Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.011945 | ... | ... | 16.50 | 0.05 | 16.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.000721 |
0.012374 | ... | ... | 16.25 | 0.05 | 16.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000746 |
0.012789 | ... | ... | 16 | 0.05 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000772 |
0.013191 | ... | ... | 15.75 | 0.05 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000797 |
0.013581 | ... | ... | 15.50 | 0.05 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000823 |
0.013959 | ... | ... | 15.25 | 0.05 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.014328 | ... | ... | 15 | 0.05 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000876 |
0.014687 | ... | ... | 14.75 | 0.05 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000904 |
0.015038 | ... | ... | 14.50 | 0.05 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000931 |
0.01538 | ... | ... | 14.25 | 0.05 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000959 |
0.015714 | ... | ... | 14 | 0.05 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000988 |
0.016041 | ... | ... | 13.75 | 0.05 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001017 |
0.016362 | ... | ... | 13.50 | 0.05 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001046 |
0.016675 | ... | ... | 13.25 | 0.05 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001077 |
0.016983 | ... | ... | 13 | 0.05 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001108 |
0.017285 | ... | ... | 12.75 | 0.05 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001139 |
0.017581 | ... | ... | 12.50 | 0.05 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001172 |
0.017872 | ... | ... | 12.25 | 0.05 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001205 |
0.018158 | ... | ... | 12 | 0.05 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00124 |
0.01844 | ... | ... | 11.75 | 0.05 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001275 |
0.018716 | ... | ... | 11.50 | 0.05 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001311 |
0.018989 | ... | ... | 11.25 | 0.05 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001349 |
0.019257 | ... | ... | 11 | 0.05 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001387 |
0.019521 | ... | ... | 10.75 | 0.05 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001427 |
0.019781 | ... | ... | 10.50 | 0.05 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001468 |
0.020038 | ... | ... | 10.25 | 0.05 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.00151 |
0.020291 | ... | ... | 10 | 0.05 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001554 |
0.02054 | ... | ... | 9.75 | 0.05 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.0016 |
0.020787 | ... | ... | 9.50 | 0.05 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001648 |
0.02103 | ... | ... | 9.25 | 0.05 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001697 |
0.021269 | ... | ... | 9 | 0.05 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001748 |
0.021506 | ... | ... | 8.75 | 0.05 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001802 |
0.02174 | ... | ... | 8.50 | 0.05 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001857 |
0.021972 | ... | ... | 8.25 | 0.05 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001916 |
0.0222 | ... | ... | 8 | 0.05 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001977 |
0.022426 | ... | ... | 7.75 | 0.05 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.002041 |
0.022649 | ... | ... | 7.50 | 0.05 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.002108 |
