Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009273 | ... | ... | 17.31 | 0 | 17.31 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0.000655 |
0.010193 | ... | ... | 17.06 | 0 | 17.06 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.000692 |
0.011047 | ... | ... | 16.81 | 0 | 16.81 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000727 |
0.011847 | ... | ... | 16.56 | 0 | 16.56 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000762 |
0.012602 | ... | ... | 16.31 | 0 | 16.31 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000797 |
0.013318 | ... | ... | 16.06 | 0 | 16.06 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000831 |
0.014 | ... | ... | 15.81 | 0 | 15.81 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000866 |
0.014652 | ... | ... | 15.56 | 0 | 15.56 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.0009 |
0.015277 | ... | ... | 15.31 | 0 | 15.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000935 |
0.015878 | ... | ... | 15.06 | 0 | 15.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.00097 |
0.016458 | ... | ... | 14.81 | 0 | 14.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.001006 |
0.017018 | ... | ... | 14.56 | 0 | 14.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001041 |
0.017561 | ... | ... | 14.31 | 0 | 14.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001077 |
0.018087 | ... | ... | 14.06 | 0 | 14.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001114 |
0.018598 | ... | ... | 13.81 | 0 | 13.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001151 |
0.019096 | ... | ... | 13.56 | 0 | 13.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001189 |
0.01958 | ... | ... | 13.31 | 0 | 13.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001228 |
0.020052 | ... | ... | 13.06 | 0 | 13.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001267 |
0.020513 | ... | ... | 12.81 | 0 | 12.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001307 |
0.020963 | ... | ... | 12.56 | 0 | 12.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001348 |
0.021404 | ... | ... | 12.31 | 0 | 12.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00139 |
0.021835 | ... | ... | 12.06 | 0 | 12.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001433 |
0.022257 | ... | ... | 11.81 | 0 | 11.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001477 |
0.02267 | ... | ... | 11.56 | 0 | 11.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001523 |
0.023076 | ... | ... | 11.31 | 0 | 11.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001569 |
0.023474 | ... | ... | 11.06 | 0 | 11.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001617 |
0.023865 | ... | ... | 10.81 | 0 | 10.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001667 |
0.024249 | ... | ... | 10.56 | 0 | 10.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001718 |
0.024627 | ... | ... | 10.31 | 0 | 10.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001771 |
0.024998 | ... | ... | 10.06 | 0 | 10.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001825 |
0.025363 | ... | ... | 9.81 | 0 | 9.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001882 |
0.025722 | ... | ... | 9.56 | 0 | 9.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00194 |
0.026076 | ... | ... | 9.31 | 0 | 9.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002001 |
0.026425 | ... | ... | 9.06 | 0 | 9.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002064 |
0.026769 | ... | ... | 8.81 | 0 | 8.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.00213 |
