Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007927 | ... | ... | 14.88 | 0.05 | 14.93 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000648 |
0.008144 | ... | ... | 14.63 | 0.05 | 14.68 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.00067 |
0.008354 | ... | ... | 14.38 | 0.05 | 14.43 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000693 |
0.008559 | ... | ... | 14.13 | 0.05 | 14.18 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000716 |
0.00876 | ... | ... | 13.88 | 0.05 | 13.93 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000739 |
0.008955 | ... | ... | 13.63 | 0.05 | 13.68 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000762 |
0.009146 | ... | ... | 13.38 | 0.05 | 13.43 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000787 |
0.009333 | ... | ... | 13.13 | 0.05 | 13.18 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000811 |
0.009516 | ... | ... | 12.88 | 0.05 | 12.93 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000836 |
0.009696 | ... | ... | 12.63 | 0.05 | 12.68 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000862 |
0.009872 | ... | ... | 12.38 | 0.05 | 12.43 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000888 |
0.010044 | ... | ... | 12.13 | 0.05 | 12.18 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000915 |
0.010214 | ... | ... | 11.88 | 0.05 | 11.93 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000943 |
0.010381 | ... | ... | 11.63 | 0.05 | 11.68 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000971 |
0.010545 | ... | ... | 11.38 | 0.05 | 11.43 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001 |
0.010707 | ... | ... | 11.13 | 0.05 | 11.18 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00103 |
0.010865 | ... | ... | 10.88 | 0.05 | 10.93 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001061 |
0.011022 | ... | ... | 10.63 | 0.05 | 10.68 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001093 |
0.011176 | ... | ... | 10.38 | 0.05 | 10.43 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001126 |
0.011328 | ... | ... | 10.13 | 0.05 | 10.18 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00116 |
0.011478 | ... | ... | 9.88 | 0.05 | 9.93 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001196 |
0.011626 | ... | ... | 9.63 | 0.05 | 9.68 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001232 |
0.011772 | ... | ... | 9.38 | 0.05 | 9.43 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.00127 |
0.011916 | ... | ... | 9.13 | 0.05 | 9.18 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.00131 |
0.012058 | ... | ... | 8.88 | 0.05 | 8.93 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001351 |
0.012198 | ... | ... | 8.63 | 0.05 | 8.68 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001394 |
0.012337 | ... | ... | 8.38 | 0.05 | 8.43 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001439 |
0.012474 | ... | ... | 8.13 | 0.05 | 8.18 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001486 |
0.01261 | ... | ... | 7.88 | 0.05 | 7.93 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001535 |
0.012743 | ... | ... | 7.63 | 0.05 | 7.68 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001586 |
0.012876 | ... | ... | 7.38 | 0.05 | 7.43 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00164 |
0.013007 | ... | ... | 7.13 | 0.05 | 7.18 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001697 |
0.013137 | ... | ... | 6.88 | 0.05 | 6.93 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001757 |
0.013265 | ... | ... | 6.63 | 0.05 | 6.68 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001821 |
0.013392 | ... | ... | 6.38 | 0.05 | 6.43 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.001888 |
