Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007065 | ... | ... | 12.51 | 0.15 | 12.66 | 500 | ... | ... | 0.01 | ... | 0.02 | 0.000674 |
0.007253 | ... | ... | 12.26 | 0.15 | 12.41 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.000698 |
0.007436 | ... | ... | 12.01 | 0.15 | 12.16 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000724 |
0.007614 | ... | ... | 11.76 | 0.15 | 11.91 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.00075 |
0.007787 | ... | ... | 11.51 | 0.15 | 11.66 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000776 |
0.007957 | ... | ... | 11.26 | 0.15 | 11.41 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000803 |
0.008123 | ... | ... | 11.01 | 0.15 | 11.16 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000831 |
0.008286 | ... | ... | 10.76 | 0.15 | 10.91 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000859 |
0.008445 | ... | ... | 10.51 | 0.15 | 10.66 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000889 |
0.008602 | ... | ... | 10.26 | 0.15 | 10.41 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000919 |
0.008755 | ... | ... | 10.01 | 0.15 | 10.16 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.00095 |
0.008906 | ... | ... | 9.76 | 0.15 | 9.91 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000982 |
0.009054 | ... | ... | 9.51 | 0.15 | 9.66 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.001016 |
0.009199 | ... | ... | 9.26 | 0.15 | 9.41 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.00105 |
0.009342 | ... | ... | 9.01 | 0.15 | 9.16 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.001086 |
0.009483 | ... | ... | 8.76 | 0.15 | 8.91 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.001123 |
0.009622 | ... | ... | 8.51 | 0.15 | 8.66 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.001162 |
0.009758 | ... | ... | 8.26 | 0.15 | 8.41 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.001202 |
0.009893 | ... | ... | 8.01 | 0.15 | 8.16 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.001244 |
0.010026 | ... | ... | 7.76 | 0.15 | 7.91 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.001288 |
0.010157 | ... | ... | 7.51 | 0.15 | 7.66 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.001334 |
0.010286 | ... | ... | 7.26 | 0.15 | 7.41 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.001383 |
0.010413 | ... | ... | 7.01 | 0.15 | 7.16 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.001433 |
0.010539 | ... | ... | 6.76 | 0.15 | 6.91 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.001487 |
0.010663 | ... | ... | 6.51 | 0.15 | 6.66 | 1100 | ... | ... | 0.01 | ... | 0.03 | 0.001544 |
0.010786 | ... | ... | 6.26 | 0.15 | 6.41 | 1125 | ... | ... | 0.01 | ... | 0.03 | 0.001604 |
0.010908 | ... | ... | 6.01 | 0.15 | 6.16 | 1150 | ... | ... | 0.01 | ... | 0.03 | 0.001667 |
0.011027 | ... | ... | 5.76 | 0.15 | 5.91 | 1175 | ... | ... | 0.01 | ... | 0.03 | 0.001735 |
0.011146 | ... | ... | 5.51 | 0.15 | 5.66 | 1200 | ... | ... | 0.01 | ... | 0.03 | 0.001808 |
0.011263 | ... | ... | 5.26 | 0.15 | 5.41 | 1225 | ... | ... | 0.01 | ... | 0.03 | 0.001885 |
0.011379 | ... | ... | 5.01 | 0.15 | 5.16 | 1250 | ... | ... | 0.01 | ... | 0.04 | 0.001968 |
0.011494 | ... | ... | 4.76 | 0.15 | 4.91 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.002058 |
0.011608 | ... | ... | 4.51 | 0.15 | 4.66 | 1300 | ... | ... | 0.01 | ... | 0.05 | 0.002155 |
0.01172 | ... | ... | 4.26 | 0.15 | 4.41 | 1325 | ... | ... | 0.01 | ... | 0.05 | 0.003628 |
0.011831 | ... | ... | 4.01 | 0.15 | 4.16 | 1350 | ... | ... | 0.01 | ... | 0.06 | 0.003805 |
0.011941 | ... | ... | 3.76 | 0.15 | 3.91 | 1375 | ... | ... | 0.01 | ... | 0.07 | 0.004 |
0.01205 | ... | ... | 3.52 | 0.14 | 3.66 | 1400 | ... | ... | 0.02 | ... | 0.08 | 0.006536 |
0.013266 | ... | ... | 3.28 | 0.14 | 3.42 | 1425 | ... | ... | 0.03 | ... | 0.09 | 0.008749 |
0.01454 | ... | ... | 3.04 | 0.14 | 3.18 | 1450 | ... | ... | 0.04 | 0.06 | 0.06 | 0.010825 |
