Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019164 | ... | ... | 14.15 | 0 | 14.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001093 |
0.019784 | ... | ... | 13.90 | 0 | 13.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.00113 |
0.020385 | ... | ... | 13.65 | 0 | 13.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001168 |
0.020969 | ... | ... | 13.40 | 0 | 13.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001207 |
0.021537 | ... | ... | 13.15 | 0 | 13.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001246 |
0.02209 | ... | ... | 12.90 | 0 | 12.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001287 |
0.022629 | ... | ... | 12.65 | 0 | 12.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001328 |
0.023155 | ... | ... | 12.40 | 0 | 12.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001369 |
0.023669 | ... | ... | 12.15 | 0 | 12.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001412 |
0.024171 | ... | ... | 11.90 | 0 | 11.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001456 |
0.024663 | ... | ... | 11.65 | 0 | 11.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001502 |
0.025144 | ... | ... | 11.40 | 0 | 11.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001548 |
0.025615 | ... | ... | 11.15 | 0 | 11.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001596 |
0.026077 | ... | ... | 10.90 | 0 | 10.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001645 |
0.02653 | ... | ... | 10.65 | 0 | 10.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001696 |
0.026975 | ... | ... | 10.40 | 0 | 10.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001748 |
0.027412 | ... | ... | 10.15 | 0 | 10.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001802 |
0.027841 | ... | ... | 9.90 | 0 | 9.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001858 |
0.028263 | ... | ... | 9.65 | 0 | 9.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001916 |
0.028677 | ... | ... | 9.40 | 0 | 9.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001977 |
0.029085 | ... | ... | 9.15 | 0 | 9.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002039 |
0.029487 | ... | ... | 8.90 | 0 | 8.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002104 |
0.029882 | ... | ... | 8.65 | 0 | 8.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002172 |
0.030271 | ... | ... | 8.40 | 0 | 8.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002243 |
0.030655 | ... | ... | 8.15 | 0 | 8.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002317 |
0.031033 | ... | ... | 7.90 | 0 | 7.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002395 |
0.031405 | ... | ... | 7.65 | 0 | 7.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002476 |
0.031773 | ... | ... | 7.40 | 0 | 7.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002562 |
0.032135 | ... | ... | 7.15 | 0 | 7.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004315 |
0.032493 | ... | ... | 6.90 | 0 | 6.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.004465 |
0.032845 | ... | ... | 6.65 | 0 | 6.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.004623 |
0.033194 | ... | ... | 6.40 | 0 | 6.40 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.007584 |
0.033537 | ... | ... | 6.15 | 0 | 6.15 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.007854 |
0.033877 | ... | ... | 5.90 | 0 | 5.90 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.010491 |
0.034212 | ... | ... | 5.65 | 0 | 5.65 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.012916 |
0.034544 | ... | ... | 5.40 | 0 | 5.40 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.015223 |
0.034871 | ... | ... | 5.15 | 0 | 5.15 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0.017462 |
0.035194 | ... | ... | 4.90 | 0 | 4.90 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 0.021099 |
0.036119 | ... | ... | 4.66 | 0 | 4.66 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.024468 |
0.03769 | ... | ... | 4.43 | 0 | 4.43 | 1500 | 0.12 | 0 | 0.12 | ... | ... | 0.027664 |
0.039321 | ... | ... | 4.20 | 0 | 4.20 | 1525 | 0.14 | 0 | 0.14 | ... | ... | 0.030747 |
0.041019 | ... | ... | 3.97 | 0 | 3.97 | 1550 | 0.17 | 0 | 0.17 | ... | ... | 0.034625 |
0.043854 | ... | ... | 3.76 | 0 | 3.76 | 1575 | 0.21 | 0 | 0.21 | ... | ... | 0.039006 |
0.046648 | ... | ... | 3.55 | 0 | 3.55 | 1600 | 0.25 | 0 | 0.25 | ... | ... | 0.043032 |
0.049412 | ... | ... | 3.35 | -0.01 | 3.34 | 1625 | 0.29 | 0 | 0.29 | ... | ... | 0.046795 |
0.052901 | ... | ... | 3.15 | 0 | 3.15 | 1650 | 0.34 | 0 | 0.34 | ... | ... | 0.050794 |
0.056191 | ... | ... | 2.96 | 0 | 2.96 | 1675 | 0.39 | -0.01 | 0.40 | ... | ... | 0.054495 |