0.013518 | ... | ... | 6.13 | 0.05 | 6.18 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.00196 |
0.013642 | ... | ... | 5.88 | 0.05 | 5.93 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.002036 |
0.013766 | ... | ... | 5.63 | 0.05 | 5.68 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.002117 |
0.013888 | ... | ... | 5.38 | 0.05 | 5.43 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.002204 |
0.014009 | ... | ... | 5.13 | 0.05 | 5.18 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.002298 |
0.014129 | ... | ... | 4.88 | 0.05 | 4.93 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.002399 |
0.014248 | ... | ... | 4.63 | 0.05 | 4.68 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002509 |
0.014365 | ... | ... | 4.38 | 0.05 | 4.43 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.004216 |
0.014482 | ... | ... | 4.13 | 0.05 | 4.18 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.004416 |
0.014598 | ... | ... | 3.88 | 0.05 | 3.93 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 0.007211 |
0.014712 | ... | ... | 3.63 | 0.05 | 3.68 | 1625 | 0.02 | -0.01 | 0.03 | ... | ... | 0.007566 |
0.016031 | ... | ... | 3.39 | 0.05 | 3.44 | 1650 | 0.03 | -0.01 | 0.04 | ... | ... | 0.010115 |
0.017417 | ... | ... | 3.15 | 0.05 | 3.20 | 1675 | 0.05 | 0 | 0.05 | ... | ... | 0.014091 |
0.018883 | ... | ... | 2.92 | 0.04 | 2.96 | 1700 | 0.06 | -0.01 | 0.07 | ... | ... | 0.016265 |
0.021465 | ... | ... | 2.69 | 0.04 | 2.73 | 1725 | 0.08 | -0.01 | 0.09 | ... | ... | 0.019659 |
0.024886 | ... | ... | 2.47 | 0.04 | 2.51 | 1750 | 0.11 | 0 | 0.11 | ... | ... | 0.023792 |
0.028121 | ... | ... | 2.25 | 0.04 | 2.29 | 1775 | 0.14 | 0 | 0.14 | ... | ... | 0.027524 |
0.03182 | ... | ... | 2.04 | 0.04 | 2.08 | 1800 | 0.17 | -0.01 | 0.18 | ... | ... | 0.031007 |
0.035698 | ... | ... | 1.84 | 0.04 | 1.88 | 1825 | 0.22 | -0.01 | 0.23 | ... | ... | 0.035279 |
0.03919 | ... | ... | 1.65 | 0.03 | 1.68 | 1850 | 0.27 | -0.02 | 0.29 | ... | ... | 0.03902 |
0.042839 | ... | ... | 1.47 | 0.03 | 1.50 | 1875 | 0.34 | -0.01 | 0.35 | ... | ... | 0.042822 |
0.046051 | ... | ... | 1.30 | 0.03 | 1.33 | 1900 | 0.41 | -0.02 | 0.43 | ... | ... | 0.045963 |
0.048707 | ... | ... | 1.14 | 0.03 | 1.17 | 1925 | 0.50 | -0.02 | 0.52 | ... | ... | 0.048693 |
0.050744 | ... | ... | 1 | 0.03 | 1.03 | 1950 | 0.60 | -0.02 | 0.62 | ... | ... | 0.050723 |
0.052008 | ... | ... | 0.87 | 0.02 | 0.89 | 1975 | 0.71 | -0.03 | 0.74 | ... | ... | 0.052007 |
0.05251 | ... | ... | 0.75 | 0.02 | 0.77 | 2000 | 0.84 | -0.03 | 0.87 | ... | ... | 0.05251 |
0.052235 | ... | ... | 0.64 | 0.02 | 0.66 | 2025 | 0.98 | -0.03 | 1.01 | ... | ... | 0.052243 |
0.051208 | ... | ... | 0.55 | 0.01 | 0.56 | 2050 | 1.13 | -0.03 | 1.16 | ... | ... | 0.051255 |
0.049569 | ... | ... | 0.46 | 0.02 | 0.48 | 2075 | 1.29 | -0.03 | 1.32 | ... | ... | 0.049612 |
0.047255 | ... | ... | 0.39 | 0.01 | 0.40 | 2100 | 1.46 | -0.04 | 1.50 | ... | ... | 0.047402 |
0.044658 | ... | ... | 0.33 | 0.01 | 0.34 | 2125 | 1.64 | -0.04 | 1.68 | ... | ... | 0.044738 |
0.041504 | 0.30 | 0.30 | 0.27 | 0.01 | 0.28 | 2150 | 1.83 | -0.04 | 1.87 | ... | ... | 0.041768 |
0.038128 | ... | ... | 0.23 | 0 | 0.23 | 2175 | 2.03 | -0.04 | 2.07 | ... | ... | 0.038679 |
0.034752 | ... | ... | 0.19 | 0 | 0.19 | 2200 | 2.24 | -0.04 | 2.28 | ... | ... | 0.035694 |
0.031642 | ... | ... | 0.15 | 0.01 | 0.16 | 2225 | 2.45 | -0.04 | 2.49 | ... | ... | 0.032398 |
0.028238 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 2.67 | -0.04 | 2.71 | ... | ... | 0.029505 |
0.024416 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 2.89 | -0.05 | 2.94 | ... | ... | 0.026392 |
0.021293 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 3.12 | -0.05 | 3.17 | ... | ... | 0.02405 |
