Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001884 | ... | ... | 14.85 | 0.01 | 14.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000304 |
0.001927 | ... | ... | 14.60 | 0.01 | 14.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000314 |
0.001969 | ... | ... | 14.35 | 0.01 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000325 |
0.00201 | ... | ... | 14.10 | 0.01 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000335 |
0.00205 | ... | ... | 13.85 | 0.01 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000346 |
0.002089 | ... | ... | 13.60 | 0.01 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000357 |
0.002128 | ... | ... | 13.35 | 0.01 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000368 |
0.002166 | ... | ... | 13.10 | 0.01 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000379 |
0.002203 | ... | ... | 12.85 | 0.01 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00039 |
0.002239 | ... | ... | 12.60 | 0.01 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000402 |
0.002275 | ... | ... | 12.35 | 0.01 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000414 |
0.002311 | ... | ... | 12.10 | 0.01 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000427 |
0.002345 | ... | ... | 11.85 | 0.01 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00044 |
0.00238 | ... | ... | 11.60 | 0.01 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000453 |
0.002414 | ... | ... | 11.35 | 0.01 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000466 |
0.002447 | ... | ... | 11.10 | 0.01 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00048 |
0.00248 | ... | ... | 10.85 | 0.01 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000494 |
0.002512 | ... | ... | 10.60 | 0.01 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000509 |
0.002544 | ... | ... | 10.35 | 0.01 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000524 |
0.002576 | ... | ... | 10.10 | 0.01 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00054 |
0.002607 | ... | ... | 9.85 | 0.01 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.000557 |
0.002638 | ... | ... | 9.60 | 0.01 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000574 |
0.002669 | ... | ... | 9.35 | 0.01 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000591 |
0.002699 | ... | ... | 9.10 | 0.01 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.00061 |
0.002729 | ... | ... | 8.85 | 0.01 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000629 |
0.002759 | ... | ... | 8.60 | 0.01 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000649 |
0.002788 | ... | ... | 8.35 | 0.01 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000669 |
0.002817 | ... | ... | 8.10 | 0.01 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000691 |
0.002846 | ... | ... | 7.85 | 0.01 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000714 |
0.002874 | ... | ... | 7.60 | 0.01 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000738 |
0.002902 | ... | ... | 7.35 | 0.01 | 7.36 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000763 |
0.00293 | ... | ... | 7.10 | 0.01 | 7.11 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00079 |
0.002958 | ... | ... | 6.85 | 0.01 | 6.86 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000818 |
0.002985 | ... | ... | 6.60 | 0.01 | 6.61 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000847 |
0.003012 | ... | ... | 6.35 | 0.01 | 6.36 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000879 |
0.003039 | ... | ... | 6.10 | 0.01 | 6.11 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000912 |
0.003066 | ... | ... | 5.85 | 0.01 | 5.86 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000948 |
0.003092 | ... | ... | 5.60 | 0.01 | 5.61 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000986 |
0.003118 | ... | ... | 5.35 | 0.01 | 5.36 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.001027 |
0.003145 | ... | ... | 5.10 | 0.01 | 5.11 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001071 |
0.00317 | ... | ... | 4.85 | 0.01 | 4.86 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001118 |
0.003196 | ... | ... | 4.60 | 0.01 | 4.61 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.00117 |
0.003221 | ... | ... | 4.35 | 0.01 | 4.36 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001226 |
0.003247 | ... | ... | 4.10 | 0.01 | 4.11 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001287 |
0.003272 | ... | ... | 3.85 | 0.01 | 3.86 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001355 |
0.003297 | ... | ... | 3.60 | 0.01 | 3.61 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.00143 |
0.003321 | ... | ... | 3.35 | 0.01 | 3.36 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001514 |
0.003346 | ... | ... | 3.10 | 0.01 | 3.11 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001608 |
0.00337 | ... | ... | 2.85 | 0.01 | 2.86 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001714 |
0.003395 | ... | ... | 2.60 | 0.01 | 2.61 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.001837 |
0.003419 | ... | ... | 2.35 | 0.01 | 2.36 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001979 |
0.003442 | ... | ... | 2.10 | 0.01 | 2.11 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.002147 |
