Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004819 | ... | ... | 15.82 | 0.23 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000453 |
0.004945 | ... | ... | 15.57 | 0.23 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000468 |
0.005067 | ... | ... | 15.32 | 0.23 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000483 |
0.005186 | ... | ... | 15.07 | 0.23 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000498 |
0.005302 | ... | ... | 14.82 | 0.23 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000514 |
0.005416 | ... | ... | 14.57 | 0.23 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.00053 |
0.005527 | ... | ... | 14.32 | 0.23 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000546 |
0.005636 | ... | ... | 14.07 | 0.23 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000562 |
0.005743 | ... | ... | 13.82 | 0.23 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000579 |
0.005847 | ... | ... | 13.57 | 0.23 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000596 |
0.00595 | ... | ... | 13.32 | 0.23 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000614 |
0.006051 | ... | ... | 13.07 | 0.23 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000631 |
0.006151 | ... | ... | 12.82 | 0.23 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.00065 |
0.006248 | ... | ... | 12.57 | 0.23 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000668 |
0.006344 | ... | ... | 12.32 | 0.23 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000687 |
0.006439 | ... | ... | 12.07 | 0.23 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000707 |
0.006532 | ... | ... | 11.82 | 0.23 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000727 |
0.006624 | ... | ... | 11.57 | 0.23 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000748 |
0.006714 | ... | ... | 11.32 | 0.23 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000769 |
0.006803 | ... | ... | 11.07 | 0.23 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000791 |
0.006892 | ... | ... | 10.82 | 0.23 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000814 |
0.006978 | ... | ... | 10.57 | 0.23 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000837 |
0.007064 | ... | ... | 10.32 | 0.23 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000861 |
0.007149 | ... | ... | 10.07 | 0.23 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000886 |
0.007233 | ... | ... | 9.82 | 0.23 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000912 |
0.007315 | ... | ... | 9.57 | 0.23 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000939 |
0.007397 | ... | ... | 9.32 | 0.23 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000966 |
0.007478 | ... | ... | 9.07 | 0.23 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000995 |
0.007558 | ... | ... | 8.82 | 0.23 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001026 |
0.007637 | ... | ... | 8.57 | 0.23 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001057 |
0.007715 | ... | ... | 8.32 | 0.23 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00109 |
0.007793 | ... | ... | 8.07 | 0.23 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001124 |
0.007869 | ... | ... | 7.82 | 0.23 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00116 |
0.007945 | ... | ... | 7.57 | 0.23 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001198 |
0.008021 | ... | ... | 7.32 | 0.23 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001237 |
0.008095 | ... | ... | 7.07 | 0.23 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001279 |
0.008169 | ... | ... | 6.82 | 0.23 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001322 |
0.008242 | ... | ... | 6.57 | 0.23 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001369 |
0.008314 | ... | ... | 6.32 | 0.23 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001418 |
0.008386 | ... | ... | 6.07 | 0.23 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.00147 |
0.008457 | ... | ... | 5.82 | 0.23 | 6.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001526 |
0.008528 | ... | ... | 5.57 | 0.23 | 5.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001585 |
0.008598 | ... | ... | 5.32 | 0.23 | 5.55 | 1550 | ... | ... | 0.01 | ... | 0.11 | 0.001648 |
0.008667 | ... | ... | 5.07 | 0.23 | 5.30 | 1575 | ... | ... | 0.01 | ... | 0.11 | 0.00277 |
0.008736 | ... | ... | 4.82 | 0.23 | 5.05 | 1600 | ... | ... | 0.01 | ... | 0.11 | 0.002884 |
0.008804 | ... | ... | 4.57 | 0.23 | 4.80 | 1625 | ... | ... | 0.01 | ... | 0.11 | 0.003007 |
0.008872 | ... | ... | 4.32 | 0.23 | 4.55 | 1650 | ... | ... | 0.02 | ... | 0.13 | 0.004914 |
0.008939 | ... | ... | 4.07 | 0.23 | 4.30 | 1675 | ... | ... | 0.02 | ... | 0.15 | 0.005129 |
0.009972 | ... | ... | 3.83 | 0.23 | 4.06 | 1700 | ... | ... | 0.03 | ... | 0.13 | 0.00685 |
0.010106 | ... | ... | 3.58 | 0.23 | 3.81 | 1725 | ... | ... | 0.03 | ... | 0.11 | 0.007163 |
0.011231 | ... | ... | 3.34 | 0.23 | 3.57 | 1750 | ... | ... | 0.04 | ... | 0.11 | 0.008839 |
0.011453 | ... | ... | 3.09 | 0.23 | 3.32 | 1775 | ... | ... | 0.04 | ... | 0.12 | 0.009269 |
0.012698 | ... | ... | 2.85 | 0.23 | 3.08 | 1800 | ... | ... | 0.05 | ... | 0.13 | 0.010979 |
0.013999 | ... | ... | 2.61 | 0.23 | 2.84 | 1825 | ... | ... | 0.06 | ... | 0.14 | 0.012678 |