0.059565 | ... | ... | 2.78 | 0 | 2.78 | 1700 | 0.46 | 0 | 0.46 | ... | ... | 0.058535 |
0.062698 | ... | ... | 2.60 | 0 | 2.60 | 1725 | 0.52 | 0 | 0.52 | ... | ... | 0.061915 |
0.065778 | ... | ... | 2.43 | 0 | 2.43 | 1750 | 0.60 | 0 | 0.60 | ... | ... | 0.065383 |
0.068704 | ... | ... | 2.27 | 0 | 2.27 | 1775 | 0.68 | 0 | 0.68 | ... | ... | 0.06844 |
0.071391 | ... | ... | 2.12 | 0 | 2.12 | 1800 | 0.77 | 0 | 0.77 | ... | ... | 0.071228 |
0.073721 | ... | ... | 1.97 | 0 | 1.97 | 1825 | 0.86 | 0 | 0.86 | ... | ... | 0.073628 |
0.07575 | ... | ... | 1.83 | 0 | 1.83 | 1850 | 0.96 | 0 | 0.96 | ... | ... | 0.075704 |
0.077431 | ... | ... | 1.70 | 0 | 1.70 | 1875 | 1.07 | 0 | 1.07 | ... | ... | 0.077415 |
0.078738 | ... | ... | 1.57 | 0 | 1.57 | 1900 | 1.18 | -0.01 | 1.19 | ... | ... | 0.078736 |
0.079672 | ... | ... | 1.45 | 0 | 1.45 | 1925 | 1.31 | 0 | 1.31 | ... | ... | 0.079671 |
0.080226 | ... | ... | 1.34 | 0 | 1.34 | 1950 | 1.43 | -0.01 | 1.44 | ... | ... | 0.080229 |
0.080406 | ... | ... | 1.23 | 0 | 1.23 | 1975 | 1.57 | 0 | 1.57 | ... | ... | 0.080406 |
0.080214 | ... | ... | 1.14 | -0.01 | 1.13 | 2000 | 1.71 | 0 | 1.71 | ... | ... | 0.080224 |
0.079677 | ... | ... | 1.04 | 0 | 1.04 | 2025 | 1.86 | 0 | 1.86 | ... | ... | 0.079707 |
0.078788 | ... | ... | 0.96 | -0.01 | 0.95 | 2050 | 2.01 | -0.01 | 2.02 | ... | ... | 0.078853 |
0.077601 | ... | ... | 0.88 | -0.01 | 0.87 | 2075 | 2.17 | -0.01 | 2.18 | ... | ... | 0.077717 |
0.076177 | ... | ... | 0.80 | 0 | 0.80 | 2100 | 2.34 | 0 | 2.34 | ... | ... | 0.076361 |
0.074456 | ... | ... | 0.73 | 0 | 0.73 | 2125 | 2.51 | -0.01 | 2.52 | ... | ... | 0.074733 |
0.072419 | ... | ... | 0.67 | -0.01 | 0.66 | 2150 | 2.69 | 0 | 2.69 | ... | ... | 0.072978 |
0.070247 | ... | ... | 0.61 | -0.01 | 0.60 | 2175 | 2.87 | -0.01 | 2.88 | ... | ... | 0.07099 |
0.068042 | ... | ... | 0.55 | 0 | 0.55 | 2200 | 3.06 | 0 | 3.06 | ... | ... | 0.068988 |
0.065612 | ... | ... | 0.50 | 0 | 0.50 | 2225 | 3.25 | -0.01 | 3.26 | ... | ... | 0.066801 |
0.062931 | ... | ... | 0.45 | 0 | 0.45 | 2250 | 3.45 | 0 | 3.45 | ... | ... | 0.06473 |
0.060387 | ... | ... | 0.41 | 0 | 0.41 | 2275 | 3.65 | 0 | 3.65 | ... | ... | 0.06253 |
0.057645 | ... | ... | 0.37 | 0 | 0.37 | 2300 | 3.86 | 0 | 3.86 | ... | ... | 0.060587 |
0.054677 | ... | ... | 0.33 | 0 | 0.33 | 2325 | 4.07 | 0 | 4.07 | ... | ... | 0.058577 |
0.052063 | ... | ... | 0.30 | 0 | 0.30 | 2350 | 4.28 | 0 | 4.28 | ... | ... | 0.056494 |
0.049297 | ... | ... | 0.27 | 0 | 0.27 | 2375 | 4.50 | 0 | 4.50 | ... | ... | 0.054836 |
0.046351 | ... | ... | 0.24 | 0 | 0.24 | 2400 | 4.72 | 0 | 4.72 | ... | ... | 0.053165 |
0.044029 | ... | ... | 0.22 | 0 | 0.22 | 2425 | 4.95 | 0 | 4.95 | ... | ... | 0.05203 |
0.041625 | ... | ... | 0.20 | 0 | 0.20 | 2450 | 5.17 | 0 | 5.17 | ... | ... | 0.050352 |
0.039121 | ... | ... | 0.18 | 0 | 0.18 | 2475 | 5.40 | 0 | 5.40 | ... | ... | 0.049251 |
0.036498 | ... | ... | 0.16 | 0 | 0.16 | 2500 | 5.64 | 0 | 5.64 | ... | ... | 0.04877 |
0.033728 | ... | ... | 0.14 | 0 | 0.14 | 2525 | 5.87 | -0.01 | 5.88 | ... | ... | 0.047725 |
0.032028 | ... | ... | 0.13 | 0 | 0.13 | 2550 | 6.11 | 0 | 6.11 | ... | ... | 0.047305 |
0.028991 | ... | ... | 0.11 | 0 | 0.11 | 2575 | 6.36 | 0 | 6.36 | ... | ... | 0.047499 |
0.02717 | ... | ... | 0.10 | 0 | 0.10 | 2600 | 6.60 | 0 | 6.60 | ... | ... | 0.047125 |
0.025303 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 6.85 | 0 | 6.85 | ... | ... | 0.047337 |
0.023379 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 7.10 | 0 | 7.10 | ... | ... | 0.047548 |
0.021381 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 7.35 | 0 | 7.35 | ... | ... | 0.047757 |
0.01929 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 7.60 | 0 | 7.60 | ... | ... | 0.047965 |
0.019017 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 7.85 | 0 | 7.85 | ... | ... | 0.048171 |
0.016838 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 8.10 | 0 | 8.10 | ... | ... | 0.048375 |
0.014499 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 8.35 | 0 | 8.35 | ... | ... | 0.048579 |
0.014302 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 8.60 | 0 | 8.60 | ... | ... | 0.04878 |
0.011776 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 8.85 | 0 | 8.85 | ... | ... | 0.048981 |
0.01162 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 9.10 | 0 | 9.10 | ... | ... | 0.04918 |
0.011471 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 9.35 | 0 | 9.35 | ... | ... | 0.049377 |
0.008686 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 9.60 | 0 | 9.60 | ... | ... | 0.049574 |
0.008576 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 9.85 | 0 | 9.85 | ... | ... | 0.049769 |
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.