Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001588 | ... | ... | 14.97 | 0.07 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.00028 |
0.001623 | ... | ... | 14.72 | 0.07 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000289 |
0.001658 | ... | ... | 14.47 | 0.07 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000298 |
0.001692 | ... | ... | 14.22 | 0.07 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000308 |
0.001726 | ... | ... | 13.97 | 0.07 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000318 |
0.001759 | ... | ... | 13.72 | 0.07 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000328 |
0.001791 | ... | ... | 13.47 | 0.07 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000338 |
0.001823 | ... | ... | 13.22 | 0.07 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000348 |
0.001854 | ... | ... | 12.97 | 0.07 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000359 |
0.001884 | ... | ... | 12.72 | 0.07 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.00037 |
0.001914 | ... | ... | 12.47 | 0.07 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000381 |
0.001944 | ... | ... | 12.22 | 0.07 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000392 |
0.001973 | ... | ... | 11.97 | 0.07 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000403 |
0.002002 | ... | ... | 11.72 | 0.07 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000415 |
0.00203 | ... | ... | 11.47 | 0.07 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000428 |
0.002058 | ... | ... | 11.22 | 0.07 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00044 |
0.002085 | ... | ... | 10.97 | 0.07 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.000453 |
0.002113 | ... | ... | 10.72 | 0.07 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.000467 |
0.002139 | ... | ... | 10.47 | 0.07 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.000481 |
0.002166 | ... | ... | 10.22 | 0.07 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.000495 |
0.002192 | ... | ... | 9.97 | 0.07 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.00051 |
0.002218 | ... | ... | 9.72 | 0.07 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.000525 |
0.002243 | ... | ... | 9.47 | 0.07 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.000541 |
0.002269 | ... | ... | 9.22 | 0.07 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.000558 |
0.002294 | ... | ... | 8.97 | 0.07 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.000575 |
0.002319 | ... | ... | 8.72 | 0.07 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.000593 |
0.002343 | ... | ... | 8.47 | 0.07 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.000612 |
0.002367 | ... | ... | 8.22 | 0.07 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.000631 |
0.002391 | ... | ... | 7.97 | 0.07 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.000652 |
0.002415 | ... | ... | 7.72 | 0.07 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.000673 |
0.002439 | ... | ... | 7.47 | 0.07 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.000696 |
0.002462 | ... | ... | 7.22 | 0.07 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00072 |
0.002485 | ... | ... | 6.97 | 0.07 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.000745 |
0.002508 | ... | ... | 6.72 | 0.07 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.000771 |
0.002531 | ... | ... | 6.47 | 0.07 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.000799 |
0.002553 | ... | ... | 6.22 | 0.07 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.000829 |
0.002576 | ... | ... | 5.97 | 0.07 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.000861 |
0.002598 | ... | ... | 5.72 | 0.07 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.000895 |
0.00262 | ... | ... | 5.47 | 0.07 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000931 |
0.002642 | ... | ... | 5.22 | 0.07 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.00097 |
0.002663 | ... | ... | 4.97 | 0.07 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001012 |
0.002685 | ... | ... | 4.72 | 0.07 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001057 |
0.002706 | ... | ... | 4.47 | 0.07 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001106 |
0.002727 | ... | ... | 4.22 | 0.07 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001159 |
0.002748 | ... | ... | 3.97 | 0.07 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001218 |
0.002769 | ... | ... | 3.72 | 0.07 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.001283 |
0.00279 | ... | ... | 3.47 | 0.07 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.001355 |
0.002811 | ... | ... | 3.22 | 0.07 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.001435 |
0.002831 | ... | ... | 2.97 | 0.07 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.001526 |
0.002851 | ... | ... | 2.72 | 0.07 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.001629 |
0.002872 | ... | ... | 2.47 | 0.07 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.001748 |
0.002892 | ... | ... | 2.22 | 0.07 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.001887 |