0.003466 | ... | ... | 1.85 | 0.01 | 1.86 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.002349 |
0.00349 | ... | ... | 1.60 | 0.01 | 1.61 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.002599 |
0.003513 | ... | ... | 1.35 | 0.01 | 1.36 | 1875 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002916 |
0.006461 | ... | ... | 1.11 | 0.01 | 1.12 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.005061 |
0.010861 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.03 | 0 | 0.03 | ... | ... | 0.010244 |
0.015646 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.07 | 0 | 0.07 | ... | ... | 0.016161 |
0.021083 | ... | ... | 0.48 | 0.01 | 0.49 | 1975 | 0.13 | 0 | 0.13 | ... | ... | 0.02104 |
0.023983 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 0.22 | -0.01 | 0.23 | ... | ... | 0.023982 |
0.023948 | ... | ... | 0.21 | 0 | 0.21 | 2025 | 0.35 | -0.01 | 0.36 | ... | ... | 0.023951 |
0.020893 | ... | ... | 0.12 | 0 | 0.12 | 2050 | 0.51 | -0.01 | 0.52 | ... | ... | 0.020949 |
0.016429 | ... | ... | 0.07 | 0 | 0.07 | 2075 | 0.70 | -0.02 | 0.72 | ... | ... | 0.015907 |
0.010535 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.92 | -0.01 | 0.93 | ... | ... | 0.011197 |
0.007713 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.15 | -0.01 | 1.16 | ... | ... | 0.00677 |
0.004721 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.39 | -0.01 | 1.40 | ... | ... | 0.003762 |
0.002784 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.64 | -0.01 | 1.65 | ... | ... | 0.003784 |
0.002553 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.89 | -0.01 | 1.90 | ... | ... | 0.003806 |
0.002365 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.14 | -0.01 | 2.15 | ... | ... | 0.003827 |
0.002209 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.39 | -0.01 | 2.40 | ... | ... | 0.003849 |
0.002078 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.64 | -0.01 | 2.65 | ... | ... | 0.00387 |
0.001965 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.89 | -0.01 | 2.90 | ... | ... | 0.003892 |
0.001867 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.14 | -0.01 | 3.15 | ... | ... | 0.003913 |
0.001782 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.39 | -0.01 | 3.40 | ... | ... | 0.003934 |
0.001705 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.64 | -0.01 | 3.65 | ... | ... | 0.003955 |
0.001638 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.89 | -0.01 | 3.90 | ... | ... | 0.003976 |
0.001576 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.14 | -0.01 | 4.15 | ... | ... | 0.003996 |
0.001521 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.39 | -0.01 | 4.40 | ... | ... | 0.004017 |
0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.64 | -0.01 | 4.65 | ... | ... | 0.004038 |
0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.89 | -0.01 | 4.90 | ... | ... | 0.004058 |
0.001383 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.14 | -0.01 | 5.15 | ... | ... | 0.004079 |
0.001344 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.39 | -0.01 | 5.40 | ... | ... | 0.004099 |
0.001308 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.64 | -0.01 | 5.65 | ... | ... | 0.004119 |
0.001274 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.89 | -0.01 | 5.90 | ... | ... | 0.004139 |
0.001243 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.14 | -0.01 | 6.15 | ... | ... | 0.004159 |
0.001214 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.39 | -0.01 | 6.40 | ... | ... | 0.004179 |
0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.64 | -0.01 | 6.65 | ... | ... | 0.004199 |
0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.89 | -0.01 | 6.90 | ... | ... | 0.004219 |
0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.14 | -0.01 | 7.15 | ... | ... | 0.004239 |
0.001115 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.39 | -0.01 | 7.40 | ... | ... | 0.004258 |
0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.64 | -0.01 | 7.65 | ... | ... | 0.004278 |
0.001073 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | 0.004297 |
0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.14 | -0.01 | 8.15 | ... | ... | 0.004317 |
0.001036 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.39 | -0.01 | 8.40 | ... | ... | 0.004336 |
0.001019 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.64 | -0.01 | 8.65 | ... | ... | 0.004355 |
0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.89 | -0.01 | 8.90 | ... | ... | 0.004374 |
0.000986 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.14 | -0.01 | 9.15 | ... | ... | 0.004393 |
0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.39 | -0.01 | 9.40 | ... | ... | 0.004412 |
0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.64 | -0.01 | 9.65 | ... | ... | 0.004431 |
0.000944 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.89 | -0.01 | 9.90 | ... | ... | 0.00445 |
0.00093 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.14 | -0.01 | 10.15 | ... | ... | 0.004469 |
0.000918 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.39 | -0.01 | 10.40 | ... | ... | 0.004487 |
0.000906 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.64 | -0.01 | 10.65 | ... | ... | 0.004506 |
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.