Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000547 | ... | ... | 25.775 | -0.025 | 25.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000408 |
0.000561 | ... | ... | 24.775 | -0.025 | 24.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.00043 |
0.000575 | ... | ... | 23.775 | -0.025 | 23.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000454 |
0.000588 | ... | ... | 22.775 | -0.025 | 22.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000479 |
0.000601 | ... | ... | 21.775 | -0.025 | 21.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000506 |
0.000614 | ... | ... | 20.775 | -0.025 | 20.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000535 |
0.000626 | ... | ... | 19.775 | -0.025 | 19.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000565 |
0.000639 | ... | ... | 18.775 | -0.025 | 18.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000598 |
0.000651 | ... | ... | 17.775 | -0.025 | 17.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.000634 |
0.000663 | ... | ... | 16.775 | -0.025 | 16.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000673 |
0.000674 | ... | ... | 15.775 | -0.025 | 15.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000716 |
0.000686 | ... | ... | 14.775 | -0.025 | 14.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.000763 |
0.000697 | ... | ... | 13.775 | -0.025 | 13.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.000815 |
0.000708 | ... | ... | 12.775 | -0.025 | 12.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.000874 |
0.000719 | ... | ... | 11.775 | -0.025 | 11.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.00094 |
0.000725 | ... | ... | 11.275 | -0.025 | 11.250 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.000976 |
0.00073 | ... | ... | 10.775 | -0.025 | 10.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.001015 |
0.000735 | ... | ... | 10.275 | -0.025 | 10.250 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.001057 |
0.000741 | ... | ... | 9.775 | -0.025 | 9.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001103 |
0.000746 | ... | ... | 9.275 | -0.025 | 9.250 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.001152 |
0.000751 | ... | ... | 8.775 | -0.025 | 8.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001205 |
0.000757 | ... | ... | 8.275 | -0.025 | 8.250 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.001264 |
0.000762 | ... | ... | 7.775 | -0.025 | 7.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001328 |
0.000767 | ... | ... | 7.275 | -0.025 | 7.250 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.001399 |
0.000772 | ... | ... | 6.775 | -0.025 | 6.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001479 |
0.000777 | ... | ... | 6.275 | -0.025 | 6.250 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.001568 |
0.000782 | ... | ... | 5.775 | -0.025 | 5.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001669 |
0.000787 | ... | ... | 5.275 | -0.025 | 5.250 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.001784 |
0.000792 | ... | ... | 4.775 | -0.025 | 4.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001919 |
0.000797 | ... | ... | 4.275 | -0.025 | 4.250 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.002077 |
0.000802 | ... | ... | 3.775 | -0.025 | 3.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.002266 |
0.000807 | ... | ... | 3.275 | -0.025 | 3.250 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.002499 |
0.000812 | ... | ... | 2.775 | -0.025 | 2.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.002793 |
0.000817 | ... | ... | 2.275 | -0.025 | 2.250 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.003181 |
0.000822 | ... | ... | 1.775 | -0.025 | 1.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.003723 |
0.000827 | ... | ... | 1.275 | -0.025 | 1.250 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.004553 |
0.000832 | ... | ... | 0.775 | -0.025 | 0.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.006055 |
0.000837 | ... | ... | 0.275 | -0.025 | 0.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.010189 |
0.010247 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.250 | 0.025 | 0.225 | ... | ... | 0.000841 |
0.006159 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.750 | 0.025 | 0.725 | ... | ... | 0.000846 |
0.004685 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.250 | 0.025 | 1.225 | ... | ... | 0.000851 |
0.003875 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.750 | 0.025 | 1.725 | ... | ... | 0.000856 |
0.003349 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.250 | 0.025 | 2.225 | ... | ... | 0.00086 |
0.002974 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.750 | 0.025 | 2.725 | ... | ... | 0.000865 |
0.002692 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.250 | 0.025 | 3.225 | ... | ... | 0.00087 |
