Underlying Price: 12.1950
Expiration Date: 08/23/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.629504 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.083714 |
0.637842 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.088044 |
0.646197 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | 0.123631 |
0.654595 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | 0.159052 |
0.658818 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | 0.190037 |
0.663063 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0075 | 0 | 0.0075 | ... | ... | 0.220434 |
0.667334 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0088 | 0 | 0.0088 | ... | ... | 0.250601 |
0.671637 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0113 | 0 | 0.0113 | ... | ... | 0.302584 |
0.675978 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0125 | 0 | 0.0125 | ... | ... | 0.332422 |
0.691073 | ... | ... | 2.5988 | 0 | 2.5988 | 9600 | 0.0138 | 0 | 0.0138 | ... | ... | 0.362775 |
0.706936 | ... | ... | 2.5000 | 0 | 2.5000 | 9700 | 0.0163 | 0 | 0.0163 | ... | ... | 0.413202 |
0.734637 | ... | ... | 2.4025 | 0 | 2.4025 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | 0.463102 |
0.763557 | ... | ... | 2.3050 | 0 | 2.3050 | 9900 | 0.0225 | 0 | 0.0225 | ... | ... | 0.529899 |
0.793808 | ... | ... | 2.2075 | 0 | 2.2075 | 10000 | 0.0250 | 0 | 0.0250 | ... | ... | 0.579339 |
0.836414 | ... | ... | 2.1113 | 0 | 2.1113 | 10100 | 0.0300 | 0 | 0.0300 | ... | ... | 0.659703 |
0.891048 | ... | ... | 2.0163 | 0 | 2.0163 | 10200 | 0.0350 | 0 | 0.0350 | ... | ... | 0.737784 |
0.956882 | ... | ... | 1.9225 | 0 | 1.9225 | 10300 | 0.0413 | 0 | 0.0413 | ... | ... | 0.827097 |
1.03275 | ... | ... | 1.8300 | 0 | 1.8300 | 10400 | 0.0475 | 0 | 0.0475 | ... | ... | 0.914 |
1.117287 | ... | ... | 1.7388 | 0 | 1.7388 | 10500 | 0.0563 | 0 | 0.0563 | ... | ... | 1.020331 |
1.209062 | ... | ... | 1.6488 | 0 | 1.6488 | 10600 | 0.0675 | 0 | 0.0675 | ... | ... | 1.140709 |
1.320891 | ... | ... | 1.5625 | 0 | 1.5625 | 10700 | 0.0788 | 0 | 0.0788 | ... | ... | 1.25442 |
1.433969 | ... | ... | 1.4775 | 0 | 1.4775 | 10800 | 0.0938 | 0 | 0.0938 | ... | ... | 1.384054 |
1.547262 | ... | ... | 1.3938 | 0 | 1.3938 | 10900 | 0.1100 | 0 | 0.1100 | ... | ... | 1.510858 |
1.669037 | ... | ... | 1.3138 | 0 | 1.3138 | 11000 | 0.1300 | 0 | 0.1300 | ... | ... | 1.644111 |
1.790226 | ... | ... | 1.2363 | 0 | 1.2363 | 11100 | 0.1513 | 0 | 0.1513 | ... | ... | 1.770296 |
1.911465 | ... | ... | 1.1625 | 0 | 1.1625 | 11200 | 0.1750 | 0 | 0.1750 | ... | ... | 1.892749 |
2.0239 | ... | ... | 1.0900 | 0 | 1.0900 | 11300 | 0.2025 | 0 | 0.2025 | ... | ... | 2.012036 |
2.131504 | ... | ... | 1.0213 | 0 | 1.0213 | 11400 | 0.2325 | 0 | 0.2325 | ... | ... | 2.122724 |
