Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009741 | ... | ... | 16.45 | 0.01 | 16.46 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000644 |
0.010046 | ... | ... | 16.20 | 0.01 | 16.21 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000665 |
0.010342 | ... | ... | 15.95 | 0.01 | 15.96 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000688 |
0.01063 | ... | ... | 15.70 | 0.01 | 15.71 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.00071 |
0.01091 | ... | ... | 15.45 | 0.01 | 15.46 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000732 |
0.011183 | ... | ... | 15.20 | 0.01 | 15.21 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000755 |
0.011449 | ... | ... | 14.95 | 0.01 | 14.96 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000779 |
0.011709 | ... | ... | 14.70 | 0.01 | 14.71 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000802 |
0.011963 | ... | ... | 14.45 | 0.01 | 14.46 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000826 |
0.012211 | ... | ... | 14.20 | 0.01 | 14.21 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000851 |
0.012455 | ... | ... | 13.95 | 0.01 | 13.96 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000876 |
0.012693 | ... | ... | 13.70 | 0.01 | 13.71 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000901 |
0.012927 | ... | ... | 13.45 | 0.01 | 13.46 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000927 |
0.013156 | ... | ... | 13.20 | 0.01 | 13.21 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000953 |
0.013381 | ... | ... | 12.95 | 0.01 | 12.96 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000981 |
0.013603 | ... | ... | 12.70 | 0.01 | 12.71 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001008 |
0.01382 | ... | ... | 12.45 | 0.01 | 12.46 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001037 |
0.014034 | ... | ... | 12.20 | 0.01 | 12.21 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001066 |
0.014244 | ... | ... | 11.95 | 0.01 | 11.96 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001096 |
0.014452 | ... | ... | 11.70 | 0.01 | 11.71 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001127 |
0.014656 | ... | ... | 11.45 | 0.01 | 11.46 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001159 |
0.014857 | ... | ... | 11.20 | 0.01 | 11.21 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001192 |
0.015055 | ... | ... | 10.95 | 0.01 | 10.96 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001226 |
0.015251 | ... | ... | 10.70 | 0.01 | 10.71 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001261 |
0.015443 | ... | ... | 10.45 | 0.01 | 10.46 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001297 |
0.015633 | ... | ... | 10.20 | 0.01 | 10.21 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001335 |
0.015821 | ... | ... | 9.95 | 0.01 | 9.96 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001373 |
0.016007 | ... | ... | 9.70 | 0.01 | 9.71 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001414 |
0.01619 | ... | ... | 9.45 | 0.01 | 9.46 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001455 |
0.01637 | ... | ... | 9.20 | 0.01 | 9.21 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001499 |
0.016549 | ... | ... | 8.95 | 0.01 | 8.96 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001544 |
0.016726 | ... | ... | 8.70 | 0.01 | 8.71 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001592 |
0.0169 | ... | ... | 8.45 | 0.01 | 8.46 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001641 |
0.017073 | ... | ... | 8.20 | 0.01 | 8.21 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001693 |
0.017243 | ... | ... | 7.95 | 0.01 | 7.96 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001747 |
0.017412 | ... | ... | 7.70 | 0.01 | 7.71 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001804 |
