Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000585 | ... | ... | 28.275 | -0.050 | 28.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000407 |
0.000599 | ... | ... | 27.275 | -0.050 | 27.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000428 |
0.000612 | ... | ... | 26.275 | -0.050 | 26.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.00045 |
0.000626 | ... | ... | 25.275 | -0.050 | 25.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000473 |
0.000639 | ... | ... | 24.275 | -0.050 | 24.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000497 |
0.000652 | ... | ... | 23.275 | -0.050 | 23.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000523 |
0.000664 | ... | ... | 22.275 | -0.050 | 22.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000551 |
0.000677 | ... | ... | 21.275 | -0.050 | 21.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.00058 |
0.000689 | ... | ... | 20.275 | -0.050 | 20.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000612 |
0.000701 | ... | ... | 19.275 | -0.050 | 19.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000646 |
0.000713 | ... | ... | 18.275 | -0.050 | 18.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.000682 |
0.000725 | ... | ... | 17.275 | -0.050 | 17.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.000722 |
0.000736 | ... | ... | 16.275 | -0.050 | 16.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.000766 |
0.000748 | ... | ... | 15.275 | -0.050 | 15.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.000814 |
0.000759 | ... | ... | 14.275 | -0.050 | 14.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.000867 |
0.00077 | ... | ... | 13.275 | -0.050 | 13.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.000926 |
0.000775 | ... | ... | 12.775 | -0.050 | 12.725 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.000958 |
0.000781 | ... | ... | 12.275 | -0.050 | 12.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.000993 |
0.000786 | ... | ... | 11.775 | -0.050 | 11.725 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.001029 |
0.000791 | ... | ... | 11.275 | -0.050 | 11.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001069 |
0.000797 | ... | ... | 10.775 | -0.050 | 10.725 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.001111 |
0.000802 | ... | ... | 10.275 | -0.050 | 10.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001156 |
0.000807 | ... | ... | 9.775 | -0.050 | 9.725 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.001205 |
0.000813 | ... | ... | 9.275 | -0.050 | 9.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001258 |
0.000818 | ... | ... | 8.775 | -0.050 | 8.725 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.001316 |
0.000823 | ... | ... | 8.275 | -0.050 | 8.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001379 |
0.000828 | ... | ... | 7.775 | -0.050 | 7.725 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.001448 |
0.000833 | ... | ... | 7.275 | -0.050 | 7.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.001525 |
0.000839 | ... | ... | 6.775 | -0.050 | 6.725 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001611 |
0.000844 | ... | ... | 6.275 | -0.050 | 6.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.001708 |
0.000849 | ... | ... | 5.775 | -0.050 | 5.725 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.001817 |
0.000854 | ... | ... | 5.275 | -0.050 | 5.225 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.001942 |
0.000859 | ... | ... | 4.775 | -0.050 | 4.725 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.002088 |
0.000864 | ... | ... | 4.275 | -0.050 | 4.225 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.00226 |
0.000869 | ... | ... | 3.775 | -0.050 | 3.725 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.002466 |
0.000874 | ... | ... | 3.275 | -0.050 | 3.225 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.002719 |
0.000879 | ... | ... | 2.775 | -0.050 | 2.725 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.00304 |
0.000884 | ... | ... | 2.275 | -0.050 | 2.225 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.003465 |
0.000888 | ... | ... | 1.775 | -0.050 | 1.725 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.00406 |
0.000893 | ... | ... | 1.275 | -0.050 | 1.225 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.004978 |
0.000898 | ... | ... | 0.775 | -0.050 | 0.725 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.006658 |
0.014675 | ... | ... | 0.300 | -0.050 | 0.250 | 470000 | 0.025 | 0 | 0.025 | ... | ... | 0.014646 |
0.013809 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.300 | 0.050 | 0.250 | ... | ... | 0.013845 |
0.006533 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.775 | 0.050 | 0.725 | ... | ... | 0.000912 |
0.004997 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.275 | 0.050 | 1.225 | ... | ... | 0.000917 |
