Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000585 | ... | ... | 28.225 | 0.025 | 28.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000407 |
0.000599 | ... | ... | 27.225 | 0.025 | 27.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000428 |
0.000612 | ... | ... | 26.225 | 0.025 | 26.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.00045 |
0.000626 | ... | ... | 25.225 | 0.025 | 25.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000473 |
0.000639 | ... | ... | 24.225 | 0.025 | 24.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000497 |
0.000652 | ... | ... | 23.225 | 0.025 | 23.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000523 |
0.000665 | ... | ... | 22.225 | 0.025 | 22.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000551 |
0.000677 | ... | ... | 21.225 | 0.025 | 21.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.00058 |
0.000689 | ... | ... | 20.225 | 0.025 | 20.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000611 |
0.000701 | ... | ... | 19.225 | 0.025 | 19.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000645 |
0.000713 | ... | ... | 18.225 | 0.025 | 18.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.000682 |
0.000725 | ... | ... | 17.225 | 0.025 | 17.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.000722 |
0.000736 | ... | ... | 16.225 | 0.025 | 16.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.000765 |
0.000748 | ... | ... | 15.225 | 0.025 | 15.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.000813 |
0.000759 | ... | ... | 14.225 | 0.025 | 14.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.000866 |
0.00077 | ... | ... | 13.225 | 0.025 | 13.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.000925 |
0.000775 | ... | ... | 12.725 | 0.025 | 12.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.000957 |
0.000781 | ... | ... | 12.225 | 0.025 | 12.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.000992 |
0.000786 | ... | ... | 11.725 | 0.025 | 11.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.001028 |
0.000792 | ... | ... | 11.225 | 0.025 | 11.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001067 |
0.000797 | ... | ... | 10.725 | 0.025 | 10.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.001109 |
0.000802 | ... | ... | 10.225 | 0.025 | 10.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001154 |
0.000808 | ... | ... | 9.725 | 0.025 | 9.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.001203 |
0.000813 | ... | ... | 9.225 | 0.025 | 9.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001256 |
0.000818 | ... | ... | 8.725 | 0.025 | 8.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.001313 |
0.000823 | ... | ... | 8.225 | 0.025 | 8.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001376 |
0.000829 | ... | ... | 7.725 | 0.025 | 7.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.001446 |
0.000834 | ... | ... | 7.225 | 0.025 | 7.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.001522 |
0.000839 | ... | ... | 6.725 | 0.025 | 6.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001608 |
0.000844 | ... | ... | 6.225 | 0.025 | 6.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.001704 |
0.000849 | ... | ... | 5.725 | 0.025 | 5.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.001812 |
0.000854 | ... | ... | 5.225 | 0.025 | 5.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.001937 |
0.000859 | ... | ... | 4.725 | 0.025 | 4.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.002081 |
0.000864 | ... | ... | 4.225 | 0.025 | 4.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.002251 |
0.000869 | ... | ... | 3.725 | 0.025 | 3.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.002456 |
0.000874 | ... | ... | 3.225 | 0.025 | 3.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.002706 |
0.000879 | ... | ... | 2.725 | 0.025 | 2.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.003024 |
0.000884 | ... | ... | 2.225 | 0.025 | 2.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.003442 |
0.000889 | ... | ... | 1.725 | 0.025 | 1.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.004027 |
0.000894 | ... | ... | 1.225 | 0.025 | 1.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.004923 |
0.000898 | ... | ... | 0.725 | 0.025 | 0.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.006543 |
0.014207 | ... | ... | 0.250 | 0.025 | 0.275 | 470000 | 0.025 | 0 | 0.025 | ... | ... | 0.014174 |
0.014249 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.014282 |
0.006648 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.750 | -0.025 | 0.775 | ... | ... | 0.000913 |
0.005055 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.250 | -0.025 | 1.275 | ... | ... | 0.000917 |
0.004179 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.750 | -0.025 | 1.775 | ... | ... | 0.000922 |
