Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00597 | ... | ... | 14.76 | -0.01 | 14.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000567 |
0.006119 | ... | ... | 14.51 | -0.01 | 14.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000586 |
0.006263 | ... | ... | 14.26 | -0.01 | 14.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000605 |
0.006405 | ... | ... | 14.01 | -0.01 | 14 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000624 |
0.006543 | ... | ... | 13.76 | -0.01 | 13.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000644 |
0.006678 | ... | ... | 13.51 | -0.01 | 13.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000665 |
0.00681 | ... | ... | 13.26 | -0.01 | 13.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000685 |
0.00694 | ... | ... | 13.01 | -0.01 | 13 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000707 |
0.007067 | ... | ... | 12.76 | -0.01 | 12.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000728 |
0.007191 | ... | ... | 12.51 | -0.01 | 12.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.00075 |
0.007314 | ... | ... | 12.26 | -0.01 | 12.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000773 |
0.007435 | ... | ... | 12.01 | -0.01 | 12 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000796 |
0.007553 | ... | ... | 11.76 | -0.01 | 11.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00082 |
0.00767 | ... | ... | 11.51 | -0.01 | 11.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000845 |
0.007784 | ... | ... | 11.26 | -0.01 | 11.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00087 |
0.007897 | ... | ... | 11.01 | -0.01 | 11 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.000896 |
0.008009 | ... | ... | 10.76 | -0.01 | 10.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000923 |
0.008119 | ... | ... | 10.51 | -0.01 | 10.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000951 |
0.008227 | ... | ... | 10.26 | -0.01 | 10.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000979 |
0.008334 | ... | ... | 10.01 | -0.01 | 10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001009 |
0.008439 | ... | ... | 9.76 | -0.01 | 9.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.00104 |
0.008543 | ... | ... | 9.51 | -0.01 | 9.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001072 |
0.008646 | ... | ... | 9.26 | -0.01 | 9.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001105 |
0.008747 | ... | ... | 9.01 | -0.01 | 9 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.00114 |
0.008848 | ... | ... | 8.76 | -0.01 | 8.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001176 |
0.008947 | ... | ... | 8.51 | -0.01 | 8.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001213 |
0.009045 | ... | ... | 8.26 | -0.01 | 8.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001253 |
0.009142 | ... | ... | 8.01 | -0.01 | 8 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001294 |
0.009238 | ... | ... | 7.76 | -0.01 | 7.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001337 |
0.009332 | ... | ... | 7.51 | -0.01 | 7.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001382 |
0.009426 | ... | ... | 7.26 | -0.01 | 7.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.00143 |
0.009519 | ... | ... | 7.01 | -0.01 | 7 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00148 |
0.009611 | ... | ... | 6.76 | -0.01 | 6.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001533 |
0.009702 | ... | ... | 6.51 | -0.01 | 6.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001589 |
0.009792 | ... | ... | 6.26 | -0.01 | 6.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001649 |
0.009882 | ... | ... | 6.01 | -0.01 | 6 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001713 |