0.02287 | ... | ... | 7.25 | 0.05 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.002179 |
0.023088 | ... | ... | 7 | 0.05 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.002254 |
0.023304 | ... | ... | 6.75 | 0.05 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.003792 |
0.023518 | ... | ... | 6.50 | 0.05 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.003924 |
0.023729 | ... | ... | 6.25 | 0.05 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.004063 |
0.023939 | ... | ... | 6 | 0.05 | 6.05 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 0.006659 |
0.024146 | ... | ... | 5.75 | 0.05 | 5.80 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0.006897 |
0.024351 | ... | ... | 5.50 | 0.05 | 5.55 | 1550 | 0.03 | 0 | 0.03 | ... | ... | 0.009206 |
0.024554 | ... | ... | 5.25 | 0.05 | 5.30 | 1575 | 0.04 | 0 | 0.04 | ... | ... | 0.01133 |
0.024755 | ... | ... | 5 | 0.05 | 5.05 | 1600 | 0.05 | 0 | 0.05 | ... | ... | 0.01335 |
0.025638 | ... | ... | 4.76 | 0.05 | 4.81 | 1625 | 0.06 | 0 | 0.06 | ... | ... | 0.015313 |
0.026569 | ... | ... | 4.52 | 0.05 | 4.57 | 1650 | 0.08 | 0 | 0.08 | ... | ... | 0.01849 |
0.027552 | ... | ... | 4.29 | 0.04 | 4.33 | 1675 | 0.09 | -0.01 | 0.10 | ... | ... | 0.02035 |
0.029264 | ... | ... | 4.06 | 0.04 | 4.10 | 1700 | 0.12 | 0 | 0.12 | ... | ... | 0.024228 |
0.031634 | ... | ... | 3.83 | 0.05 | 3.88 | 1725 | 0.14 | -0.01 | 0.15 | ... | ... | 0.026925 |
0.03398 | ... | ... | 3.61 | 0.05 | 3.66 | 1750 | 0.17 | -0.01 | 0.18 | ... | ... | 0.030305 |
0.036317 | ... | ... | 3.40 | 0.04 | 3.44 | 1775 | 0.21 | 0 | 0.21 | ... | ... | 0.03411 |
0.039114 | ... | ... | 3.19 | 0.04 | 3.23 | 1800 | 0.25 | 0 | 0.25 | ... | ... | 0.037604 |
0.042223 | ... | ... | 2.99 | 0.04 | 3.03 | 1825 | 0.29 | -0.01 | 0.30 | ... | ... | 0.040867 |
0.045487 | ... | ... | 2.80 | 0.04 | 2.84 | 1850 | 0.34 | -0.01 | 0.35 | ... | ... | 0.044314 |
0.048509 | ... | ... | 2.61 | 0.04 | 2.65 | 1875 | 0.40 | -0.01 | 0.41 | 0.41 | 0.41 | 0.047785 |
0.051536 | ... | ... | 2.44 | 0.03 | 2.47 | 1900 | 0.47 | -0.01 | 0.48 | ... | ... | 0.051148 |
0.054453 | ... | ... | 2.27 | 0.03 | 2.30 | 1925 | 0.54 | -0.02 | 0.56 | ... | ... | 0.054131 |
0.057168 | ... | ... | 2.10 | 0.04 | 2.14 | 1950 | 0.62 | -0.02 | 0.64 | ... | ... | 0.056915 |
0.059529 | ... | ... | 1.95 | 0.03 | 1.98 | 1975 | 0.71 | -0.02 | 0.73 | ... | ... | 0.059423 |
0.06162 | ... | ... | 1.80 | 0.03 | 1.83 | 2000 | 0.81 | -0.02 | 0.83 | ... | ... | 0.061596 |
0.063388 | ... | ... | 1.67 | 0.02 | 1.69 | 2025 | 0.91 | -0.02 | 0.93 | ... | ... | 0.06337 |
0.064797 | ... | ... | 1.53 | 0.03 | 1.56 | 2050 | 1.02 | -0.03 | 1.05 | ... | ... | 0.064788 |
0.065828 | ... | ... | 1.41 | 0.02 | 1.43 | 2075 | 1.14 | -0.02 | 1.16 | ... | ... | 0.065828 |
0.066487 | ... | ... | 1.29 | 0.02 | 1.31 | 2100 | 1.26 | -0.03 | 1.29 | ... | ... | 0.066488 |
0.06677 | ... | ... | 1.18 | 0.02 | 1.20 | 2125 | 1.39 | -0.03 | 1.42 | ... | ... | 0.066771 |
0.066684 | ... | ... | 1.07 | 0.02 | 1.09 | 2150 | 1.53 | -0.03 | 1.56 | ... | ... | 0.066687 |
0.066234 | ... | ... | 0.97 | 0.02 | 0.99 | 2175 | 1.67 | -0.03 | 1.70 | ... | ... | 0.066241 |
0.06545 | ... | ... | 0.88 | 0.02 | 0.90 | 2200 | 1.82 | -0.04 | 1.86 | ... | ... | 0.065456 |
0.064311 | ... | ... | 0.79 | 0.02 | 0.81 | 2225 | 1.98 | -0.03 | 2.01 | ... | ... | 0.064372 |
0.062882 | ... | ... | 0.71 | 0.02 | 0.73 | 2250 | 2.14 | -0.04 | 2.18 | ... | ... | 0.062957 |
0.061099 | ... | ... | 0.63 | 0.02 | 0.65 | 2275 | 2.31 | -0.03 | 2.34 | ... | ... | 0.061307 |
0.059087 | ... | ... | 0.56 | 0.02 | 0.58 | 2300 | 2.48 | -0.04 | 2.52 | ... | ... | 0.059336 |