0.017579 | ... | ... | 7.45 | 0.01 | 7.46 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.001863 |
0.017744 | ... | ... | 7.20 | 0.01 | 7.21 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.001926 |
0.017908 | ... | ... | 6.95 | 0.01 | 6.96 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.001993 |
0.01807 | ... | ... | 6.70 | 0.01 | 6.71 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.002063 |
0.01823 | ... | ... | 6.45 | 0.01 | 6.46 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.002137 |
0.018389 | ... | ... | 6.20 | 0.01 | 6.21 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.002216 |
0.018546 | ... | ... | 5.95 | 0.01 | 5.96 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.0023 |
0.018702 | ... | ... | 5.70 | 0.01 | 5.71 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.003866 |
0.018857 | ... | ... | 5.45 | 0.01 | 5.46 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.004016 |
0.01901 | ... | ... | 5.20 | 0.01 | 5.21 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.004177 |
0.019161 | ... | ... | 4.95 | 0.01 | 4.96 | 1625 | 0.02 | 0 | 0.02 | ... | ... | 0.006829 |
0.019311 | ... | ... | 4.70 | 0.01 | 4.71 | 1650 | 0.03 | 0 | 0.03 | ... | ... | 0.009115 |
0.01946 | ... | ... | 4.45 | 0.01 | 4.46 | 1675 | 0.03 | -0.01 | 0.04 | ... | ... | 0.009488 |
0.020457 | ... | ... | 4.21 | 0.01 | 4.22 | 1700 | 0.05 | 0 | 0.05 | ... | ... | 0.013244 |
0.02151 | ... | ... | 3.97 | 0.01 | 3.98 | 1725 | 0.06 | 0 | 0.06 | ... | ... | 0.015217 |
0.022626 | ... | ... | 3.73 | 0.01 | 3.74 | 1750 | 0.08 | 0 | 0.08 | ... | ... | 0.01837 |
0.024604 | ... | ... | 3.51 | 0 | 3.51 | 1775 | 0.10 | 0 | 0.10 | ... | ... | 0.021303 |
0.027311 | ... | ... | 3.28 | 0.01 | 3.29 | 1800 | 0.13 | 0 | 0.13 | ... | ... | 0.024952 |
0.030533 | ... | ... | 3.07 | 0.01 | 3.08 | 1825 | 0.16 | -0.01 | 0.17 | ... | ... | 0.0283 |
0.03356 | ... | ... | 2.87 | 0 | 2.87 | 1850 | 0.21 | 0 | 0.21 | ... | ... | 0.032584 |
0.036859 | ... | ... | 2.67 | 0 | 2.67 | 1875 | 0.25 | -0.01 | 0.26 | 0.26 | 0.26 | 0.035896 |
0.040248 | ... | ... | 2.47 | 0.01 | 2.48 | 1900 | 0.31 | 0 | 0.31 | ... | ... | 0.039708 |
0.043317 | ... | ... | 2.28 | 0.01 | 2.29 | 1925 | 0.36 | -0.01 | 0.37 | ... | ... | 0.042788 |
0.046124 | ... | ... | 2.09 | 0.01 | 2.10 | 1950 | 0.42 | 0 | 0.42 | ... | ... | 0.045846 |
0.048703 | ... | ... | 1.91 | 0 | 1.91 | 1975 | 0.48 | -0.01 | 0.49 | ... | ... | 0.048591 |
0.051288 | ... | ... | 1.73 | 0.01 | 1.74 | 2000 | 0.55 | 0 | 0.55 | ... | ... | 0.051171 |
0.053507 | ... | ... | 1.57 | 0 | 1.57 | 2025 | 0.63 | 0 | 0.63 | ... | ... | 0.053477 |
0.05545 | ... | ... | 1.41 | 0.01 | 1.42 | 2050 | 0.72 | -0.01 | 0.73 | ... | ... | 0.05542 |
0.056949 | ... | ... | 1.28 | 0 | 1.28 | 2075 | 0.83 | -0.01 | 0.84 | ... | ... | 0.056946 |
0.057967 | ... | ... | 1.15 | 0.01 | 1.16 | 2100 | 0.95 | -0.01 | 0.96 | ... | ... | 0.057966 |
0.05848 | ... | ... | 1.04 | 0 | 1.04 | 2125 | 1.08 | -0.01 | 1.09 | ... | ... | 0.058479 |
0.058501 | ... | ... | 0.93 | 0 | 0.93 | 2150 | 1.22 | 0 | 1.22 | ... | ... | 0.058504 |
0.058049 | ... | ... | 0.83 | 0 | 0.83 | 2175 | 1.36 | -0.01 | 1.37 | ... | ... | 0.058056 |
0.05716 | ... | ... | 0.74 | 0 | 0.74 | 2200 | 1.51 | -0.01 | 1.52 | ... | ... | 0.05716 |
0.055816 | ... | ... | 0.65 | 0 | 0.65 | 2225 | 1.67 | -0.01 | 1.68 | ... | ... | 0.055864 |
0.054088 | ... | ... | 0.57 | 0 | 0.57 | 2250 | 1.84 | -0.01 | 1.85 | ... | ... | 0.054234 |
0.052052 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 2.02 | 0 | 2.02 | ... | ... | 0.052358 |
0.049805 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 2.20 | -0.01 | 2.21 | ... | ... | 0.050136 |
0.047187 | ... | ... | 0.38 | 0 | 0.38 | 2325 | 2.39 | -0.01 | 2.40 | ... | ... | 0.04779 |
