Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004911 | ... | ... | 22.525 | -0.025 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001124 |
0.005043 | ... | ... | 21.525 | -0.025 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001191 |
0.005171 | ... | ... | 20.525 | -0.025 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001263 |
0.005295 | ... | ... | 19.525 | -0.025 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001339 |
0.005417 | ... | ... | 18.525 | -0.025 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001422 |
0.005537 | ... | ... | 17.525 | -0.025 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001512 |
0.005654 | ... | ... | 16.525 | -0.025 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001609 |
0.005768 | ... | ... | 15.525 | -0.025 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001716 |
0.005881 | ... | ... | 14.525 | -0.025 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001833 |
0.005991 | ... | ... | 13.525 | -0.025 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001964 |
0.0061 | ... | ... | 12.525 | -0.025 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.00211 |
0.006206 | ... | ... | 11.525 | -0.025 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.002276 |
0.006311 | ... | ... | 10.525 | -0.025 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.002466 |
0.006363 | ... | ... | 10.025 | -0.025 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.002572 |
0.006414 | ... | ... | 9.525 | -0.025 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.002686 |
0.006466 | ... | ... | 9.025 | -0.025 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.002811 |
0.006516 | ... | ... | 8.525 | -0.025 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002946 |
0.006567 | ... | ... | 8.025 | -0.025 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.003095 |
0.006616 | ... | ... | 7.525 | -0.025 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.003258 |
0.006666 | ... | ... | 7.025 | -0.025 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.00344 |
0.006715 | ... | ... | 6.525 | -0.025 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.003643 |
0.006764 | ... | ... | 6.025 | -0.025 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.003873 |
0.006813 | ... | ... | 5.525 | -0.025 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.004133 |
0.006861 | ... | ... | 5.025 | -0.025 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.004434 |
0.006909 | ... | ... | 4.525 | -0.025 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.004785 |
0.006957 | ... | ... | 4.025 | -0.025 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.005201 |
0.007004 | ... | ... | 3.525 | -0.025 | 3.500 | 370000 | 0.025 | 0 | 0.025 | ... | ... | 0.008752 |
0.01254 | ... | ... | 3.050 | -0.025 | 3.025 | 375000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.009646 |
0.017464 | ... | ... | 2.600 | -0.050 | 2.550 | 380000 | 0.075 | 0 | 0.075 | ... | ... | 0.019063 |
0.026949 | ... | ... | 2.150 | -0.025 | 2.125 | 385000 | 0.125 | 0 | 0.125 | ... | ... | 0.026189 |
0.034226 | ... | ... | 1.725 | -0.025 | 1.700 | 390000 | 0.225 | 0 | 0.225 | ... | ... | 0.034987 |
0.042111 | ... | ... | 1.375 | -0.025 | 1.350 | 395000 | 0.350 | 0 | 0.350 | ... | ... | 0.042021 |
0.047075 | ... | ... | 1.050 | -0.025 | 1.025 | 400000 | 0.525 | 0 | 0.525 | ... | ... | 0.047063 |
0.049055 | ... | ... | 0.775 | -0.025 | 0.750 | 405000 | 0.750 | 0 | 0.750 | ... | ... | 0.049055 |
0.047648 | ... | ... | 0.550 | -0.025 | 0.525 | 410000 | 1.025 | 0 | 1.025 | ... | ... | 0.04766 |
0.043072 | ... | ... | 0.375 | -0.025 | 0.350 | 415000 | 1.350 | 0 | 1.350 | ... | ... | 0.043164 |
0.036309 | ... | ... | 0.250 | -0.025 | 0.225 | 420000 | 1.725 | 0 | 1.725 | ... | ... | 0.03662 |
0.02943 | ... | ... | 0.150 | 0 | 0.150 | 425000 | 2.150 | 0.025 | 2.125 | ... | ... | 0.030101 |
0.023078 | ... | ... | 0.100 | 0 | 0.100 | 430000 | 2.575 | 0 | 2.575 | ... | ... | 0.021743 |
0.015247 | ... | ... | 0.050 | 0 | 0.050 | 435000 | 3.050 | 0.025 | 3.025 | ... | ... | 0.017413 |
0.009544 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.525 | 0.025 | 3.500 | ... | ... | 0.012902 |
0.008862 | ... | ... | 0.025 | 0 | 0.025 | 445000 | 4 | 0.025 | 3.975 | ... | ... | 0.007681 |
0.005349 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0.025 | 4.475 | ... | ... | 0.007724 |