0.056714 | ... | ... | 0.50 | 0.01 | 0.51 | 2325 | 2.66 | -0.04 | 2.70 | ... | ... | 0.057214 |
0.054201 | ... | ... | 0.44 | 0.01 | 0.45 | 2350 | 2.85 | -0.04 | 2.89 | ... | ... | 0.055038 |
0.051661 | ... | ... | 0.39 | 0.01 | 0.40 | 2375 | 3.04 | -0.04 | 3.08 | ... | ... | 0.052619 |
0.048831 | ... | ... | 0.34 | 0.01 | 0.35 | 2400 | 3.24 | -0.04 | 3.28 | ... | ... | 0.050285 |
0.045651 | ... | ... | 0.29 | 0.01 | 0.30 | 2425 | 3.44 | -0.04 | 3.48 | ... | ... | 0.047754 |
0.042622 | ... | ... | 0.26 | 0 | 0.26 | 2450 | 3.64 | -0.05 | 3.69 | ... | ... | 0.044992 |
0.039935 | ... | ... | 0.22 | 0.01 | 0.23 | 2475 | 3.85 | -0.05 | 3.90 | ... | ... | 0.042515 |
0.036296 | ... | ... | 0.19 | 0 | 0.19 | 2500 | 4.07 | -0.05 | 4.12 | ... | ... | 0.040483 |
0.033937 | ... | ... | 0.16 | 0.01 | 0.17 | 2525 | 4.30 | -0.04 | 4.34 | ... | ... | 0.03903 |
0.031475 | ... | ... | 0.14 | 0.01 | 0.15 | 2550 | 4.52 | -0.05 | 4.57 | ... | ... | 0.03692 |
0.028882 | ... | ... | 0.12 | 0.01 | 0.13 | 2575 | 4.75 | -0.05 | 4.80 | ... | ... | 0.035458 |
0.026121 | ... | ... | 0.11 | 0 | 0.11 | 2600 | 4.99 | -0.05 | 5.04 | ... | ... | 0.034735 |
0.024417 | ... | ... | 0.09 | 0.01 | 0.10 | 2625 | 5.23 | -0.04 | 5.27 | ... | ... | 0.034048 |
0.021324 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 5.47 | -0.04 | 5.51 | ... | ... | 0.033394 |
0.019459 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 5.71 | -0.05 | 5.76 | ... | ... | 0.032769 |
0.017523 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 5.95 | -0.05 | 6 | ... | ... | 0.032172 |
0.01549 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 6.20 | -0.05 | 6.25 | ... | ... | 0.032315 |
0.015207 | ... | ... | 0.04 | 0.01 | 0.05 | 2750 | 6.45 | -0.05 | 6.50 | ... | ... | 0.032458 |
0.013082 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 6.70 | -0.05 | 6.75 | ... | ... | 0.0326 |
0.010768 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 6.95 | -0.05 | 7 | ... | ... | 0.032742 |
0.01058 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 7.20 | -0.05 | 7.25 | ... | ... | 0.032882 |
0.008018 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.45 | -0.05 | 7.50 | ... | ... | 0.033022 |
0.007882 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.70 | -0.05 | 7.75 | ... | ... | 0.03316 |
0.007752 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.95 | -0.05 | 8 | ... | ... | 0.033298 |
0.004771 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | -0.05 | 8.25 | ... | ... | 0.033436 |
0.004693 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | -0.05 | 8.50 | ... | ... | 0.033572 |
0.004619 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | -0.05 | 8.75 | ... | ... | 0.033708 |
0.004548 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | -0.05 | 9 | ... | ... | 0.033842 |
0.00448 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | -0.05 | 9.25 | ... | ... | 0.033977 |
0.004416 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | -0.05 | 9.50 | ... | ... | 0.03411 |
0.004354 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | -0.05 | 9.75 | ... | ... | 0.034243 |
0.002612 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | -0.05 | 10 | ... | ... | 0.034375 |
0.002576 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | -0.05 | 10.25 | ... | ... | 0.034506 |
0.002541 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | -0.05 | 10.50 | ... | ... | 0.034637 |
0.002508 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.70 | -0.05 | 10.75 | ... | ... | 0.034766 |
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.