Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003789 | ... | ... | 22.350 | 0.025 | 22.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001004 |
0.003889 | ... | ... | 21.350 | 0.025 | 21.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001064 |
0.003987 | ... | ... | 20.350 | 0.025 | 20.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001129 |
0.004083 | ... | ... | 19.350 | 0.025 | 19.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001198 |
0.004176 | ... | ... | 18.350 | 0.025 | 18.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001272 |
0.004268 | ... | ... | 17.350 | 0.025 | 17.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001352 |
0.004357 | ... | ... | 16.350 | 0.025 | 16.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.00144 |
0.004445 | ... | ... | 15.350 | 0.025 | 15.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001536 |
0.004531 | ... | ... | 14.350 | 0.025 | 14.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001642 |
0.004616 | ... | ... | 13.350 | 0.025 | 13.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001759 |
0.004699 | ... | ... | 12.350 | 0.025 | 12.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001892 |
0.004781 | ... | ... | 11.350 | 0.025 | 11.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.002041 |
0.004862 | ... | ... | 10.350 | 0.025 | 10.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.002213 |
0.004902 | ... | ... | 9.850 | 0.025 | 9.875 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.002309 |
0.004941 | ... | ... | 9.350 | 0.025 | 9.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.002413 |
0.00498 | ... | ... | 8.850 | 0.025 | 8.875 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.002526 |
0.005019 | ... | ... | 8.350 | 0.025 | 8.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002649 |
0.005058 | ... | ... | 7.850 | 0.025 | 7.875 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.002784 |
0.005097 | ... | ... | 7.350 | 0.025 | 7.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.002933 |
0.005135 | ... | ... | 6.850 | 0.025 | 6.875 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.0031 |
0.005173 | ... | ... | 6.350 | 0.025 | 6.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.003285 |
0.00521 | ... | ... | 5.850 | 0.025 | 5.875 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.003496 |
0.005248 | ... | ... | 5.350 | 0.025 | 5.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.003735 |
0.005285 | ... | ... | 4.850 | 0.025 | 4.875 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.004013 |
0.005322 | ... | ... | 4.350 | 0.025 | 4.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.004338 |
0.005358 | ... | ... | 3.850 | 0.025 | 3.875 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.004726 |
0.005395 | ... | ... | 3.350 | 0.025 | 3.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.005199 |
0.005431 | ... | ... | 2.850 | 0.025 | 2.875 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.005792 |
0.005467 | ... | ... | 2.350 | 0.025 | 2.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.006565 |
0.005503 | ... | ... | 1.850 | 0.025 | 1.875 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.007627 |
0.005538 | ... | ... | 1.350 | 0.025 | 1.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.009208 |
0.023413 | ... | ... | 0.900 | 0.025 | 0.925 | 395000 | 0.050 | 0 | 0.050 | ... | ... | 0.022818 |
0.03846 | ... | ... | 0.525 | 0 | 0.525 | 400000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.038409 |
0.043138 | ... | ... | 0.250 | 0 | 0.250 | 405000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.04314 |
0.032491 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 0.725 | -0.025 | 0.750 | ... | ... | 0.032692 |
0.015353 | ... | ... | 0.025 | 0 | 0.025 | 415000 | 1.150 | -0.025 | 1.175 | ... | ... | 0.016622 |
0.008671 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 1.625 | -0.025 | 1.650 | ... | ... | 0.005747 |
0.007431 | ... | ... | 0.013 | 0 | 0.013 | 425000 | 2.125 | -0.025 | 2.150 | ... | ... | 0.005781 |
0.006564 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.005815 |
0.005919 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.125 | -0.025 | 3.150 | ... | ... | 0.005849 |
0.005416 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.625 | -0.025 | 3.650 | ... | ... | 0.005883 |
0.005011 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.125 | -0.025 | 4.150 | ... | ... | 0.005916 |
0.004677 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.625 | -0.025 | 4.650 | ... | ... | 0.00595 |
0.004395 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.125 | -0.025 | 5.150 | ... | ... | 0.005983 |
