Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.0017 | ... | ... | 25 | 0.300 | 25.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000662 |
0.001744 | ... | ... | 24 | 0.300 | 24.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000699 |
0.001787 | ... | ... | 23 | 0.300 | 23.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000738 |
0.001829 | ... | ... | 22 | 0.300 | 22.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000779 |
0.00187 | ... | ... | 21 | 0.300 | 21.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000824 |
0.00191 | ... | ... | 20 | 0.300 | 20.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000871 |
0.001949 | ... | ... | 19 | 0.300 | 19.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000921 |
0.001988 | ... | ... | 18 | 0.300 | 18.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000976 |
0.002026 | ... | ... | 17 | 0.300 | 17.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001036 |
0.002063 | ... | ... | 16 | 0.300 | 16.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.0011 |
0.0021 | ... | ... | 15 | 0.300 | 15.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001172 |
0.002136 | ... | ... | 14 | 0.300 | 14.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.00125 |
0.002172 | ... | ... | 13 | 0.300 | 13.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001338 |
0.002207 | ... | ... | 12 | 0.300 | 12.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.001437 |
0.002241 | ... | ... | 11 | 0.300 | 11.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.001548 |
0.002258 | ... | ... | 10.500 | 0.300 | 10.800 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.00161 |
0.002275 | ... | ... | 10 | 0.300 | 10.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.001677 |
0.002292 | ... | ... | 9.500 | 0.300 | 9.800 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.001749 |
0.002309 | ... | ... | 9 | 0.300 | 9.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001827 |
0.002326 | ... | ... | 8.500 | 0.300 | 8.800 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.001911 |
0.002342 | ... | ... | 8 | 0.300 | 8.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.002004 |
0.002359 | ... | ... | 7.500 | 0.300 | 7.800 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.002106 |
0.002375 | ... | ... | 7 | 0.300 | 7.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.002218 |
0.002391 | ... | ... | 6.500 | 0.300 | 6.800 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.002343 |
0.002407 | ... | ... | 6 | 0.300 | 6.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.002484 |
0.002423 | ... | ... | 5.500 | 0.300 | 5.800 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.002643 |
0.002439 | ... | ... | 5 | 0.300 | 5.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.002825 |
0.002455 | ... | ... | 4.500 | 0.300 | 4.800 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.003036 |
0.002471 | ... | ... | 4 | 0.300 | 4.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.003283 |
0.002487 | ... | ... | 3.500 | 0.300 | 3.800 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.00358 |
0.002502 | ... | ... | 3 | 0.300 | 3.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.003943 |
0.002518 | ... | ... | 2.500 | 0.300 | 2.800 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.004401 |
0.002533 | ... | ... | 2 | 0.300 | 2.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.005001 |
0.002549 | ... | ... | 1.500 | 0.300 | 1.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.005835 |
0.002564 | ... | ... | 1 | 0.300 | 1.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.007097 |
0.002579 | ... | ... | 0.525 | 0.275 | 0.800 | 425000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.009328 |
0.019833 | ... | ... | 0.150 | 0.175 | 0.325 | 430000 | 0.025 | -0.125 | 0.150 | ... | ... | 0.019681 |
0.026651 | ... | ... | 0.025 | 0.025 | 0.050 | 435000 | 0.250 | -0.275 | 0.525 | ... | ... | 0.026691 |
0.010178 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.700 | -0.300 | 1 | ... | ... | 0.002624 |
0.007645 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1.200 | -0.300 | 1.500 | ... | ... | 0.002639 |
0.006286 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.700 | -0.300 | 2 | ... | ... | 0.002654 |
0.005414 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2.200 | -0.300 | 2.500 | ... | ... | 0.002669 |
0.004798 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.700 | -0.300 | 3 | ... | ... | 0.002683 |
0.004335 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3.200 | -0.300 | 3.500 | ... | ... | 0.002698 |
0.003972 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.700 | -0.300 | 4 | ... | ... | 0.002712 |
