Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006792 | ... | ... | 16.27 | 0.18 | 16.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000527 |
0.00699 | ... | ... | 16.02 | 0.18 | 16.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000545 |
0.007182 | ... | ... | 15.77 | 0.18 | 15.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000563 |
0.007368 | ... | ... | 15.52 | 0.18 | 15.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000582 |
0.00755 | ... | ... | 15.27 | 0.18 | 15.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.0006 |
0.007728 | ... | ... | 15.02 | 0.18 | 15.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000619 |
0.007901 | ... | ... | 14.77 | 0.18 | 14.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000638 |
0.00807 | ... | ... | 14.52 | 0.18 | 14.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000657 |
0.008236 | ... | ... | 14.27 | 0.18 | 14.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000677 |
0.008398 | ... | ... | 14.02 | 0.18 | 14.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000697 |
0.008557 | ... | ... | 13.77 | 0.18 | 13.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000718 |
0.008713 | ... | ... | 13.52 | 0.18 | 13.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000738 |
0.008866 | ... | ... | 13.27 | 0.18 | 13.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00076 |
0.009017 | ... | ... | 13.02 | 0.18 | 13.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000781 |
0.009165 | ... | ... | 12.77 | 0.18 | 12.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000804 |
0.00931 | ... | ... | 12.52 | 0.18 | 12.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000827 |
0.009453 | ... | ... | 12.27 | 0.18 | 12.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.009594 | ... | ... | 12.02 | 0.18 | 12.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000874 |
0.009733 | ... | ... | 11.77 | 0.18 | 11.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000899 |
0.009869 | ... | ... | 11.52 | 0.18 | 11.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000924 |
0.010004 | ... | ... | 11.27 | 0.18 | 11.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00095 |
0.010137 | ... | ... | 11.02 | 0.18 | 11.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000977 |
0.010268 | ... | ... | 10.77 | 0.18 | 10.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001005 |
0.010397 | ... | ... | 10.52 | 0.18 | 10.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001034 |
0.010524 | ... | ... | 10.27 | 0.18 | 10.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001063 |
0.01065 | ... | ... | 10.02 | 0.18 | 10.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001094 |
0.010775 | ... | ... | 9.77 | 0.18 | 9.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001126 |
0.010897 | ... | ... | 9.52 | 0.18 | 9.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001159 |
0.011019 | ... | ... | 9.27 | 0.18 | 9.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001193 |
0.011139 | ... | ... | 9.02 | 0.18 | 9.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001229 |
0.011258 | ... | ... | 8.77 | 0.18 | 8.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001266 |
0.011375 | ... | ... | 8.52 | 0.18 | 8.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001305 |
0.011491 | ... | ... | 8.27 | 0.18 | 8.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001346 |
0.011606 | ... | ... | 8.02 | 0.18 | 8.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001388 |
0.01172 | ... | ... | 7.77 | 0.18 | 7.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001432 |
0.011832 | ... | ... | 7.52 | 0.18 | 7.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001479 |