0.019302 | ... | ... | 0.06 | 0.01 | 0.07 | 2325 | 3.35 | -0.05 | 3.40 | ... | ... | 0.021627 |
0.015694 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 3.59 | -0.05 | 3.64 | ... | ... | 0.020339 |
0.013445 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 3.83 | -0.05 | 3.88 | ... | ... | 0.019094 |
0.011041 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 4.08 | -0.04 | 4.12 | ... | ... | 0.019116 |
0.010714 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 4.32 | -0.05 | 4.37 | ... | ... | 0.017973 |
0.008125 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 4.57 | -0.05 | 4.62 | ... | ... | 0.018065 |
0.007899 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 4.82 | -0.05 | 4.87 | ... | ... | 0.018156 |
0.004892 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.07 | -0.05 | 5.12 | ... | ... | 0.018246 |
0.00476 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.32 | -0.05 | 5.37 | ... | ... | 0.018337 |
0.004638 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.57 | -0.05 | 5.62 | ... | ... | 0.018426 |
0.004524 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.82 | -0.05 | 5.87 | ... | ... | 0.018515 |
0.002726 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.07 | -0.05 | 6.12 | ... | ... | 0.018604 |
0.002661 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.32 | -0.05 | 6.37 | ... | ... | 0.018692 |
0.002601 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.57 | -0.05 | 6.62 | ... | ... | 0.018779 |
0.002544 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.82 | -0.05 | 6.87 | ... | ... | 0.018866 |
0.002491 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.07 | -0.05 | 7.12 | ... | ... | 0.018953 |
0.002442 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.32 | -0.05 | 7.37 | ... | ... | 0.019039 |
0.002394 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.57 | -0.05 | 7.62 | ... | ... | 0.019125 |
0.00235 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.82 | -0.05 | 7.87 | ... | ... | 0.01921 |
0.002307 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.07 | -0.05 | 8.12 | ... | ... | 0.019295 |
0.002267 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.32 | -0.05 | 8.37 | ... | ... | 0.01938 |
0.002229 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.57 | -0.05 | 8.62 | ... | ... | 0.019464 |
0.002193 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.82 | -0.05 | 8.87 | ... | ... | 0.019548 |
0.002159 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.07 | -0.05 | 9.12 | ... | ... | 0.019631 |
0.002126 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.32 | -0.05 | 9.37 | ... | ... | 0.019714 |
0.002094 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.57 | -0.05 | 9.62 | ... | ... | 0.019796 |
0.002064 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.82 | -0.05 | 9.87 | ... | ... | 0.019878 |
0.002035 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.07 | -0.05 | 10.12 | ... | ... | 0.01996 |
0.002008 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.32 | -0.05 | 10.37 | ... | ... | 0.020041 |
0.001981 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.57 | -0.05 | 10.62 | ... | ... | 0.020122 |
0.001956 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.82 | -0.05 | 10.87 | ... | ... | 0.020203 |
0.001932 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.07 | -0.05 | 11.12 | ... | ... | 0.020283 |
0.001908 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.32 | -0.05 | 11.37 | ... | ... | 0.020363 |
0.001885 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.57 | -0.05 | 11.62 | ... | ... | 0.020442 |
0.001864 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.82 | -0.05 | 11.87 | ... | ... | 0.020521 |
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.