0.00997 | ... | ... | 5.76 | -0.01 | 5.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.00178 |
0.010058 | ... | ... | 5.51 | -0.01 | 5.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.001853 |
0.010145 | ... | ... | 5.26 | -0.01 | 5.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001931 |
0.010231 | ... | ... | 5.01 | -0.01 | 5 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.002015 |
0.010317 | ... | ... | 4.76 | -0.01 | 4.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.003388 |
0.010401 | ... | ... | 4.51 | -0.01 | 4.50 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.00354 |
0.010485 | ... | ... | 4.26 | -0.01 | 4.25 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.003706 |
0.010569 | ... | ... | 4.01 | -0.01 | 4 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 0.006054 |
0.011769 | ... | ... | 3.77 | -0.01 | 3.76 | 1625 | 0.03 | 0 | 0.03 | ... | ... | 0.008091 |
0.013005 | ... | ... | 3.53 | -0.01 | 3.52 | 1650 | 0.05 | 0 | 0.05 | ... | ... | 0.011283 |
0.015219 | ... | ... | 3.30 | -0.01 | 3.29 | 1675 | 0.06 | -0.01 | 0.07 | ... | ... | 0.013005 |
0.017357 | ... | ... | 3.07 | -0.01 | 3.06 | 1700 | 0.09 | 0 | 0.09 | ... | ... | 0.01661 |
0.020149 | ... | ... | 2.85 | -0.01 | 2.84 | 1725 | 0.11 | 0 | 0.11 | ... | ... | 0.019034 |
0.022769 | ... | ... | 2.63 | -0.01 | 2.62 | 1750 | 0.14 | 0 | 0.14 | ... | ... | 0.022026 |
0.024775 | ... | ... | 2.40 | -0.01 | 2.39 | 1775 | 0.16 | 0 | 0.16 | ... | ... | 0.024278 |
0.027285 | ... | ... | 2.18 | -0.01 | 2.17 | 1800 | 0.19 | 0.01 | 0.18 | ... | ... | 0.027011 |
0.029745 | ... | ... | 1.95 | 0 | 1.95 | 1825 | 0.21 | 0 | 0.21 | ... | ... | 0.029241 |
0.032177 | ... | ... | 1.74 | -0.01 | 1.73 | 1850 | 0.25 | 0 | 0.25 | ... | ... | 0.032192 |
0.035094 | ... | ... | 1.54 | -0.01 | 1.53 | 1875 | 0.29 | -0.01 | 0.30 | ... | ... | 0.034942 |
0.03791 | ... | ... | 1.36 | -0.02 | 1.34 | 1900 | 0.35 | -0.01 | 0.36 | ... | ... | 0.03786 |
0.040443 | ... | ... | 1.20 | -0.04 | 1.16 | 1925 | 0.42 | -0.03 | 0.45 | ... | ... | 0.040446 |
0.042616 | ... | ... | 1.05 | -0.04 | 1.01 | 1950 | 0.51 | -0.04 | 0.55 | ... | ... | 0.042589 |
0.044044 | ... | ... | 0.92 | -0.06 | 0.86 | 1975 | 0.62 | -0.04 | 0.66 | ... | ... | 0.044051 |
0.044726 | ... | ... | 0.80 | -0.06 | 0.74 | 2000 | 0.74 | -0.05 | 0.79 | ... | ... | 0.044726 |
0.044616 | ... | ... | 0.69 | -0.06 | 0.63 | 2025 | 0.88 | -0.04 | 0.92 | ... | ... | 0.044619 |
0.043793 | ... | ... | 0.59 | -0.05 | 0.54 | 2050 | 1.04 | -0.03 | 1.07 | ... | ... | 0.043817 |
0.042363 | ... | ... | 0.50 | -0.04 | 0.46 | 2075 | 1.21 | -0.02 | 1.23 | ... | ... | 0.042443 |
0.040581 | ... | ... | 0.42 | -0.02 | 0.40 | 2100 | 1.39 | -0.01 | 1.40 | ... | ... | 0.040622 |
0.038571 | ... | ... | 0.36 | -0.01 | 0.35 | 2125 | 1.59 | 0 | 1.59 | ... | ... | 0.038693 |
0.036502 | ... | ... | 0.32 | -0.01 | 0.31 | 2150 | 1.80 | 0.01 | 1.79 | ... | ... | 0.036743 |
0.034543 | ... | ... | 0.28 | 0 | 0.28 | 2175 | 2.01 | 0 | 2.01 | ... | ... | 0.03463 |
0.03285 | ... | ... | 0.26 | 0 | 0.26 | 2200 | 2.24 | 0.01 | 2.23 | ... | ... | 0.033062 |
0.031152 | ... | ... | 0.24 | 0 | 0.24 | 2225 | 2.46 | 0 | 2.46 | ... | ... | 0.031124 |
0.028982 | ... | ... | 0.22 | -0.01 | 0.21 | 2250 | 2.69 | 0.01 | 2.68 | ... | ... | 0.029554 |
0.027195 | ... | ... | 0.20 | -0.01 | 0.19 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | 0.02799 |
0.025366 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.14 | 0 | 3.14 | ... | ... | 0.025881 |
0.023477 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.37 | 0.01 | 3.36 | ... | ... | 0.02425 |
0.020756 | ... | ... | 0.13 | -0.01 | 0.12 | 2350 | 3.59 | 0 | 3.59 | ... | ... | 0.021906 |
