Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008686 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0.000657 |
0.009843 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0.000697 |
0.010903 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.000735 |
0.011886 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000773 |
0.012805 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.00081 |
0.01367 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000847 |
0.014489 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000884 |
0.015268 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000921 |
0.016012 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000958 |
0.016725 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000995 |
0.01741 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.001032 |
0.018071 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.00107 |
0.018708 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001108 |
0.019325 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001146 |
0.019923 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001185 |
0.020503 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001225 |
0.021067 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001266 |
0.021616 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001307 |
0.022151 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001349 |
0.022673 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001392 |
0.023183 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001435 |
0.023681 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00148 |
0.024168 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001526 |
0.024645 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001574 |
0.025112 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001622 |
0.02557 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001672 |
0.02602 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001723 |
0.026461 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001776 |
0.026894 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001831 |
0.027319 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001888 |
0.027738 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001946 |
0.028149 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002007 |
0.028554 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00207 |
0.028952 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002135 |
0.029344 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002203 |
0.029731 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002274 |
0.030111 | ... | ... | 8.46 | 0 | 8.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002348 |
0.030487 | ... | ... | 8.21 | 0 | 8.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002425 |
0.030857 | ... | ... | 7.96 | 0 | 7.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.00409 |
0.031221 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004225 |
0.031581 | ... | ... | 7.46 | 0 | 7.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004366 |
0.031937 | ... | ... | 7.21 | 0 | 7.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004514 |
0.032287 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.007417 |
0.032633 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.007669 |
0.032975 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.010251 |
0.033313 | ... | ... | 6.21 | 0 | 6.21 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.012623 |
0.033646 | ... | ... | 5.96 | 0 | 5.96 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.014876 |
0.033976 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.017059 |
0.034302 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 0.020627 |
0.03526 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | 0.023931 |
0.036889 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | 0.027062 |
0.038569 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.030076 |
0.040303 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0.033894 |
0.04266 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | 0.037491 |
0.045549 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | 0.04159 |
0.048388 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | 0.045411 |
0.051602 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | 0.049018 |
0.054702 | ... | ... | 3.50 | -0.01 | 3.49 | 1625 | 0.37 | 0 | 0.37 | ... | ... | 0.05288 |
0.058019 | ... | ... | 3.31 | -0.01 | 3.30 | 1650 | 0.43 | 0 | 0.43 | ... | ... | 0.056834 |
0.061429 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | 0.060465 |
0.064607 | ... | ... | 2.95 | -0.01 | 2.94 | 1700 | 0.56 | 0 | 0.56 | ... | ... | 0.064056 |
0.067751 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | 0.067324 |
0.070771 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | 0.070452 |
0.07349 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.79 | -0.01 | 0.80 | ... | ... | 0.073258 |
0.076005 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | 0.075919 |
0.07826 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.98 | -0.01 | 0.99 | ... | ... | 0.07816 |
0.080187 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | 0.080158 |
0.081805 | ... | ... | 1.89 | -0.01 | 1.88 | 1875 | 1.20 | 0 | 1.20 | ... | ... | 0.081804 |
0.083121 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.31 | -0.01 | 1.32 | ... | ... | 0.08312 |
0.084105 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | 0.084105 |
0.084759 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | 0.084758 |
0.085092 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | 0.085091 |
0.085106 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | 0.085107 |
0.084807 | ... | ... | 1.22 | 0 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | 0.084827 |
0.084215 | ... | ... | 1.14 | -0.01 | 1.13 | 2050 | 2.14 | 0 | 2.14 | ... | ... | 0.084256 |
0.083367 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | 0.083436 |
0.082242 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | 0.082348 |
0.080923 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | 0.081072 |
0.079353 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | 0.079555 |
0.077516 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | 0.077929 |
0.075578 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | 0.076095 |
0.0734 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 3.35 | 0 | 3.35 | ... | ... | 0.074248 |
0.071225 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | 0.072235 |
0.068849 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | 0.07032 |
0.066603 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | 0.068289 |
0.064206 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | 0.066131 |
0.06164 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | 0.064221 |
0.058885 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | 0.06224 |
0.056474 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | 0.060182 |
0.053941 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | 0.058526 |
0.051266 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | 0.056847 |
0.048426 | ... | ... | 0.26 | 0 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | 0.055143 |
0.046209 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.65 | -0.01 | 5.66 | ... | ... | 0.053409 |
0.043916 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | 0.052239 |
0.041534 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | 0.051081 |
0.039047 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | 0.05055 |
0.036434 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | 0.049432 |
0.034837 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | 0.048951 |
0.032003 | ... | ... | 0.14 | -0.01 | 0.13 | 2650 | 7.06 | 0 | 7.06 | ... | ... | 0.048493 |
0.030309 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | 0.048056 |
0.028581 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | 0.048246 |
0.02681 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | 0.047846 |
0.024988 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | 0.048052 |
0.023102 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | 0.048256 |
0.022819 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | 0.048459 |
0.020881 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | 0.048661 |
0.018846 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | 0.048862 |
0.018624 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | 0.049061 |
0.016491 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | 0.049259 |
0.016303 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | 0.049455 |
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.