0.015368 | ... | ... | 2.38 | 0.22 | 2.60 | 1850 | ... | ... | 0.07 | ... | 0.15 | 0.014399 |
0.017628 | ... | ... | 2.15 | 0.22 | 2.37 | 1875 | ... | ... | 0.09 | ... | 0.17 | 0.01703 |
0.019868 | ... | ... | 1.94 | 0.20 | 2.14 | 1900 | ... | ... | 0.11 | ... | 0.20 | 0.019554 |
0.02325 | ... | ... | 1.73 | 0.20 | 1.93 | 1925 | ... | ... | 0.14 | ... | 0.28 | 0.022621 |
0.02669 | ... | ... | 1.55 | 0.18 | 1.73 | 1950 | ... | ... | 0.19 | ... | 0.35 | 0.026354 |
0.029978 | 1.42 | 1.42 | 1.54 | ... | ... | 1975 | ... | ... | 0.25 | 0.23 | 0.23 | 0.029828 |
0.032957 | 1.24 | 1.24 | 1.36 | ... | ... | 2000 | ... | ... | 0.32 | 0.30 | 0.30 | 0.032913 |
0.035507 | 1.07 | 1.07 | 1.19 | ... | ... | 2025 | ... | ... | 0.40 | 0.38 | 0.38 | 0.035511 |
0.037533 | 0.92 | 0.92 | 1.03 | ... | ... | 2050 | ... | ... | 0.49 | 0.47 | 0.47 | 0.037549 |
0.038969 | 0.78 | 0.78 | 0.89 | ... | ... | 2075 | ... | ... | 0.59 | 0.58 | 0.58 | 0.038965 |
0.039703 | 0.66 | 0.66 | 0.76 | ... | ... | 2100 | ... | ... | 0.71 | 0.70 | 0.70 | 0.039704 |
0.039725 | 0.55 | 0.55 | 0.64 | ... | ... | 2125 | ... | ... | 0.84 | 0.85 | 0.85 | 0.039726 |
0.039054 | ... | 0.78 | 0.54 | ... | ... | 2150 | ... | ... | 0.98 | 0.99 | 0.99 | 0.03904 |
0.037671 | ... | 0.66 | 0.44 | ... | ... | 2175 | 1.13 | -0.16 | 1.29 | ... | ... | 0.037658 |
0.035577 | 0.30 | 0.30 | 0.35 | ... | ... | 2200 | 1.29 | -0.18 | 1.47 | ... | ... | 0.035597 |
0.032776 | 0.23 | 0.23 | 0.27 | ... | ... | 2225 | 1.46 | -0.20 | 1.66 | ... | ... | 0.032885 |
0.029275 | ... | 0.38 | 0.20 | ... | ... | 2250 | 1.64 | -0.22 | 1.86 | ... | ... | 0.029564 |
0.025683 | ... | 0.31 | 0.15 | ... | ... | 2275 | 1.84 | -0.22 | 2.06 | ... | ... | 0.026255 |
0.021946 | 0.12 | 0.12 | 0.11 | ... | ... | 2300 | 2.05 | -0.23 | 2.28 | ... | ... | 0.022933 |
0.019335 | ... | 0.19 | 0.09 | ... | ... | 2325 | 2.27 | -0.24 | 2.51 | ... | ... | 0.019901 |
0.017592 | ... | 0.17 | 0.08 | ... | ... | 2350 | 2.51 | -0.23 | 2.74 | ... | ... | 0.018483 |
0.015877 | ... | 0.15 | 0.07 | ... | ... | 2375 | 2.75 | -0.22 | 2.97 | ... | ... | 0.017135 |
0.014165 | ... | 0.14 | 0.06 | ... | ... | 2400 | 2.99 | -0.22 | 3.21 | ... | ... | 0.01584 |
0.012426 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 3.22 | -0.23 | 3.45 | ... | ... | 0.01346 |
0.009029 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 3.46 | -0.23 | 3.69 | ... | ... | 0.012162 |
0.006839 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 3.71 | -0.22 | 3.93 | ... | ... | 0.012138 |
0.006603 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 3.95 | -0.23 | 4.18 | ... | ... | 0.010922 |
0.004094 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.20 | -0.23 | 4.43 | ... | ... | 0.010976 |
0.00396 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.45 | -0.23 | 4.68 | ... | ... | 0.01103 |
0.003837 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.70 | -0.23 | 4.93 | ... | ... | 0.011084 |
0.002312 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.95 | -0.23 | 5.18 | ... | ... | 0.011138 |
0.002244 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.20 | -0.23 | 5.43 | ... | ... | 0.011191 |
0.002181 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.45 | -0.23 | 5.68 | ... | ... | 0.011244 |
0.002123 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.70 | -0.23 | 5.93 | ... | ... | 0.011297 |
0.002069 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.95 | -0.23 | 6.18 | ... | ... | 0.011349 |
0.002018 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.20 | -0.23 | 6.43 | ... | ... | 0.011401 |
0.001971 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.45 | -0.23 | 6.68 | ... | ... | 0.011453 |
0.001927 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.70 | -0.23 | 6.93 | ... | ... | 0.011505 |
0.001886 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.95 | -0.23 | 7.18 | ... | ... | 0.011556 |
0.001847 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.20 | -0.23 | 7.43 | ... | ... | 0.011608 |
0.001811 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.45 | -0.23 | 7.68 | ... | ... | 0.011659 |
0.001776 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.70 | -0.23 | 7.93 | ... | ... | 0.011709 |
0.001743 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.95 | -0.23 | 8.18 | ... | ... | 0.01176 |
0.001712 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | -0.23 | 8.43 | ... | ... | 0.01181 |
0.001682 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | -0.23 | 8.68 | ... | ... | 0.01186 |
0.001654 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | -0.23 | 8.93 | ... | ... | 0.01191 |
0.001628 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | -0.23 | 9.18 | ... | ... | 0.01196 |
0.001602 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | -0.23 | 9.43 | ... | ... | 0.012009 |
0.001578 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | -0.23 | 9.68 | ... | ... | 0.012059 |
0.001554 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | -0.23 | 9.93 | ... | ... | 0.012108 |
0.001532 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | -0.23 | 10.18 | ... | ... | 0.012156 |
0.001511 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | -0.23 | 10.43 | ... | ... | 0.012205 |
0.001491 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | -0.23 | 10.68 | ... | ... | 0.012253 |
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.