0.004155 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.625 | -0.025 | 5.650 | ... | ... | 0.006016 |
0.003946 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.125 | -0.025 | 6.150 | ... | ... | 0.006048 |
0.003763 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.625 | -0.025 | 6.650 | ... | ... | 0.006081 |
0.003602 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.125 | -0.025 | 7.150 | ... | ... | 0.006114 |
0.003458 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.625 | -0.025 | 7.650 | ... | ... | 0.006146 |
0.003328 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.125 | -0.025 | 8.150 | ... | ... | 0.006178 |
0.003211 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.00621 |
0.003105 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.125 | -0.025 | 9.150 | ... | ... | 0.006242 |
0.003008 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.625 | -0.025 | 9.650 | ... | ... | 0.006274 |
0.002918 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.125 | -0.025 | 10.150 | ... | ... | 0.006305 |
0.002836 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.625 | -0.025 | 10.650 | ... | ... | 0.006337 |
0.00276 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.125 | -0.025 | 11.150 | ... | ... | 0.006368 |
0.00269 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.625 | -0.025 | 11.650 | ... | ... | 0.006399 |
0.002624 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.125 | -0.025 | 12.150 | ... | ... | 0.00643 |
0.002563 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.625 | -0.025 | 12.650 | ... | ... | 0.006461 |
0.002506 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.125 | -0.025 | 13.150 | ... | ... | 0.006492 |
0.002452 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.625 | -0.025 | 13.650 | ... | ... | 0.006523 |
0.002354 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.625 | -0.025 | 14.650 | ... | ... | 0.006584 |
0.002266 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.625 | -0.025 | 15.650 | ... | ... | 0.006644 |
0.002188 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.625 | -0.025 | 16.650 | ... | ... | 0.006704 |
0.002117 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.625 | -0.025 | 17.650 | ... | ... | 0.006763 |
0.002052 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.625 | -0.025 | 18.650 | ... | ... | 0.006822 |
0.001994 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.625 | -0.025 | 19.650 | ... | ... | 0.006881 |
0.00194 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.625 | -0.025 | 20.650 | ... | ... | 0.006939 |
0.00189 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.625 | -0.025 | 21.650 | ... | ... | 0.006997 |
0.001844 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.625 | -0.025 | 22.650 | ... | ... | 0.007054 |
0.001802 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.625 | -0.025 | 23.650 | ... | ... | 0.007111 |
0.001762 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.625 | -0.025 | 24.650 | ... | ... | 0.007167 |
0.001725 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.625 | -0.025 | 25.650 | ... | ... | 0.007223 |
0.001691 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.625 | -0.025 | 26.650 | ... | ... | 0.007279 |
0.001658 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.625 | -0.025 | 27.650 | ... | ... | 0.007334 |
0.001628 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.625 | -0.025 | 28.650 | ... | ... | 0.007389 |
0.001599 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.625 | -0.025 | 29.650 | ... | ... | 0.007444 |
0.001572 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.625 | -0.025 | 30.650 | ... | ... | 0.007498 |
0.001547 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.625 | -0.025 | 31.650 | ... | ... | 0.007552 |
0.001522 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.625 | -0.025 | 32.650 | ... | ... | 0.007606 |
0.001499 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.625 | -0.025 | 33.650 | ... | ... | 0.007659 |
0.001478 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.625 | -0.025 | 34.650 | ... | ... | 0.007712 |
0.001457 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.625 | -0.025 | 35.650 | ... | ... | 0.007764 |
0.001437 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.625 | -0.025 | 36.650 | ... | ... | 0.007817 |
0.001418 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.625 | -0.025 | 37.650 | ... | ... | 0.007869 |
0.0014 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.625 | -0.025 | 38.650 | ... | ... | 0.00792 |
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.