0.011944 | ... | ... | 7.27 | 0.18 | 7.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001528 |
0.012054 | ... | ... | 7.02 | 0.18 | 7.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.00158 |
0.012163 | ... | ... | 6.77 | 0.18 | 6.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001634 |
0.012271 | ... | ... | 6.52 | 0.18 | 6.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001692 |
0.012379 | ... | ... | 6.27 | 0.18 | 6.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001753 |
0.012485 | ... | ... | 6.02 | 0.18 | 6.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001818 |
0.01259 | ... | ... | 5.77 | 0.18 | 5.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001887 |
0.012694 | ... | ... | 5.52 | 0.18 | 5.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.003172 |
0.012798 | ... | ... | 5.27 | 0.18 | 5.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.003296 |
0.0129 | ... | ... | 5.02 | 0.18 | 5.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.003428 |
0.013002 | ... | ... | 4.77 | 0.18 | 4.95 | 1625 | 0.02 | 0 | 0.02 | ... | ... | 0.005607 |
0.013103 | ... | ... | 4.52 | 0.18 | 4.70 | 1650 | 0.03 | 0 | 0.03 | ... | ... | 0.007485 |
0.013203 | ... | ... | 4.28 | 0.17 | 4.45 | 1675 | 0.03 | 0 | 0.03 | ... | ... | 0.007792 |
0.014207 | ... | ... | 4.03 | 0.18 | 4.21 | 1700 | 0.04 | 0 | 0.04 | ... | ... | 0.009601 |
0.014368 | ... | ... | 3.79 | 0.17 | 3.96 | 1725 | 0.04 | -0.01 | 0.05 | ... | ... | 0.010014 |
0.01548 | ... | ... | 3.54 | 0.18 | 3.72 | 1750 | 0.05 | 0 | 0.05 | ... | ... | 0.01183 |
0.016647 | ... | ... | 3.30 | 0.18 | 3.48 | 1775 | 0.06 | 0 | 0.06 | ... | ... | 0.013617 |
0.016973 | ... | ... | 3.06 | 0.17 | 3.23 | 1800 | 0.06 | -0.01 | 0.07 | ... | ... | 0.014254 |
0.019182 | ... | ... | 2.83 | 0.17 | 3 | 1825 | 0.07 | -0.01 | 0.08 | ... | ... | 0.016145 |
0.020573 | ... | ... | 2.59 | 0.17 | 2.76 | 1850 | 0.09 | -0.01 | 0.10 | ... | ... | 0.019072 |
0.022848 | ... | ... | 2.37 | 0.16 | 2.53 | 1875 | 0.11 | -0.02 | 0.13 | ... | ... | 0.02186 |
0.025815 | ... | ... | 2.16 | 0.15 | 2.31 | 1900 | 0.14 | -0.02 | 0.16 | ... | ... | 0.025278 |
0.029206 | ... | ... | 1.96 | 0.14 | 2.10 | 1925 | 0.18 | -0.03 | 0.21 | ... | ... | 0.029007 |
0.033143 | ... | ... | 1.77 | 0.14 | 1.91 | 1950 | 0.23 | -0.04 | 0.27 | ... | ... | 0.032779 |
0.036795 | ... | ... | 1.60 | 0.13 | 1.73 | 1975 | 0.30 | -0.05 | 0.35 | ... | ... | 0.036659 |
0.040213 | ... | ... | 1.45 | 0.12 | 1.57 | 2000 | 0.38 | -0.06 | 0.44 | ... | ... | 0.040031 |
0.042914 | ... | ... | 1.30 | 0.11 | 1.41 | 2025 | 0.47 | -0.07 | 0.54 | ... | ... | 0.042849 |
0.045095 | ... | ... | 1.16 | 0.10 | 1.26 | 2050 | 0.57 | -0.08 | 0.65 | ... | ... | 0.045083 |
0.046737 | ... | ... | 1.03 | 0.10 | 1.13 | 2075 | 0.68 | -0.08 | 0.76 | ... | ... | 0.046722 |
0.047764 | ... | ... | 0.91 | 0.09 | 1 | 2100 | 0.80 | -0.09 | 0.89 | ... | ... | 0.047764 |
0.04822 | ... | ... | 0.80 | 0.08 | 0.88 | 2125 | 0.93 | -0.10 | 1.03 | ... | ... | 0.04822 |
0.048103 | ... | ... | 0.70 | 0.06 | 0.76 | 2150 | 1.06 | -0.11 | 1.17 | ... | ... | 0.048107 |
0.047432 | ... | ... | 0.61 | 0.05 | 0.66 | 2175 | 1.20 | -0.13 | 1.33 | ... | ... | 0.04743 |
0.046246 | ... | ... | 0.52 | 0.05 | 0.57 | 2200 | 1.36 | -0.13 | 1.49 | ... | ... | 0.046271 |
0.044498 | ... | ... | 0.45 | 0.03 | 0.48 | 2225 | 1.52 | -0.14 | 1.66 | ... | ... | 0.044588 |
0.042429 | ... | ... | 0.38 | 0.03 | 0.41 | 2250 | 1.69 | -0.15 | 1.84 | ... | ... | 0.042472 |
0.040085 | ... | ... | 0.32 | 0.03 | 0.35 | 2275 | 1.88 | -0.15 | 2.03 | ... | ... | 0.040246 |
0.037602 | ... | ... | 0.27 | 0.03 | 0.30 | 2300 | 2.08 | -0.15 | 2.23 | ... | ... | 0.037942 |