0.004143 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.775 | 0.050 | 1.725 | ... | ... | 0.000922 |
0.003585 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.275 | 0.050 | 2.225 | ... | ... | 0.000927 |
0.003186 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.775 | 0.050 | 2.725 | ... | ... | 0.000931 |
0.002885 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.275 | 0.050 | 3.225 | ... | ... | 0.000936 |
0.002647 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.775 | 0.050 | 3.725 | ... | ... | 0.000941 |
0.002454 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.275 | 0.050 | 4.225 | ... | ... | 0.000945 |
0.002294 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.775 | 0.050 | 4.725 | ... | ... | 0.00095 |
0.002158 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.275 | 0.050 | 5.225 | ... | ... | 0.000955 |
0.002041 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.775 | 0.050 | 5.725 | ... | ... | 0.000959 |
0.00194 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.275 | 0.050 | 6.225 | ... | ... | 0.000964 |
0.001851 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.775 | 0.050 | 6.725 | ... | ... | 0.000968 |
0.001772 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.275 | 0.050 | 7.225 | ... | ... | 0.000973 |
0.001701 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.775 | 0.050 | 7.725 | ... | ... | 0.000977 |
0.001638 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.275 | 0.050 | 8.225 | ... | ... | 0.000982 |
0.00158 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.775 | 0.050 | 8.725 | ... | ... | 0.000986 |
0.001528 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.275 | 0.050 | 9.225 | ... | ... | 0.000991 |
0.00148 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.775 | 0.050 | 9.725 | ... | ... | 0.000995 |
0.001436 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.275 | 0.050 | 10.225 | ... | ... | 0.001 |
0.001395 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.775 | 0.050 | 10.725 | ... | ... | 0.001004 |
0.001357 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.275 | 0.050 | 11.225 | ... | ... | 0.001008 |
0.001322 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.775 | 0.050 | 11.725 | ... | ... | 0.001013 |
0.00129 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.275 | 0.050 | 12.225 | ... | ... | 0.001017 |
0.001259 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.775 | 0.050 | 12.725 | ... | ... | 0.001021 |
0.001231 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.275 | 0.050 | 13.225 | ... | ... | 0.001026 |
0.001204 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.775 | 0.050 | 13.725 | ... | ... | 0.00103 |
0.001179 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.275 | 0.050 | 14.225 | ... | ... | 0.001034 |
0.001155 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.775 | 0.050 | 14.725 | ... | ... | 0.001039 |
0.001133 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.275 | 0.050 | 15.225 | ... | ... | 0.001043 |
0.001112 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.775 | 0.050 | 15.725 | ... | ... | 0.001047 |
0.001091 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.275 | 0.050 | 16.225 | ... | ... | 0.001052 |
0.001072 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.775 | 0.050 | 16.725 | ... | ... | 0.001056 |
0.001037 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.775 | 0.050 | 17.725 | ... | ... | 0.001064 |
0.001005 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.775 | 0.050 | 18.725 | ... | ... | 0.001073 |
0.000975 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.775 | 0.050 | 19.725 | ... | ... | 0.001081 |
0.000948 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.775 | 0.050 | 20.725 | ... | ... | 0.001089 |
0.000923 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.775 | 0.050 | 21.725 | ... | ... | 0.001097 |
0.0009 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.775 | 0.050 | 22.725 | ... | ... | 0.001106 |
0.000879 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.775 | 0.050 | 23.725 | ... | ... | 0.001114 |
0.000859 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.775 | 0.050 | 24.725 | ... | ... | 0.001122 |
0.00084 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.775 | 0.050 | 25.725 | ... | ... | 0.00113 |
0.000823 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.775 | 0.050 | 26.725 | ... | ... | 0.001138 |
0.000807 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.775 | 0.050 | 27.725 | ... | ... | 0.001146 |
0.000792 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.775 | 0.050 | 28.725 | ... | ... | 0.001154 |
0.000777 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.775 | 0.050 | 29.725 | ... | ... | 0.001162 |
0.000764 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.775 | 0.050 | 30.725 | ... | ... | 0.00117 |
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.