0.00361 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.250 | -0.025 | 2.275 | ... | ... | 0.000927 |
0.003205 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.750 | -0.025 | 2.775 | ... | ... | 0.000932 |
0.002899 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.250 | -0.025 | 3.275 | ... | ... | 0.000936 |
0.002659 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.750 | -0.025 | 3.775 | ... | ... | 0.000941 |
0.002464 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.250 | -0.025 | 4.275 | ... | ... | 0.000946 |
0.002302 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.750 | -0.025 | 4.775 | ... | ... | 0.00095 |
0.002165 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.250 | -0.025 | 5.275 | ... | ... | 0.000955 |
0.002048 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.750 | -0.025 | 5.775 | ... | ... | 0.000959 |
0.001946 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.250 | -0.025 | 6.275 | ... | ... | 0.000964 |
0.001856 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.750 | -0.025 | 6.775 | ... | ... | 0.000968 |
0.001777 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.250 | -0.025 | 7.275 | ... | ... | 0.000973 |
0.001706 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.750 | -0.025 | 7.775 | ... | ... | 0.000977 |
0.001642 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.250 | -0.025 | 8.275 | ... | ... | 0.000982 |
0.001584 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.750 | -0.025 | 8.775 | ... | ... | 0.000986 |
0.001531 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.250 | -0.025 | 9.275 | ... | ... | 0.000991 |
0.001483 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.750 | -0.025 | 9.775 | ... | ... | 0.000995 |
0.001438 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.250 | -0.025 | 10.275 | ... | ... | 0.001 |
0.001398 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.750 | -0.025 | 10.775 | ... | ... | 0.001004 |
0.00136 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.001009 |
0.001325 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.750 | -0.025 | 11.775 | ... | ... | 0.001013 |
0.001292 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.250 | -0.025 | 12.275 | ... | ... | 0.001017 |
0.001261 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.750 | -0.025 | 12.775 | ... | ... | 0.001022 |
0.001233 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.250 | -0.025 | 13.275 | ... | ... | 0.001026 |
0.001206 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.750 | -0.025 | 13.775 | ... | ... | 0.00103 |
0.001181 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.250 | -0.025 | 14.275 | ... | ... | 0.001035 |
0.001157 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.750 | -0.025 | 14.775 | ... | ... | 0.001039 |
0.001134 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.250 | -0.025 | 15.275 | ... | ... | 0.001043 |
0.001113 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.750 | -0.025 | 15.775 | ... | ... | 0.001048 |
0.001093 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.250 | -0.025 | 16.275 | ... | ... | 0.001052 |
0.001074 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.750 | -0.025 | 16.775 | ... | ... | 0.001056 |
0.001038 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.750 | -0.025 | 17.775 | ... | ... | 0.001064 |
0.001006 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.750 | -0.025 | 18.775 | ... | ... | 0.001073 |
0.000976 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.750 | -0.025 | 19.775 | ... | ... | 0.001081 |
0.000949 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.750 | -0.025 | 20.775 | ... | ... | 0.001089 |
0.000924 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.750 | -0.025 | 21.775 | ... | ... | 0.001098 |
0.000901 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.750 | -0.025 | 22.775 | ... | ... | 0.001106 |
0.00088 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.750 | -0.025 | 23.775 | ... | ... | 0.001114 |
0.00086 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.750 | -0.025 | 24.775 | ... | ... | 0.001122 |
0.000841 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.750 | -0.025 | 25.775 | ... | ... | 0.00113 |
0.000824 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.750 | -0.025 | 26.775 | ... | ... | 0.001138 |
0.000808 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.750 | -0.025 | 27.775 | ... | ... | 0.001146 |
0.000792 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.750 | -0.025 | 28.775 | ... | ... | 0.001154 |
0.000778 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.750 | -0.025 | 29.775 | ... | ... | 0.001162 |
0.000764 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.750 | -0.025 | 30.775 | ... | ... | 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.