0.035142 | ... | ... | 0.23 | 0.03 | 0.26 | 2325 | 2.28 | -0.15 | 2.43 | ... | ... | 0.035353 |
0.032419 | ... | ... | 0.19 | 0.03 | 0.22 | 2350 | 2.49 | -0.15 | 2.64 | ... | ... | 0.032878 |
0.029362 | ... | ... | 0.16 | 0.02 | 0.18 | 2375 | 2.70 | -0.16 | 2.86 | ... | ... | 0.03017 |
0.026576 | ... | ... | 0.13 | 0.02 | 0.15 | 2400 | 2.92 | -0.16 | 3.08 | ... | ... | 0.027811 |
0.024318 | ... | ... | 0.11 | 0.02 | 0.13 | 2425 | 3.14 | -0.16 | 3.30 | ... | ... | 0.025299 |
0.021011 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 3.37 | -0.16 | 3.53 | ... | ... | 0.023408 |
0.019413 | ... | ... | 0.07 | 0.02 | 0.09 | 2475 | 3.60 | -0.17 | 3.77 | ... | ... | 0.021471 |
0.016647 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 3.84 | -0.17 | 4.01 | ... | ... | 0.020406 |
0.01493 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 4.07 | -0.18 | 4.25 | ... | ... | 0.018408 |
0.013154 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 4.32 | -0.17 | 4.49 | ... | ... | 0.018379 |
0.011286 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 4.56 | -0.17 | 4.73 | ... | ... | 0.017406 |
0.009277 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 4.80 | -0.18 | 4.98 | ... | ... | 0.016452 |
0.00904 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 5.05 | -0.18 | 5.23 | ... | ... | 0.01653 |
0.006855 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 5.30 | -0.18 | 5.48 | ... | ... | 0.016608 |
0.006689 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 5.55 | -0.18 | 5.73 | ... | ... | 0.016685 |
0.004135 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.80 | -0.18 | 5.98 | ... | ... | 0.016762 |
0.004037 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.05 | -0.18 | 6.23 | ... | ... | 0.016839 |
0.003945 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.30 | -0.18 | 6.48 | ... | ... | 0.016915 |
0.003859 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.55 | -0.18 | 6.73 | ... | ... | 0.016991 |
0.003779 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 6.80 | -0.18 | 6.98 | ... | ... | 0.017066 |
0.002274 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.05 | -0.18 | 7.23 | ... | ... | 0.017141 |
0.002228 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.30 | -0.18 | 7.48 | ... | ... | 0.017216 |
0.002184 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.55 | -0.18 | 7.73 | ... | ... | 0.01729 |
0.002142 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.80 | -0.18 | 7.98 | ... | ... | 0.017364 |
0.002103 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.05 | -0.18 | 8.23 | ... | ... | 0.017437 |
0.002066 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.30 | -0.18 | 8.48 | ... | ... | 0.017511 |
0.002031 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.55 | -0.18 | 8.73 | ... | ... | 0.017584 |
0.001998 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.80 | -0.18 | 8.98 | ... | ... | 0.017656 |
0.001966 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.05 | -0.18 | 9.23 | ... | ... | 0.017728 |
0.001935 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.30 | -0.18 | 9.48 | ... | ... | 0.0178 |
0.001906 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.55 | -0.18 | 9.73 | ... | ... | 0.017872 |
0.001879 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.80 | -0.18 | 9.98 | ... | ... | 0.017943 |
0.001852 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.05 | -0.18 | 10.23 | ... | ... | 0.018014 |
0.001826 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.30 | -0.18 | 10.48 | ... | ... | 0.018084 |
0.001802 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.55 | -0.18 | 10.73 | ... | ... | 0.018154 |
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.