2.229978 | ... | ... | 0.9550 | 0 | 0.9550 | 11500 | 0.2650 | 0 | 0.2650 | ... | ... | 2.223696 |
2.318346 | ... | ... | 0.8913 | 0 | 0.8913 | 11600 | 0.3000 | 0 | 0.3000 | ... | ... | 2.314043 |
2.396513 | ... | ... | 0.8313 | 0 | 0.8313 | 11700 | 0.3388 | 0 | 0.3388 | ... | ... | 2.393763 |
2.462634 | ... | ... | 0.7738 | 0 | 0.7738 | 11800 | 0.3800 | 0 | 0.3800 | ... | ... | 2.46103 |
2.516424 | ... | ... | 0.7188 | 0 | 0.7188 | 11900 | 0.4250 | 0 | 0.4250 | ... | ... | 2.515853 |
2.557802 | ... | ... | 0.6675 | 0 | 0.6675 | 12000 | 0.4725 | 0 | 0.4725 | ... | ... | 2.557604 |
2.586467 | ... | ... | 0.6188 | 0 | 0.6188 | 12100 | 0.5250 | 0.0025 | 0.5225 | 0.5250 | 0.5250 | 2.586466 |
2.602642 | ... | ... | 0.5725 | 0 | 0.5725 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | 2.602682 |
2.606655 | ... | ... | 0.5288 | 0 | 0.5288 | 12300 | 0.6313 | 0 | 0.6313 | ... | ... | 2.606649 |
2.599115 | 0.4925 | 0.4900 | 0.4888 | 0.0013 | 0.4900 | 12400 | 0.6888 | 0 | 0.6888 | ... | ... | 2.598895 |
2.580485 | ... | ... | 0.4513 | 0 | 0.4513 | 12500 | 0.7500 | 0 | 0.7500 | ... | ... | 2.5802 |
2.551842 | ... | ... | 0.4163 | 0 | 0.4163 | 12600 | 0.8138 | 0 | 0.8138 | ... | ... | 2.551405 |
2.51346 | ... | ... | 0.3825 | 0 | 0.3825 | 12700 | 0.8800 | 0 | 0.8800 | ... | ... | 2.513487 |
2.467356 | ... | ... | 0.3525 | 0 | 0.3525 | 12800 | 0.9475 | 0 | 0.9475 | ... | ... | 2.466723 |
2.413273 | ... | ... | 0.3238 | 0 | 0.3238 | 12900 | 1.0188 | 0 | 1.0188 | ... | ... | 2.413762 |
2.353085 | ... | ... | 0.2975 | 0 | 0.2975 | 13000 | 1.0913 | 0 | 1.0913 | ... | ... | 2.353992 |
2.288245 | ... | ... | 0.2738 | 0 | 0.2738 | 13100 | 1.1663 | 0 | 1.1663 | ... | ... | 2.289712 |
2.220362 | ... | ... | 0.2525 | 0 | 0.2525 | 13200 | 1.2438 | 0 | 1.2438 | ... | ... | 2.222537 |
2.146181 | ... | ... | 0.2313 | 0 | 0.2313 | 13300 | 1.3225 | 0 | 1.3225 | ... | ... | 2.151741 |
2.073928 | ... | ... | 0.2138 | 0 | 0.2138 | 13400 | 1.4025 | 0 | 1.4025 | ... | ... | 2.078037 |
1.996805 | ... | ... | 0.1963 | 0 | 0.1963 | 13500 | 1.4850 | 0 | 1.4850 | ... | ... | 2.005437 |
1.921844 | ... | ... | 0.1813 | 0 | 0.1813 | 13600 | 1.5675 | 0 | 1.5675 | ... | ... | 1.9286 |
1.842801 | ... | ... | 0.1663 | 0 | 0.1663 | 13700 | 1.6525 | 0 | 1.6525 | ... | ... | 1.855315 |
1.768509 | ... | ... | 0.1538 | 0 | 0.1538 | 13800 | 1.7388 | 0 | 1.7388 | ... | ... | 1.783191 |
1.691049 | ... | ... | 0.1413 | 0 | 0.1413 | 13900 | 1.8263 | 0 | 1.8263 | ... | ... | 1.713137 |
1.615573 | ... | ... | 0.1300 | 0 | 0.1300 | 14000 | 1.9150 | 0 | 1.9150 | ... | ... | 1.646079 |
1.543089 | ... | ... | 0.1200 | 0 | 0.1200 | 14100 | 2.0038 | 0 | 2.0038 | ... | ... | 1.577239 |
