ... | 14.09 | 0 | 14.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000272 |
0.000935 | ... | ... | 13.84 | 0 | 13.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.00028 |
0.000948 | ... | ... | 13.59 | 0 | 13.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000287 |
0.00096 | ... | ... | 13.34 | 0 | 13.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000295 |
0.000973 | ... | ... | 13.09 | 0 | 13.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000303 |
0.000985 | ... | ... | 12.84 | 0 | 12.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000311 |
0.000997 | ... | ... | 12.59 | 0 | 12.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00032 |
0.00101 | ... | ... | 12.34 | 0 | 12.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.001021 | ... | ... | 12.09 | 0 | 12.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000337 |
0.001033 | ... | ... | 11.84 | 0 | 11.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000346 |
0.001045 | ... | ... | 11.59 | 0 | 11.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000355 |
0.001056 | ... | ... | 11.34 | 0 | 11.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000365 |
0.001068 | ... | ... | 11.09 | 0 | 11.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000375 |
0.001079 | ... | ... | 10.84 | 0 | 10.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000385 |
0.00109 | ... | ... | 10.59 | 0 | 10.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000396 |
0.001101 | ... | ... | 10.34 | 0 | 10.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000407 |
0.001112 | ... | ... | 10.09 | 0 | 10.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000418 |
0.001123 | ... | ... | 9.84 | 0 | 9.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00043 |
0.001134 | ... | ... | 9.59 | 0 | 9.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000442 |
0.001145 | ... | ... | 9.34 | 0 | 9.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.000455 |
0.001155 | ... | ... | 9.09 | 0 | 9.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.001166 | ... | ... | 8.84 | 0 | 8.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000482 |
0.001176 | ... | ... | 8.59 | 0 | 8.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000497 |
0.001186 | ... | ... | 8.34 | 0 | 8.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000512 |
0.001196 | ... | ... | 8.09 | 0 | 8.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000528 |
0.001207 | ... | ... | 7.84 | 0 | 7.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000545 |
0.001217 | ... | ... | 7.59 | 0 | 7.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000562 |
0.001227 | ... | ... | 7.34 | 0 | 7.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.00058 |
0.001237 | ... | ... | 7.09 | 0 | 7.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.0006 |
0.001246 | ... | ... | 6.84 | 0 | 6.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.00062 |
0.001256 | ... | ... | 6.59 | 0 | 6.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.000642 |
0.001266 | ... | ... | 6.34 | 0 | 6.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.000665 |
0.001276 | ... | ... | 6.09 | 0 | 6.09 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.00069 |
0.001285 | ... | ... | 5.84 | 0 | 5.84 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.000716 |
0.001295 | ... | ... | 5.59 | 0 | 5.59 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.000744 |
0.001304 | ... | ... | 5.34 | 0 | 5.34 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.001314 | ... | ... | 5.09 | 0 | 5.09 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.000807 |
0.001323 | ... | ... | 4.84 | 0 | 4.84 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.000842 |
0.001332 | ... | ... | 4.59 | 0 | 4.59 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.00088 |
0.001341 | ... | ... | 4.34 | 0 | 4.34 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.000921 |
0.00135 | ... | ... | 4.09 | 0 | 4.09 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.000966 |
0.00136 | ... | ... | 3.84 | 0 | 3.84 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.001017 |
0.001369 | ... | ... | 3.59 | 0 | 3.59 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.001072 |
0.001378 | ... | ... | 3.34 | 0 | 3.34 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.001134 |
0.001386 | ... | ... | 3.09 | 0 | 3.09 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.001204 |
0.001395 | ... | ... | 2.84 | 0 | 2.84 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.001283 |
0.001404 | ... | ... | 2.59 | 0 | 2.59 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.001374 |
0.001413 | ... | ... | 2.34 | 0 | 2.34 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.00148 |
0.001422 | ... | ... | 2.09 | 0 | 2.09 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.001606 |
0.001431 | ... | ... | 1.84 | 0 | 1.84 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.001757 |
0.001439 | ... | ... | 1.59 | 0 | 1.59 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.001944 |
0.001448 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.002183 |