0.044491 | ... | ... | 0.33 | 0 | 0.33 | 2350 | 2.58 | -0.01 | 2.59 | ... | ... | 0.045121 |
0.041873 | ... | ... | 0.29 | 0 | 0.29 | 2375 | 2.79 | -0.01 | 2.80 | ... | ... | 0.042878 |
0.039 | ... | ... | 0.25 | 0 | 0.25 | 2400 | 2.99 | -0.01 | 3 | ... | ... | 0.040029 |
0.036417 | ... | ... | 0.22 | 0 | 0.22 | 2425 | 3.21 | -0.01 | 3.22 | ... | ... | 0.037937 |
0.033651 | ... | ... | 0.19 | 0 | 0.19 | 2450 | 3.43 | -0.01 | 3.44 | ... | ... | 0.035775 |
0.03065 | ... | ... | 0.16 | 0 | 0.16 | 2475 | 3.65 | -0.01 | 3.66 | ... | ... | 0.033526 |
0.028256 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 3.88 | -0.01 | 3.89 | ... | ... | 0.03188 |
0.025734 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 4.10 | -0.02 | 4.12 | ... | ... | 0.029473 |
0.023042 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 4.34 | -0.01 | 4.35 | ... | ... | 0.028571 |
0.021365 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 4.57 | -0.01 | 4.58 | ... | ... | 0.026891 |
0.018327 | ... | ... | 0.07 | 0 | 0.07 | 2600 | 4.81 | -0.01 | 4.82 | ... | ... | 0.026056 |
0.016479 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 5.05 | -0.01 | 5.06 | ... | ... | 0.025254 |
0.014549 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 5.30 | -0.01 | 5.31 | ... | ... | 0.02533 |
0.012504 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 5.54 | -0.01 | 5.55 | ... | ... | 0.024594 |
0.012239 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 5.79 | -0.01 | 5.80 | ... | ... | 0.024706 |
0.01007 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 6.04 | -0.01 | 6.05 | ... | ... | 0.024817 |
0.007636 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 6.29 | -0.01 | 6.30 | ... | ... | 0.024928 |
0.00748 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 6.54 | -0.01 | 6.55 | ... | ... | 0.025039 |
0.007334 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 6.79 | -0.01 | 6.80 | ... | ... | 0.025149 |
0.004523 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.04 | -0.01 | 7.05 | ... | ... | 0.025258 |
0.004436 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.29 | -0.01 | 7.30 | ... | ... | 0.025366 |
0.004353 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.54 | -0.01 | 7.55 | ... | ... | 0.025474 |
0.004275 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.79 | -0.01 | 7.80 | ... | ... | 0.025582 |
0.004201 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.04 | -0.01 | 8.05 | ... | ... | 0.025689 |
0.00413 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.29 | -0.01 | 8.30 | ... | ... | 0.025795 |
0.002482 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.54 | -0.01 | 8.55 | ... | ... | 0.025901 |
0.002441 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.79 | -0.01 | 8.80 | ... | ... | 0.026006 |
0.002402 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.04 | -0.01 | 9.05 | ... | ... | 0.026111 |
0.002364 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.29 | -0.01 | 9.30 | ... | ... | 0.026215 |
0.002329 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.54 | -0.01 | 9.55 | ... | ... | 0.026319 |
0.002295 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.79 | -0.01 | 9.80 | ... | ... | 0.026422 |
0.002262 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.04 | -0.01 | 10.05 | ... | ... | 0.026524 |
0.002231 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.29 | -0.01 | 10.30 | ... | ... | 0.026627 |
0.002201 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.54 | -0.01 | 10.55 | ... | ... | 0.026728 |
0.002172 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.79 | -0.01 | 10.80 | ... | ... | 0.026829 |
0.002145 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.04 | -0.01 | 11.05 | ... | ... | 0.02693 |
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.