0.005019 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0.025 | 4.975 | ... | ... | 0.007767 |
0.004738 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0.025 | 5.475 | ... | ... | 0.00781 |
0.004495 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0.025 | 5.975 | ... | ... | 0.007852 |
0.004283 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0.025 | 6.475 | ... | ... | 0.007895 |
0.004096 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0.025 | 6.975 | ... | ... | 0.007937 |
0.003929 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0.025 | 7.475 | ... | ... | 0.007979 |
0.003779 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0.025 | 7.975 | ... | ... | 0.008021 |
0.003644 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0.025 | 8.475 | ... | ... | 0.008062 |
0.003522 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0.025 | 8.975 | ... | ... | 0.008103 |
0.00341 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0.025 | 9.475 | ... | ... | 0.008144 |
0.003307 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0.025 | 9.975 | ... | ... | 0.008185 |
0.003213 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0.025 | 10.475 | ... | ... | 0.008226 |
0.003126 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0.025 | 10.975 | ... | ... | 0.008267 |
0.003045 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0.025 | 11.475 | ... | ... | 0.008307 |
0.00297 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0.025 | 11.975 | ... | ... | 0.008347 |
0.0029 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0.025 | 12.475 | ... | ... | 0.008387 |
0.002834 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0.025 | 12.975 | ... | ... | 0.008427 |
0.002773 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0.025 | 13.475 | ... | ... | 0.008467 |
0.002661 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0.025 | 14.475 | ... | ... | 0.008546 |
0.002561 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0.025 | 15.475 | ... | ... | 0.008624 |
0.002471 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0.025 | 16.475 | ... | ... | 0.008701 |
0.00239 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0.025 | 17.475 | ... | ... | 0.008778 |
0.002317 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0.025 | 18.475 | ... | ... | 0.008855 |
0.00225 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0.025 | 19.475 | ... | ... | 0.00893 |
0.002189 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0.025 | 20.475 | ... | ... | 0.009005 |
0.002132 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0.025 | 21.475 | ... | ... | 0.00908 |
0.00208 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0.025 | 22.475 | ... | ... | 0.009154 |
0.002032 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0.025 | 23.475 | ... | ... | 0.009227 |
0.001987 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0.025 | 24.475 | ... | ... | 0.0093 |
0.001945 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0.025 | 25.475 | ... | ... | 0.009373 |
0.001906 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0.025 | 26.475 | ... | ... | 0.009445 |
0.001869 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0.025 | 27.475 | ... | ... | 0.009516 |
0.001835 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0.025 | 28.475 | ... | ... | 0.009587 |
0.001802 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0.025 | 29.475 | ... | ... | 0.009658 |
0.001772 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0.025 | 30.475 | ... | ... | 0.009728 |
0.001743 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0.025 | 31.475 | ... | ... | 0.009797 |
0.001715 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0.025 | 32.475 | ... | ... | 0.009866 |
0.001689 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0.025 | 33.475 | ... | ... | 0.009935 |
0.001665 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0.025 | 34.475 | ... | ... | 0.010003 |
0.001641 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0.025 | 35.475 | ... | ... | 0.010071 |
0.001619 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0.025 | 36.475 | ... | ... | 0.010138 |
0.001598 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0.025 | 37.475 | ... | ... | 0.010205 |
0.001577 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0.025 | 38.475 | ... | ... | 0.010272 |
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.