0.018574 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 3.82 | 0.01 | 3.81 | ... | ... | 0.020132 |
0.016213 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 4.05 | 0.01 | 4.04 | ... | ... | 0.018283 |
0.013592 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 4.28 | 0.01 | 4.27 | ... | ... | 0.016331 |
0.011983 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 4.52 | 0.01 | 4.51 | ... | ... | 0.015285 |
0.010287 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 4.76 | 0.01 | 4.75 | ... | ... | 0.014247 |
0.008459 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 5.01 | 0.01 | 5 | ... | ... | 0.014265 |
0.008253 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 5.25 | 0.01 | 5.24 | ... | ... | 0.013276 |
0.006259 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 5.50 | 0.01 | 5.49 | ... | ... | 0.013342 |
0.006114 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.75 | 0.01 | 5.74 | ... | ... | 0.013406 |
0.003778 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6 | 0.01 | 5.99 | ... | ... | 0.013471 |
0.003693 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.25 | 0.01 | 6.24 | ... | ... | 0.013535 |
0.003612 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.50 | 0.01 | 6.49 | ... | ... | 0.013599 |
0.003537 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.75 | 0.01 | 6.74 | ... | ... | 0.013663 |
0.003466 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7 | 0.01 | 6.99 | ... | ... | 0.013726 |
0.002085 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.25 | 0.01 | 7.24 | ... | ... | 0.013789 |
0.002045 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.50 | 0.01 | 7.49 | ... | ... | 0.013852 |
0.002006 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.75 | 0.01 | 7.74 | ... | ... | 0.013914 |
0.001969 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8 | 0.01 | 7.99 | ... | ... | 0.013976 |
0.001935 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.25 | 0.01 | 8.24 | ... | ... | 0.014038 |
0.001902 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.50 | 0.01 | 8.49 | ... | ... | 0.014099 |
0.001871 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.75 | 0.01 | 8.74 | ... | ... | 0.014161 |
0.001841 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9 | 0.01 | 8.99 | ... | ... | 0.014221 |
0.001813 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.25 | 0.01 | 9.24 | ... | ... | 0.014282 |
0.001786 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.50 | 0.01 | 9.49 | ... | ... | 0.014342 |
0.00176 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.75 | 0.01 | 9.74 | ... | ... | 0.014403 |
0.001735 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10 | 0.01 | 9.99 | ... | ... | 0.014462 |
0.001711 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.25 | 0.01 | 10.24 | ... | ... | 0.014522 |
0.001689 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.50 | 0.01 | 10.49 | ... | ... | 0.014581 |
0.001667 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.75 | 0.01 | 10.74 | ... | ... | 0.01464 |
0.001646 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11 | 0.01 | 10.99 | ... | ... | 0.014699 |
0.001626 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.25 | 0.01 | 11.24 | ... | ... | 0.014758 |
0.001606 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.50 | 0.01 | 11.49 | ... | ... | 0.014816 |
0.001587 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.75 | 0.01 | 11.74 | ... | ... | 0.014874 |
0.001569 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12 | 0.01 | 11.99 | ... | ... | 0.014932 |
0.001552 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.25 | 0.01 | 12.24 | ... | ... | 0.014989 |
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.