1.474635 | ... | ... | 0.1113 | 0 | 0.1113 | 14200 | 2.0938 | 0 | 2.0938 | ... | ... | 1.512472 |
1.404301 | ... | ... | 0.1025 | 0 | 0.1025 | 14300 | 2.1850 | 0 | 2.1850 | ... | ... | 1.452732 |
1.339223 | ... | ... | 0.0950 | 0 | 0.0950 | 14400 | 2.2763 | 0 | 2.2763 | ... | ... | 1.392088 |
1.272584 | ... | ... | 0.0875 | 0 | 0.0875 | 14500 | 2.3688 | 0 | 2.3688 | ... | ... | 1.337588 |
1.204065 | ... | ... | 0.0800 | 0 | 0.0800 | 14600 | 2.4613 | 0 | 2.4613 | ... | ... | 1.282563 |
1.151285 | ... | ... | 0.0750 | 0 | 0.0750 | 14700 | 2.5550 | 0 | 2.5550 | ... | ... | 1.234766 |
1.088641 | ... | ... | 0.0688 | 0 | 0.0688 | 14800 | 2.6488 | 0 | 2.6488 | ... | ... | 1.186839 |
1.03423 | ... | ... | 0.0638 | 0 | 0.0638 | 14900 | 2.7425 | 0 | 2.7425 | ... | ... | 1.138665 |
0.978906 | ... | ... | 0.0588 | 0 | 0.0588 | 15000 | 2.8375 | 0 | 2.8375 | ... | ... | 1.098944 |
0.933319 | ... | ... | 0.0550 | 0 | 0.0550 | 15100 | 2.9338 | 0 | 2.9338 | ... | ... | 1.068341 |
0.887374 | ... | ... | 0.0513 | 0 | 0.0513 | 15200 | 3.0300 | 0 | 3.0300 | ... | ... | 1.038223 |
0.840927 | ... | ... | 0.0475 | 0 | 0.0475 | 15300 | 3.1263 | 0 | 3.1263 | ... | ... | 1.008534 |
0.793813 | ... | ... | 0.0438 | 0 | 0.0438 | 15400 | 3.2225 | 0 | 3.2225 | ... | ... | 0.979232 |
0.758544 | ... | ... | 0.0413 | 0 | 0.0413 | 15500 | 3.3200 | 0 | 3.3200 | ... | ... | 0.959752 |
0.71015 | ... | ... | 0.0375 | 0 | 0.0375 | 15600 | 3.4163 | 0 | 3.4163 | ... | ... | 0.931245 |
0.674282 | ... | ... | 0.0350 | 0 | 0.0350 | 15700 | 3.5138 | 0 | 3.5138 | ... | ... | 0.912701 |
0.638145 | ... | ... | 0.0325 | 0 | 0.0325 | 15800 | 3.6125 | 0 | 3.6125 | ... | ... | 0.904204 |
0.616062 | ... | ... | 0.0313 | 0 | 0.0313 | 15900 | 3.7100 | 0 | 3.7100 | ... | ... | 0.886547 |
0.579595 | ... | ... | 0.0288 | 0 | 0.0288 | 16000 | 3.8088 | 0 | 3.8088 | ... | ... | 0.878846 |
0.557762 | ... | ... | 0.0275 | 0 | 0.0275 | 16100 | 3.9075 | 0 | 3.9075 | ... | ... | 0.871466 |
0.520642 | ... | ... | 0.0250 | 0 | 0.0250 | 16200 | 4.0063 | 0 | 4.0063 | ... | ... | 0.864389 |
0.498843 | ... | ... | 0.0238 | 0 | 0.0238 | 16300 | 4.1050 | 0 | 4.1050 | ... | ... | 0.857597 |
0.477124 | ... | ... | 0.0225 | 0 | 0.0225 | 16400 | 4.2038 | 0 | 4.2038 | ... | ... | 0.851072 |
0.455441 | ... | ... | 0.0213 | 0 | 0.0213 | 16500 | 4.3038 | 0 | 4.3038 | ... | ... | 0.853852 |
0.433763 | ... | ... | 0.0200 | 0 | 0.0200 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | 0.847748 |
0.394499 | ... | ... | 0.0175 | 0 | 0.0175 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | 0.85067 |
0.372251 | ... | ... | 0.0163 | 0 | 0.0163 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | 0.853569 |
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.