Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004751 | ... | ... | 22.500 | 0 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001107 |
0.004878 | ... | ... | 21.500 | 0 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001173 |
0.005002 | ... | ... | 20.500 | 0 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001244 |
0.005123 | ... | ... | 19.500 | 0 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.00132 |
0.00524 | ... | ... | 18.500 | 0 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001401 |
0.005356 | ... | ... | 17.500 | 0 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001489 |
0.005469 | ... | ... | 16.500 | 0 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001585 |
0.00558 | ... | ... | 15.500 | 0 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.00169 |
0.005688 | ... | ... | 14.500 | 0 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001806 |
0.005795 | ... | ... | 13.500 | 0 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001935 |
0.0059 | ... | ... | 12.500 | 0 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.002079 |
0.006003 | ... | ... | 11.500 | 0 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.002243 |
0.006104 | ... | ... | 10.500 | 0 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.00243 |
0.006155 | ... | ... | 10 | 0 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.002534 |
0.006204 | ... | ... | 9.500 | 0 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.002647 |
0.006254 | ... | ... | 9 | 0 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.002769 |
0.006303 | ... | ... | 8.500 | 0 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002903 |
0.006351 | ... | ... | 8 | 0 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.003049 |
0.0064 | ... | ... | 7.500 | 0 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.00321 |
0.006448 | ... | ... | 7 | 0 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.003389 |
0.006495 | ... | ... | 6.500 | 0 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.003589 |
0.006543 | ... | ... | 6 | 0 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.003815 |
0.00659 | ... | ... | 5.500 | 0 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.004072 |
0.006636 | ... | ... | 5 | 0 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.004369 |
0.006683 | ... | ... | 4.500 | 0 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.004714 |
0.006729 | ... | ... | 4 | 0 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.005125 |
0.006774 | ... | ... | 3.500 | 0 | 3.500 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.005622 |
0.012281 | ... | ... | 3.025 | 0 | 3.025 | 375000 | 0.025 | 0 | 0.025 | ... | ... | 0.009504 |
0.017158 | ... | ... | 2.550 | 0 | 2.550 | 380000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.015423 |
0.02452 | ... | ... | 2.125 | -0.025 | 2.100 | 385000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.023633 |
0.032501 | ... | ... | 1.700 | -0.025 | 1.675 | 390000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.032115 |
0.040483 | ... | ... | 1.350 | -0.050 | 1.300 | 395000 | 0.300 | -0.050 | 0.350 | ... | ... | 0.040372 |
0.045989 | ... | ... | 1.025 | -0.075 | 0.950 | 400000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.046122 |
0.048338 | ... | ... | 0.750 | -0.075 | 0.675 | 405000 | 0.675 | -0.075 | 0.750 | ... | ... | 0.048338 |
0.046695 | ... | ... | 0.525 | -0.050 | 0.475 | 410000 | 0.975 | -0.050 | 1.025 | ... | ... | 0.046709 |
0.041382 | ... | ... | 0.350 | -0.050 | 0.300 | 415000 | 1.300 | -0.050 | 1.350 | ... | ... | 0.041495 |
0.034643 | ... | ... | 0.225 | -0.025 | 0.200 | 420000 | 1.675 | -0.050 | 1.725 | ... | ... | 0.033728 |
0.027111 | ... | ... | 0.150 | -0.025 | 0.125 | 425000 | 2.100 | -0.050 | 2.150 | ... | ... | 0.025762 |
0.01998 | ... | ... | 0.100 | -0.025 | 0.075 | 430000 | 2.550 | -0.025 | 2.575 | ... | ... | 0.018253 |
0.010236 | ... | ... | 0.050 | -0.025 | 0.025 | 435000 | 3.025 | -0.025 | 3.050 | ... | ... | 0.013227 |
0.009403 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.500 | -0.025 | 3.525 | ... | ... | 0.007387 |
0.005658 | ... | ... | 0.025 | -0.013 | 0.013 | 445000 | 4 | 0 | 4 | ... | ... | 0.007429 |
0.00527 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0 | 4.500 | ... | ... | 0.007471 |
0.004945 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0 | 5 | ... | ... | 0.007513 |
0.004668 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0 | 5.500 | ... | ... | 0.007554 |
0.004429 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0 | 6 | ... | ... | 0.007595 |
0.00422 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0 | 6.500 | ... | ... | 0.007636 |
0.004035 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0 | 7 | ... | ... | 0.007677 |
0.003871 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0 | 7.500 | ... | ... | 0.007717 |
0.003724 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0 | 8 | ... | ... | 0.007758 |
0.00359 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0 | 8.500 | ... | ... | 0.007798 |
0.00347 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0 | 9 | ... | ... | 0.007838 |
0.00336 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0 | 9.500 | ... | ... | 0.007878 |
0.003259 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0 | 10 | ... | ... | 0.007917 |
0.003166 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0 | 10.500 | ... | ... | 0.007957 |
0.00308 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0 | 11 | ... | ... | 0.007996 |
0.003 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0 | 11.500 | ... | ... | 0.008035 |
0.002926 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0 | 12 | ... | ... | 0.008074 |
0.002857 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0 | 12.500 | ... | ... | 0.008112 |
0.002792 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0 | 13 | ... | ... | 0.008151 |
0.002732 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0 | 13.500 | ... | ... | 0.008189 |
0.002621 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0 | 14.500 | ... | ... | 0.008266 |
0.002523 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0 | 15.500 | ... | ... | 0.008341 |
0.002435 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0 | 16.500 | ... | ... | 0.008416 |
0.002355 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0 | 17.500 | ... | ... | 0.008491 |
0.002283 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0 | 18.500 | ... | ... | 0.008565 |
0.002217 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0 | 19.500 | ... | ... | 0.008638 |
0.002157 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0 | 20.500 | ... | ... | 0.008711 |
0.002101 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0 | 21.500 | ... | ... | 0.008783 |
0.00205 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0 | 22.500 | ... | ... | 0.008854 |
0.002002 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0 | 23.500 | ... | ... | 0.008926 |
0.001958 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0 | 24.500 | ... | ... | 0.008996 |
0.001916 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0 | 25.500 | ... | ... | 0.009066 |
0.001878 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0 | 26.500 | ... | ... | 0.009136 |
0.001842 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0 | 27.500 | ... | ... | 0.009205 |
0.001808 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0 | 28.500 | ... | ... | 0.009274 |
0.001776 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0 | 29.500 | ... | ... | 0.009342 |
0.001746 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0 | 30.500 | ... | ... | 0.00941 |
0.001717 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0 | 31.500 | ... | ... | 0.009477 |
0.00169 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0 | 32.500 | ... | ... | 0.009544 |
0.001664 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0 | 33.500 | ... | ... | 0.00961 |
0.00164 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0 | 34.500 | ... | ... | 0.009676 |
0.001617 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0 | 35.500 | ... | ... | 0.009742 |
0.001595 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0 | 36.500 | ... | ... | 0.009807 |
0.001574 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0 | 37.500 | ... | ... | 0.009872 |
0.001554 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0 | 38.500 | ... | ... | 0.009937 |
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.