Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000822 | ... | ... | 25.500 | 0.275 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000482 |
0.000843 | ... | ... | 24.500 | 0.275 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000509 |
0.000863 | ... | ... | 23.500 | 0.275 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000537 |
0.000883 | ... | ... | 22.500 | 0.275 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000567 |
0.000903 | ... | ... | 21.500 | 0.275 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000598 |
0.000922 | ... | ... | 20.500 | 0.275 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000632 |
0.000941 | ... | ... | 19.500 | 0.275 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000668 |
0.000959 | ... | ... | 18.500 | 0.275 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000707 |
0.000977 | ... | ... | 17.500 | 0.275 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.00075 |
0.000995 | ... | ... | 16.500 | 0.275 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000796 |
0.001013 | ... | ... | 15.500 | 0.275 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000846 |
0.00103 | ... | ... | 14.500 | 0.275 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.000902 |
0.001047 | ... | ... | 13.500 | 0.275 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.000963 |
0.001064 | ... | ... | 12.500 | 0.275 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.001032 |
0.001081 | ... | ... | 11.500 | 0.275 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.00111 |
0.001089 | ... | ... | 11 | 0.275 | 11.275 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.001153 |
0.001097 | ... | ... | 10.500 | 0.275 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.0012 |
0.001105 | ... | ... | 10 | 0.275 | 10.275 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.001249 |
0.001113 | ... | ... | 9.500 | 0.275 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001303 |
0.001121 | ... | ... | 9 | 0.275 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.001361 |
0.001129 | ... | ... | 8.500 | 0.275 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001424 |
0.001137 | ... | ... | 8 | 0.275 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.001493 |
0.001145 | ... | ... | 7.500 | 0.275 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001568 |
0.001152 | ... | ... | 7 | 0.275 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.001652 |
0.00116 | ... | ... | 6.500 | 0.275 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001746 |
0.001168 | ... | ... | 6 | 0.275 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.00185 |
0.001176 | ... | ... | 5.500 | 0.275 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001969 |
0.001183 | ... | ... | 5 | 0.275 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.002105 |
0.001191 | ... | ... | 4.500 | 0.275 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.002263 |
0.001198 | ... | ... | 4 | 0.275 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.002448 |
0.001206 | ... | ... | 3.500 | 0.275 | 3.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.00267 |
0.001213 | ... | ... | 3 | 0.275 | 3.275 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.002942 |
0.001221 | ... | ... | 2.500 | 0.275 | 2.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.003286 |
0.001228 | ... | ... | 2 | 0.275 | 2.275 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.003739 |
0.001236 | ... | ... | 1.500 | 0.275 | 1.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.004369 |
0.001243 | ... | ... | 1 | 0.275 | 1.275 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.005328 |
0.00125 | ... | ... | 0.500 | 0.275 | 0.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.007043 |
0.015107 | ... | ... | 0.125 | 0.175 | 0.300 | 435000 | 0.025 | -0.100 | 0.125 | ... | ... | 0.015051 |
0.016139 | ... | ... | 0.013 | 0.013 | 0.025 | 440000 | 0.250 | -0.250 | 0.500 | ... | ... | 0.016184 |
0.007419 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.725 | -0.275 | 1 | ... | ... | 0.001272 |
0.005608 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.225 | -0.275 | 1.500 | ... | ... | 0.001279 |
0.004625 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.725 | -0.275 | 2 | ... | ... | 0.001286 |
0.00399 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.225 | -0.275 | 2.500 | ... | ... | 0.001293 |
0.00354 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.725 | -0.275 | 3 | ... | ... | 0.0013 |
0.003201 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.225 | -0.275 | 3.500 | ... | ... | 0.001307 |
0.002935 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.725 | -0.275 | 4 | ... | ... | 0.001314 |
0.002719 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.225 | -0.275 | 4.500 | ... | ... | 0.001321 |
0.002541 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.725 | -0.275 | 5 | ... | ... | 0.001328 |
0.00239 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.225 | -0.275 | 5.500 | ... | ... | 0.001335 |
0.00226 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.725 | -0.275 | 6 | ... | ... | 0.001342 |
0.002148 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.225 | -0.275 | 6.500 | ... | ... | 0.001348 |
0.002049 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.725 | -0.275 | 7 | ... | ... | 0.001355 |
0.001962 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | -0.275 | 7.500 | ... | ... | 0.001362 |
0.001884 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | -0.275 | 8 | ... | ... | 0.001369 |
0.001814 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | -0.275 | 8.500 | ... | ... | 0.001375 |
0.00175 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | -0.275 | 9 | ... | ... | 0.001382 |
0.001692 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | -0.275 | 9.500 | ... | ... | 0.001389 |
0.001639 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | -0.275 | 10 | ... | ... | 0.001396 |
0.00159 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | -0.275 | 10.500 | ... | ... | 0.001402 |
0.001545 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | -0.275 | 11 | ... | ... | 0.001409 |
0.001504 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | -0.275 | 11.500 | ... | ... | 0.001415 |
0.001466 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | -0.275 | 12 | ... | ... | 0.001422 |
0.00143 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | -0.275 | 12.500 | ... | ... | 0.001428 |
0.001396 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | -0.275 | 13 | ... | ... | 0.001435 |
0.001365 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | -0.275 | 13.500 | ... | ... | 0.001441 |
0.001335 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | -0.275 | 14 | ... | ... | 0.001448 |
0.001308 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | -0.275 | 14.500 | ... | ... | 0.001454 |
0.001282 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | -0.275 | 15 | ... | ... | 0.001461 |
0.001257 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | -0.275 | 15.500 | ... | ... | 0.001467 |
0.001234 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | -0.275 | 16 | ... | ... | 0.001473 |
0.001211 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | -0.275 | 16.500 | ... | ... | 0.00148 |
0.00117 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | -0.275 | 17.500 | ... | ... | 0.001492 |
0.001133 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | -0.275 | 18.500 | ... | ... | 0.001505 |
0.0011 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | -0.275 | 19.500 | ... | ... | 0.001517 |
0.001069 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | -0.275 | 20.500 | ... | ... | 0.00153 |
0.00104 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | -0.275 | 21.500 | ... | ... | 0.001542 |
0.001014 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | -0.275 | 22.500 | ... | ... | 0.001554 |
0.00099 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | -0.275 | 23.500 | ... | ... | 0.001566 |
0.000967 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | -0.275 | 24.500 | ... | ... | 0.001578 |
0.000946 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | -0.275 | 25.500 | ... | ... | 0.00159 |
0.000926 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | -0.275 | 26.500 | ... | ... | 0.001602 |
0.000908 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | -0.275 | 27.500 | ... | ... | 0.001614 |
0.000891 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | -0.275 | 28.500 | ... | ... | 0.001626 |
0.000874 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | -0.275 | 29.500 | ... | ... | 0.001637 |
0.000859 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | -0.275 | 30.500 | ... | ... | 0.001649 |
0.000845 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | -0.275 | 31.500 | ... | ... | 0.001661 |
0.000831 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | -0.275 | 32.500 | ... | ... | 0.001672 |
0.000818 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | -0.275 | 33.500 | ... | ... | 0.001684 |
0.000806 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | -0.275 | 34.500 | ... | ... | 0.001695 |
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.