0.002469 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.750 | 0.025 | 3.725 | ... | ... | 0.000874 |
0.002289 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.250 | 0.025 | 4.225 | ... | ... | 0.000879 |
0.002139 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.750 | 0.025 | 4.725 | ... | ... | 0.000884 |
0.002013 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.250 | 0.025 | 5.225 | ... | ... | 0.000888 |
0.001905 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.750 | 0.025 | 5.725 | ... | ... | 0.000893 |
0.00181 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.250 | 0.025 | 6.225 | ... | ... | 0.000897 |
0.001727 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.750 | 0.025 | 6.725 | ... | ... | 0.000902 |
0.001654 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.250 | 0.025 | 7.225 | ... | ... | 0.000906 |
0.001588 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.750 | 0.025 | 7.725 | ... | ... | 0.000911 |
0.001529 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.250 | 0.025 | 8.225 | ... | ... | 0.000915 |
0.001476 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.750 | 0.025 | 8.725 | ... | ... | 0.00092 |
0.001427 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.250 | 0.025 | 9.225 | ... | ... | 0.000924 |
0.001383 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.750 | 0.025 | 9.725 | ... | ... | 0.000929 |
0.001342 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.250 | 0.025 | 10.225 | ... | ... | 0.000933 |
0.001304 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.750 | 0.025 | 10.725 | ... | ... | 0.000937 |
0.001269 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.250 | 0.025 | 11.225 | ... | ... | 0.000942 |
0.001237 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.750 | 0.025 | 11.725 | ... | ... | 0.000946 |
0.001206 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.250 | 0.025 | 12.225 | ... | ... | 0.000951 |
0.001178 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.750 | 0.025 | 12.725 | ... | ... | 0.000955 |
0.001152 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.250 | 0.025 | 13.225 | ... | ... | 0.000959 |
0.001127 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.750 | 0.025 | 13.725 | ... | ... | 0.000963 |
0.001104 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.250 | 0.025 | 14.225 | ... | ... | 0.000968 |
0.001082 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.750 | 0.025 | 14.725 | ... | ... | 0.000972 |
0.001061 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.250 | 0.025 | 15.225 | ... | ... | 0.000976 |
0.001041 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.750 | 0.025 | 15.725 | ... | ... | 0.00098 |
0.001022 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.250 | 0.025 | 16.225 | ... | ... | 0.000985 |
0.000988 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.250 | 0.025 | 17.225 | ... | ... | 0.000993 |
0.000957 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.250 | 0.025 | 18.225 | ... | ... | 0.001001 |
0.000928 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.250 | 0.025 | 19.225 | ... | ... | 0.00101 |
0.000902 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.250 | 0.025 | 20.225 | ... | ... | 0.001018 |
0.000878 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.250 | 0.025 | 21.225 | ... | ... | 0.001026 |
0.000856 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.250 | 0.025 | 22.225 | ... | ... | 0.001034 |
0.000836 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.250 | 0.025 | 23.225 | ... | ... | 0.001042 |
0.000817 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.250 | 0.025 | 24.225 | ... | ... | 0.001051 |
0.000799 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.250 | 0.025 | 25.225 | ... | ... | 0.001058 |
0.000782 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.250 | 0.025 | 26.225 | ... | ... | 0.001066 |
0.000767 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.250 | 0.025 | 27.225 | ... | ... | 0.001074 |
0.000752 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.250 | 0.025 | 28.225 | ... | ... | 0.001082 |
0.000738 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.250 | 0.025 | 29.225 | ... | ... | 0.00109 |
0.000725 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.250 | 0.025 | 30.225 | ... | ... | 0.001098 |
0.000713 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.250 | 0.025 | 31.225 | ... | ... | 0.001106 |
0.000702 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.250 | 0.025 | 32.225 | ... | ... | 0.001113 |
0.000691 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.250 | 0.025 | 33.225 | ... | ... | 0.001121 |
0.00068 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.250 | 0.025 | 34.225 | ... | ... | 0.001129 |
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.