0.003679 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4.200 | -0.300 | 4.500 | ... | ... | 0.002727 |
0.003437 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.700 | -0.300 | 5 | ... | ... | 0.002741 |
0.003232 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5.200 | -0.300 | 5.500 | ... | ... | 0.002756 |
0.003056 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.700 | -0.300 | 6 | ... | ... | 0.00277 |
0.002904 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6.200 | -0.300 | 6.500 | ... | ... | 0.002784 |
0.00277 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.700 | -0.300 | 7 | ... | ... | 0.002798 |
0.002651 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7.200 | -0.300 | 7.500 | ... | ... | 0.002812 |
0.002546 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.700 | -0.300 | 8 | ... | ... | 0.002826 |
0.002451 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8.200 | -0.300 | 8.500 | ... | ... | 0.00284 |
0.002364 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.700 | -0.300 | 9 | ... | ... | 0.002854 |
0.002286 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9.200 | -0.300 | 9.500 | ... | ... | 0.002868 |
0.002214 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.700 | -0.300 | 10 | ... | ... | 0.002882 |
0.002149 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10.200 | -0.300 | 10.500 | ... | ... | 0.002896 |
0.002088 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.700 | -0.300 | 11 | ... | ... | 0.002909 |
0.002032 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11.200 | -0.300 | 11.500 | ... | ... | 0.002923 |
0.00198 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.700 | -0.300 | 12 | ... | ... | 0.002937 |
0.001931 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12.200 | -0.300 | 12.500 | ... | ... | 0.00295 |
0.001886 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.700 | -0.300 | 13 | ... | ... | 0.002964 |
0.001844 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13.200 | -0.300 | 13.500 | ... | ... | 0.002977 |
0.001804 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.700 | -0.300 | 14 | ... | ... | 0.00299 |
0.001766 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14.200 | -0.300 | 14.500 | ... | ... | 0.003004 |
0.001731 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.700 | -0.300 | 15 | ... | ... | 0.003017 |
0.001698 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15.200 | -0.300 | 15.500 | ... | ... | 0.00303 |
0.001666 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.700 | -0.300 | 16 | ... | ... | 0.003043 |
0.001636 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16.200 | -0.300 | 16.500 | ... | ... | 0.003057 |
0.001608 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.700 | -0.300 | 17 | ... | ... | 0.00307 |
0.001556 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.700 | -0.300 | 18 | ... | ... | 0.003096 |
0.001508 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.700 | -0.300 | 19 | ... | ... | 0.003122 |
0.001464 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.700 | -0.300 | 20 | ... | ... | 0.003147 |
0.001424 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.700 | -0.300 | 21 | ... | ... | 0.003173 |
0.001387 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.700 | -0.300 | 22 | ... | ... | 0.003198 |
0.001353 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.700 | -0.300 | 23 | ... | ... | 0.003223 |
0.001322 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.700 | -0.300 | 24 | ... | ... | 0.003248 |
0.001292 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.700 | -0.300 | 25 | ... | ... | 0.003273 |
0.001265 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.700 | -0.300 | 26 | ... | ... | 0.003298 |
0.001239 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.700 | -0.300 | 27 | ... | ... | 0.003323 |
0.001215 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.700 | -0.300 | 28 | ... | ... | 0.003347 |
0.001192 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.700 | -0.300 | 29 | ... | ... | 0.003371 |
0.001171 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.700 | -0.300 | 30 | ... | ... | 0.003395 |
0.001151 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.700 | -0.300 | 31 | ... | ... | 0.003419 |
0.001132 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.700 | -0.300 | 32 | ... | ... | 0.003443 |
0.001114 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.700 | -0.300 | 33 | ... | ... | 0.003467 |
0.001097 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.700 | -0.300 | 34 | ... | ... | 0.003491 |
0.001081 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.700 | -0.300 | 35 | ... | ... | 0.003514 |
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.