0.001456 | ... | ... | 1.09 | 0 | 1.09 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.002501 |
0.001465 | ... | ... | 0.84 | 0 | 0.84 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.002954 |
0.001473 | ... | ... | 0.60 | -0.01 | 0.59 | 2175 | 0.01 | -0.01 | 0.01 | ... | ... | 0.003664 |
0.001482 | ... | ... | 0.36 | -0.02 | 0.34 | 2200 | 0.01 | -0.02 | 0.02 | ... | ... | 0.005013 |
0.016143 | ... | ... | 0.17 | -0.04 | 0.13 | 2225 | 0.04 | -0.04 | 0.08 | ... | ... | 0.016134 |
0.012492 | ... | ... | 0.06 | -0.04 | 0.02 | 2250 | 0.18 | -0.04 | 0.22 | ... | ... | 0.012549 |
0.004605 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 0.41 | -0.01 | 0.42 | ... | ... | 0.001507 |
0.003529 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.66 | 0 | 0.66 | ... | ... | 0.001515 |
0.002925 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.91 | 0 | 0.91 | ... | ... | 0.001523 |
0.00253 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 1.16 | 0 | 1.16 | ... | ... | 0.001532 |
0.002247 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.41 | 0 | 1.41 | ... | ... | 0.00154 |
0.002034 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.66 | 0 | 1.66 | ... | ... | 0.001548 |
0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.91 | 0 | 1.91 | ... | ... | 0.001556 |
0.001728 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 2.16 | 0 | 2.16 | ... | ... | 0.001564 |
0.001615 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.41 | 0 | 2.41 | ... | ... | 0.001572 |
0.001519 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.66 | 0 | 2.66 | ... | ... | 0.00158 |
0.001436 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.91 | 0 | 2.91 | ... | ... | 0.001588 |
0.001364 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 3.16 | 0 | 3.16 | ... | ... | 0.001596 |
0.001301 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.41 | 0 | 3.41 | ... | ... | 0.001604 |
0.001246 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.66 | 0 | 3.66 | ... | ... | 0.001611 |
0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.91 | 0 | 3.91 | ... | ... | 0.001619 |
0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 4.16 | 0 | 4.16 | ... | ... | 0.001627 |
0.00111 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.41 | 0 | 4.41 | ... | ... | 0.001635 |
0.001073 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.66 | 0 | 4.66 | ... | ... | 0.001642 |
0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.91 | 0 | 4.91 | ... | ... | 0.00165 |
0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 5.16 | 0 | 5.16 | ... | ... | 0.001658 |
0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.41 | 0 | 5.41 | ... | ... | 0.001665 |
0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.66 | 0 | 5.66 | ... | ... | 0.001673 |
0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.91 | 0 | 5.91 | ... | ... | 0.001681 |
0.000905 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 6.16 | 0 | 6.16 | ... | ... | 0.001688 |
0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.41 | 0 | 6.41 | ... | ... | 0.001696 |
0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.66 | 0 | 6.66 | ... | ... | 0.001703 |
0.000845 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.91 | 0 | 6.91 | ... | ... | 0.001711 |
0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.16 | 0 | 7.16 | ... | ... | 0.001718 |
0.00081 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.41 | 0 | 7.41 | ... | ... | 0.001725 |
0.000795 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.66 | 0 | 7.66 | ... | ... | 0.001733 |
0.00078 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.91 | 0 | 7.91 | ... | ... | 0.00174 |
0.000766 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.16 | 0 | 8.16 | ... | ... | 0.001747 |
0.000752 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.41 | 0 | 8.41 | ... | ... | 0.001755 |
0.000739 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.66 | 0 | 8.66 | ... | ... | 0.001762 |
0.000727 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.91 | 0 | 8.91 | ... | ... | 0.001769 |
0.000716 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.16 | 0 | 9.16 | ... | ... | 0.001776 |
0.000705 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.41 | 0 | 9.41 | ... | ... | 0.001784 |
0.000694 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.66 | 0 | 9.66 | ... | ... | 0.001791 |
0.000684 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.91 | 0 | 9.91 | ... | ... | 0.001798 |
0.000674 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 10.16 | 0 | 10.16 | ... | ... | 0.001805 |
0.000665 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.41 | 0 | 10.41 | ... | ... | 0.001812 |
0.000656 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.66 | 0 | 10.66 | ... | ... | 0.001819 |
0.000648 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.91 | 0 | 10.91 | ... | ... | 0.001826 |
0.000639 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 11.16 | 0 | 11.16 | ... | ... | 0.001833 |
0.000631 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.41 | 0 | 11.41 | ... | ... | 0.00184 |
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.