Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008693 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0.000658 |
0.009852 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0.000697 |
0.010915 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.000736 |
0.0119 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000773 |
0.012821 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000811 |
0.013688 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000848 |
0.014509 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000885 |
0.01529 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.000922 |
0.016036 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.000959 |
0.016751 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000996 |
0.017438 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.001033 |
0.018099 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.001071 |
0.018738 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001109 |
0.019356 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001147 |
0.019956 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001187 |
0.020537 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001226 |
0.021102 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001267 |
0.021653 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001308 |
0.022189 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00135 |
0.022712 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001393 |
0.023223 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001437 |
0.023722 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001482 |
0.02421 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001528 |
0.024688 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001575 |
0.025157 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001624 |
0.025616 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001674 |
0.026066 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001725 |
0.026508 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001778 |
0.026942 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001833 |
0.027368 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001889 |
0.027787 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001948 |
0.0282 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002009 |
0.028605 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002072 |
0.029004 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002137 |
0.029397 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002205 |
0.029785 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002276 |
0.030166 | ... | ... | 8.46 | 0 | 8.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.00235 |
0.030542 | ... | ... | 8.21 | 0 | 8.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002427 |
0.030913 | ... | ... | 7.96 | 0 | 7.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004094 |
0.031278 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004229 |
0.031639 | ... | ... | 7.46 | 0 | 7.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.00437 |
0.031995 | ... | ... | 7.21 | 0 | 7.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004518 |
0.032346 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.007425 |
0.032693 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.007677 |
0.033036 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.010261 |
0.033374 | ... | ... | 6.21 | 0 | 6.21 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.012636 |
0.033708 | ... | ... | 5.96 | 0 | 5.96 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.014891 |
0.034039 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.017076 |
0.034365 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 0.020648 |
0.035324 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | 0.023955 |
0.036952 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | 0.027089 |
0.038632 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.030106 |
0.040365 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0.033928 |
0.042722 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | 0.037528 |
0.045611 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | 0.041631 |
0.04845 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | 0.045456 |
0.051665 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | 0.049066 |
0.055121 | ... | ... | 3.49 | 0.01 | 3.50 | 1625 | 0.37 | 0 | 0.37 | ... | ... | 0.052931 |
0.058388 | ... | ... | 3.31 | 0 | 3.31 | 1650 | 0.43 | 0 | 0.43 | ... | ... | 0.05689 |
0.061495 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | 0.060524 |
0.064884 | ... | ... | 2.95 | 0 | 2.95 | 1700 | 0.56 | 0 | 0.56 | ... | ... | 0.064118 |
0.06782 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | 0.067389 |
0.070841 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | 0.07052 |
0.073562 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.80 | 0 | 0.80 | ... | ... | 0.073431 |
0.076079 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | 0.075992 |
0.078335 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.99 | 0 | 0.99 | ... | ... | 0.078282 |
0.080264 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | 0.080235 |
0.081894 | ... | ... | 1.89 | 0 | 1.89 | 1875 | 1.20 | 0 | 1.20 | ... | ... | 0.081882 |
0.0832 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.32 | 0 | 1.32 | ... | ... | 0.0832 |
0.084185 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | 0.084185 |
0.08484 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | 0.084839 |
0.085173 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | 0.085172 |
0.085187 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | 0.085188 |
0.084888 | ... | ... | 1.23 | -0.01 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | 0.084908 |
0.084324 | ... | ... | 1.14 | 0 | 1.14 | 2050 | 2.14 | 0 | 2.14 | ... | ... | 0.084337 |
0.083447 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | 0.083516 |
0.082321 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | 0.082428 |
0.081001 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | 0.081151 |
0.079429 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | 0.079634 |
0.077591 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | 0.078007 |
0.075651 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | 0.076172 |
0.073695 | ... | ... | 0.65 | 0 | 0.65 | 2225 | 3.35 | 0 | 3.35 | ... | ... | 0.074325 |
0.071294 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | 0.072311 |
0.068916 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | 0.070397 |
0.066668 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | 0.068365 |
0.064268 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | 0.066207 |
0.061701 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | 0.064297 |
0.058942 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | 0.062317 |
0.05653 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | 0.060259 |
0.053994 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | 0.058603 |
0.051316 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | 0.056926 |
0.048474 | ... | ... | 0.27 | -0.01 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | 0.055222 |
0.046254 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.66 | 0.01 | 5.65 | ... | ... | 0.054053 |
0.043959 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | 0.05232 |
0.041575 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | 0.051164 |
0.039086 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | 0.050633 |
0.036471 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | 0.049516 |
0.034871 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | 0.049036 |
0.033255 | ... | ... | 0.14 | 0 | 0.14 | 2650 | 7.06 | 0 | 7.06 | ... | ... | 0.048579 |
0.030339 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | 0.048143 |
0.028609 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | 0.048334 |
0.026837 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | 0.047934 |
0.025013 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | 0.04814 |
0.023125 | ... | ... | 0.09 | -0.01 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | 0.048345 |
0.022842 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | 0.048548 |
0.020902 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | 0.04875 |
0.018865 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | 0.048951 |
0.018643 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | 0.049151 |
0.016508 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | 0.049349 |
0.01632 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | 0.049546 |
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.