0.027107 | ... | ... | 8.56 | 0 | 8.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002199 |
0.027441 | ... | ... | 8.31 | 0 | 8.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002271 |
0.02777 | ... | ... | 8.06 | 0 | 8.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002346 |
0.028095 | ... | ... | 7.81 | 0 | 7.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002424 |
0.028416 | ... | ... | 7.56 | 0 | 7.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004087 |
0.028732 | ... | ... | 7.31 | 0 | 7.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004225 |
0.029045 | ... | ... | 7.06 | 0 | 7.06 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.004369 |
0.029354 | ... | ... | 6.81 | 0 | 6.81 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.004522 |
0.029659 | ... | ... | 6.56 | 0 | 6.56 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.007424 |
0.02996 | ... | ... | 6.31 | 0 | 6.31 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.009922 |
0.030258 | ... | ... | 6.06 | 0 | 6.06 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.010267 |
0.030552 | ... | ... | 5.81 | 0 | 5.81 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.012643 |
0.030843 | ... | ... | 5.56 | 0 | 5.56 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.014902 |
0.031131 | ... | ... | 5.31 | 0 | 5.31 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.018596 |
0.032108 | ... | ... | 5.07 | 0 | 5.07 | 1450 | 0.08 | -0.01 | 0.09 | ... | ... | 0.020663 |
0.033136 | ... | ... | 4.83 | 0 | 4.83 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.023969 |
0.034902 | ... | ... | 4.60 | 0 | 4.60 | 1500 | 0.13 | 0 | 0.13 | ... | ... | 0.028143 |
0.037357 | ... | ... | 4.38 | 0 | 4.38 | 1525 | 0.15 | 0 | 0.15 | ... | ... | 0.031073 |
0.039808 | ... | ... | 4.16 | 0 | 4.16 | 1550 | 0.18 | -0.01 | 0.19 | ... | ... | 0.034767 |
0.042263 | ... | ... | 3.94 | 0 | 3.94 | 1575 | 0.22 | 0 | 0.22 | ... | ... | 0.038958 |
0.045718 | ... | ... | 3.74 | 0 | 3.74 | 1600 | 0.26 | 0 | 0.26 | ... | ... | 0.042832 |
0.04858 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.30 | 0 | 0.30 | ... | ... | 0.046468 |
0.052149 | ... | ... | 3.34 | 0 | 3.34 | 1650 | 0.35 | -0.01 | 0.36 | ... | ... | 0.050348 |
0.055493 | ... | ... | 3.15 | 0 | 3.15 | 1675 | 0.41 | 0 | 0.41 | ... | ... | 0.054303 |
0.058647 | ... | ... | 2.96 | 0 | 2.96 | 1700 | 0.47 | 0 | 0.47 | ... | ... | 0.057915 |
0.062062 | ... | ... | 2.79 | 0 | 2.79 | 1725 | 0.54 | 0 | 0.54 | ... | ... | 0.061469 |
0.064996 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.61 | 0 | 0.61 | ... | ... | 0.064687 |
0.067986 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.69 | 0 | 0.69 | ... | ... | 0.067745 |
0.070651 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.78 | 0 | 0.78 | ... | ... | 0.070566 |
0.073085 | ... | ... | 2.14 | 0 | 2.14 | 1825 | 0.87 | 0 | 0.87 | ... | ... | 0.073023 |
0.07523 | ... | ... | 2 | 0 | 2 | 1850 | 0.97 | 0 | 0.97 | ... | ... | 0.07519 |
0.077027 | ... | ... | 1.86 | 0 | 1.86 | 1875 | 1.08 | 0 | 1.08 | ... | ... | 0.077025 |
0.078499 | ... | ... | 1.73 | 0 | 1.73 | 1900 | 1.19 | 0 | 1.19 | ... | ... | 0.078498 |
0.079624 | ... | ... | 1.61 | 0 | 1.61 | 1925 | 1.31 | 0 | 1.31 | ... | ... | 0.079624 |
0.080399 | ... | ... | 1.49 | 0 | 1.49 | 1950 | 1.43 | -0.01 | 1.44 | ... | ... | 0.0804 |
0.080824 | ... | ... | 1.38 | 0 | 1.38 | 1975 | 1.57 | 0 | 1.57 | ... | ... | 0.080821 |