0.002911 | ... | ... | 1.97 | 0.07 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.002051 |
0.002931 | ... | ... | 1.72 | 0.07 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.002251 |
0.002951 | ... | ... | 1.47 | 0.07 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.002499 |
0.00297 | ... | ... | 1.22 | 0.07 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.002817 |
0.00299 | ... | ... | 0.98 | 0.06 | 1.04 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | 0.003246 |
0.006719 | ... | ... | 0.75 | 0.05 | 0.80 | 1950 | 0.02 | -0.01 | 0.03 | ... | ... | 0.00824 |
0.013323 | ... | ... | 0.54 | 0.04 | 0.58 | 1975 | 0.04 | -0.03 | 0.07 | ... | ... | 0.013064 |
0.019553 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 0.10 | -0.05 | 0.15 | ... | ... | 0.019516 |
0.022636 | ... | ... | 0.23 | 0.01 | 0.24 | 2025 | 0.20 | -0.06 | 0.26 | ... | ... | 0.022636 |
0.021235 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 0.34 | -0.07 | 0.41 | ... | ... | 0.021248 |
0.016065 | ... | ... | 0.07 | -0.01 | 0.06 | 2075 | 0.52 | -0.07 | 0.59 | ... | ... | 0.01621 |
0.0108 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.73 | -0.08 | 0.81 | ... | ... | 0.009601 |
0.005396 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.97 | -0.07 | 1.04 | ... | ... | 0.006505 |
0.00312 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | -0.07 | 1.28 | ... | ... | 0.00316 |
0.002785 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | -0.07 | 1.53 | ... | ... | 0.003178 |
0.002529 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | -0.07 | 1.78 | ... | ... | 0.003196 |
0.002326 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | -0.07 | 2.03 | ... | ... | 0.003215 |
0.00216 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | -0.07 | 2.28 | ... | ... | 0.003233 |
0.002022 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | -0.07 | 2.53 | ... | ... | 0.003251 |
0.001905 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | -0.07 | 2.78 | ... | ... | 0.003269 |
0.001804 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | -0.07 | 3.03 | ... | ... | 0.003286 |
0.001716 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | -0.07 | 3.28 | ... | ... | 0.003304 |
0.001639 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | -0.07 | 3.53 | ... | ... | 0.003322 |
0.00157 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | -0.07 | 3.78 | ... | ... | 0.003339 |
0.001509 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | -0.07 | 4.03 | ... | ... | 0.003357 |
0.001453 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | -0.07 | 4.28 | ... | ... | 0.003374 |
0.001403 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | -0.07 | 4.53 | ... | ... | 0.003392 |
0.001357 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | -0.07 | 4.78 | ... | ... | 0.003409 |
0.001315 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | -0.07 | 5.03 | ... | ... | 0.003426 |
0.001277 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | -0.07 | 5.28 | ... | ... | 0.003443 |
0.001241 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | -0.07 | 5.53 | ... | ... | 0.00346 |
0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | -0.07 | 5.78 | ... | ... | 0.003477 |
0.001178 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | -0.07 | 6.03 | ... | ... | 0.003494 |
0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | -0.07 | 6.28 | ... | ... | 0.003511 |
0.001123 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | -0.07 | 6.53 | ... | ... | 0.003527 |
0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | -0.07 | 6.78 | ... | ... | 0.003544 |
0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | -0.07 | 7.03 | ... | ... | 0.00356 |
0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | -0.07 | 7.28 | ... | ... | 0.003577 |
0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | -0.07 | 7.53 | ... | ... | 0.003593 |
0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | -0.07 | 7.78 | ... | ... | 0.00361 |
0.000994 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | -0.07 | 8.03 | ... | ... | 0.003626 |
0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | -0.07 | 8.28 | ... | ... | 0.003642 |
0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | -0.07 | 8.53 | ... | ... | 0.003658 |
0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | -0.07 | 8.78 | ... | ... | 0.003675 |
0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | -0.07 | 9.03 | ... | ... | 0.003691 |
0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | -0.07 | 9.28 | ... | ... | 0.003707 |
0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | -0.07 | 9.53 | ... | ... | 0.003723 |
0.000887 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | -0.07 | 9.78 | ... | ... | 0.003738 |
0.000875 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | -0.07 | 10.03 | ... | ... | 0.003754 |
0.000862 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | -0.07 | 10.28 | ... | ... | 0.00377 |
0.000851 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | -0.07 | 10.53 | ... | ... | 0.003786 |
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.