0.080907 | ... | ... | 1.28 | 0 | 1.28 | 2000 | 1.71 | 0 | 1.71 | ... | ... | 0.080908 |
0.080658 | ... | ... | 1.18 | 0 | 1.18 | 2025 | 1.85 | 0 | 1.85 | ... | ... | 0.080666 |
0.080098 | ... | ... | 1.09 | 0 | 1.09 | 2050 | 2 | 0 | 2 | ... | ... | 0.080113 |
0.07922 | ... | ... | 1 | 0 | 1 | 2075 | 2.16 | 0 | 2.16 | ... | ... | 0.079287 |
0.078076 | ... | ... | 0.92 | 0 | 0.92 | 2100 | 2.32 | 0 | 2.32 | ... | ... | 0.078173 |
0.076721 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.49 | 0 | 2.49 | ... | ... | 0.076851 |
0.075101 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.66 | 0 | 2.66 | ... | ... | 0.075266 |
0.073198 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.84 | 0 | 2.84 | ... | ... | 0.073555 |
0.071183 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 3.02 | 0 | 3.02 | ... | ... | 0.071613 |
0.06891 | ... | ... | 0.60 | -0.01 | 0.59 | 2225 | 3.21 | 0 | 3.21 | ... | ... | 0.069645 |
0.066636 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.40 | 0 | 3.40 | ... | ... | 0.067488 |
0.064467 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 3.60 | 0 | 3.60 | ... | ... | 0.065426 |
0.061779 | ... | ... | 0.45 | 0 | 0.45 | 2300 | 3.80 | 0 | 3.80 | ... | ... | 0.063224 |
0.059249 | ... | ... | 0.41 | 0 | 0.41 | 2325 | 4.01 | 0 | 4.01 | ... | ... | 0.061249 |
0.056528 | ... | ... | 0.37 | 0 | 0.37 | 2350 | 4.22 | 0 | 4.22 | ... | ... | 0.059193 |
0.054135 | ... | ... | 0.34 | 0 | 0.34 | 2375 | 4.43 | 0 | 4.43 | ... | ... | 0.057047 |
0.051619 | ... | ... | 0.31 | 0 | 0.31 | 2400 | 4.64 | 0 | 4.64 | ... | ... | 0.054802 |
0.048961 | ... | ... | 0.28 | 0 | 0.28 | 2425 | 4.86 | 0 | 4.86 | ... | ... | 0.052986 |
0.046137 | ... | ... | 0.25 | 0 | 0.25 | 2450 | 5.08 | 0 | 5.08 | ... | ... | 0.051134 |
0.043922 | ... | ... | 0.23 | 0 | 0.23 | 2475 | 5.31 | 0 | 5.31 | ... | ... | 0.049841 |
0.040759 | ... | ... | 0.21 | -0.01 | 0.20 | 2500 | 5.53 | 0 | 5.53 | ... | ... | 0.047939 |
0.038305 | ... | ... | 0.19 | -0.01 | 0.18 | 2525 | 5.76 | 0 | 5.76 | ... | ... | 0.046648 |
0.03676 | ... | ... | 0.17 | 0 | 0.17 | 2550 | 6 | 0 | 6 | ... | ... | 0.046029 |
0.034139 | ... | ... | 0.15 | 0 | 0.15 | 2575 | 6.23 | 0 | 6.23 | ... | ... | 0.044774 |
0.032534 | ... | ... | 0.14 | 0 | 0.14 | 2600 | 6.47 | 0 | 6.47 | ... | ... | 0.04421 |
0.029679 | ... | ... | 0.12 | 0 | 0.12 | 2625 | 6.71 | 0 | 6.71 | ... | ... | 0.043669 |
0.02797 | ... | ... | 0.11 | 0 | 0.11 | 2650 | 6.95 | 0 | 6.95 | ... | ... | 0.043152 |
0.026223 | ... | ... | 0.10 | 0 | 0.10 | 2675 | 7.20 | 0 | 7.20 | ... | ... | 0.043322 |
0.024429 | ... | ... | 0.09 | 0 | 0.09 | 2700 | 7.44 | 0 | 7.44 | ... | ... | 0.042846 |
0.022576 | ... | ... | 0.08 | 0 | 0.08 | 2725 | 7.69 | 0 | 7.69 | ... | ... | 0.043034 |
0.02065 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 7.94 | 0 | 7.94 | ... | ... | 0.04322 |
0.018631 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8.19 | 0 | 8.19 | ... | ... | 0.043406 |
0.018387 | ... | ... | 0.06 | 0 | 0.06 | 2800 | 8.44 | 0 | 8.44 | ... | ... | 0.043591 |
0.016278 | ... | ... | 0.05 | 0 | 0.05 | 2825 | 8.69 | 0 | 8.69 | ... | ... | 0.043774 |
0.016072 | ... | ... | 0.05 | 0 | 0.05 | 2850 | 8.94 | 0 | 8.94 | ... | ... | 0.043956 |
0.013836 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9.19 | 0 | 9.19 | ... | ... | 0.044137 |
0.013666 | ... | ... | 0.04 | 0 | 0.04 | 2900 | 9.44 | 0 | 9.44 | ... | ... | 0.044318 |
0.011246 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.69 | 0 | 9.69 | ... | ... | 0.044496 |
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.