0.015882 | ... | ... | 2.81 | 0.13 | 2.94 | 1475 | ... | ... | 0.06 | 0.07 | 0.07 | 0.014102 |
0.019074 | ... | ... | 2.59 | 0.13 | 2.72 | 1500 | ... | ... | 0.08 | 0.09 | 0.09 | 0.017064 |
0.021318 | ... | ... | 2.37 | 0.12 | 2.49 | 1525 | ... | ... | 0.11 | ... | 0.18 | 0.020674 |
0.024826 | ... | ... | 2.16 | 0.12 | 2.28 | 1550 | ... | ... | 0.14 | ... | 0.22 | 0.023943 |
0.02802 | ... | ... | 1.96 | 0.11 | 2.07 | 1575 | ... | ... | 0.19 | ... | 0.27 | 0.027996 |
0.031715 | ... | ... | 1.77 | 0.11 | 1.88 | 1600 | ... | ... | 0.24 | ... | 0.34 | 0.03149 |
0.034911 | ... | ... | 1.60 | 0.09 | 1.69 | 1625 | ... | ... | 0.30 | 0.32 | 0.32 | 0.034848 |
0.038061 | ... | ... | 1.43 | 0.09 | 1.52 | 1650 | ... | ... | 0.37 | 0.40 | 0.40 | 0.037921 |
0.040739 | ... | ... | 1.27 | 0.09 | 1.36 | 1675 | ... | ... | 0.46 | 0.50 | 0.50 | 0.040695 |
0.04289 | ... | ... | 1.13 | 0.08 | 1.21 | 1700 | ... | ... | 0.56 | 0.61 | 0.61 | 0.042888 |
0.044496 | 1.03 | 1.03 | 1.08 | ... | ... | 1725 | ... | ... | 0.67 | 0.73 | 0.73 | 0.044485 |
0.045483 | 0.92 | 0.92 | 0.95 | ... | ... | 1750 | ... | ... | 0.80 | 0.85 | 0.85 | 0.045483 |
0.045888 | 0.80 | 0.80 | 0.84 | ... | ... | 1775 | ... | ... | 0.93 | 0.98 | 0.98 | 0.045888 |
0.045728 | 0.70 | 0.70 | 0.73 | ... | ... | 1800 | ... | ... | 1.07 | 1.13 | 1.13 | 0.045733 |
0.045053 | 0.60 | 0.60 | 0.64 | ... | ... | 1825 | ... | ... | 1.22 | 1.27 | 1.27 | 0.045051 |
0.043869 | 0.51 | 0.51 | 0.55 | ... | ... | 1850 | 1.38 | -0.10 | 1.48 | ... | ... | 0.043892 |
0.042238 | 0.43 | 0.43 | 0.47 | ... | ... | 1875 | 1.54 | -0.12 | 1.66 | ... | ... | 0.042209 |
0.040236 | 0.37 | 0.37 | 0.40 | ... | ... | 1900 | 1.72 | -0.13 | 1.85 | ... | ... | 0.04026 |
0.037965 | 0.31 | 0.31 | 0.34 | ... | ... | 1925 | 1.91 | -0.13 | 2.04 | ... | ... | 0.038093 |
0.035556 | 0.27 | 0.27 | 0.29 | ... | ... | 1950 | 2.11 | -0.13 | 2.24 | ... | ... | 0.035844 |
0.033166 | ... | 0.33 | 0.25 | ... | ... | 1975 | 2.31 | -0.14 | 2.45 | ... | ... | 0.033297 |
0.030505 | ... | ... | 0.21 | 0 | 0.21 | 2000 | 2.53 | -0.14 | 2.67 | ... | ... | 0.031306 |
0.028077 | 0.17 | 0.17 | 0.18 | ... | ... | 2025 | 2.74 | -0.15 | 2.89 | ... | ... | 0.028704 |
0.026092 | 0.14 | 0.14 | 0.16 | ... | ... | 2050 | 2.97 | -0.14 | 3.11 | ... | ... | 0.02703 |
0.024036 | 0.13 | 0.13 | 0.14 | ... | ... | 2075 | 3.19 | -0.15 | 3.34 | ... | ... | 0.024688 |
0.021882 | 0.12 | 0.12 | 0.12 | ... | ... | 2100 | 3.42 | -0.15 | 3.57 | ... | ... | 0.022917 |
0.019592 | 0.10 | 0.10 | 0.10 | ... | ... | 2125 | 3.65 | -0.15 | 3.80 | ... | ... | 0.021098 |
0.018139 | ... | 0.15 | 0.09 | ... | ... | 2150 | 3.89 | -0.15 | 4.04 | ... | ... | 0.020081 |
0.015569 | 0.08 | 0.08 | 0.07 | ... | ... | 2175 | 4.13 | -0.14 | 4.27 | ... | ... | 0.019095 |
0.013986 | 0.07 | 0.07 | 0.06 | ... | ... | 2200 | 4.37 | -0.14 | 4.51 | ... | ... | 0.018135 |
0.012341 | 0.06 | 0.06 | 0.05 | ... | ... | 2225 | 4.61 | -0.15 | 4.76 | ... | ... | 0.017196 |
0.012047 | 0.06 | 0.06 | 0.05 | ... | ... | 2250 | 4.85 | -0.15 | 5 | ... | ... | 0.016272 |
0.010354 | ... | 0.09 | 0.04 | ... | ... | 2275 | 5.10 | -0.14 | 5.24 | ... | ... | 0.016314 |
0.008521 | ... | 0.09 | 0.03 | ... | ... | 2300 | 5.34 | -0.15 | 5.49 | ... | ... | 0.015443 |
0.008332 | ... | 0.08 | 0.03 | ... | ... | 2325 | 5.59 | -0.15 | 5.74 | ... | ... | 0.015526 |
0.006322 | ... | 0.08 | 0.02 | ... | ... | 2350 | 5.84 | -0.15 | 5.99 | ... | ... | 0.015608 |
0.006188 | ... | 0.07 | 0.02 | ... | ... | 2375 | 6.09 | -0.15 | 6.24 | ... | ... | 0.01569 |
0.006061 | ... | 0.07 | 0.02 | ... | ... | 2400 | 6.34 | -0.15 | 6.49 | ... | ... | 0.015772 |
0.003744 | ... | 0.06 | 0.01 | ... | ... | 2425 | 6.59 | -0.15 | 6.74 | ... | ... | 0.015852 |
0.003668 | ... | 0.06 | 0.01 | ... | ... | 2450 | 6.84 | -0.15 | 6.99 | ... | ... | 0.015933 |
0.003598 | ... | 0.06 | 0.01 | ... | ... | 2475 | 7.09 | -0.15 | 7.24 | ... | ... | 0.016013 |
0.003531 | ... | 0.05 | 0.01 | ... | ... | 2500 | 7.34 | -0.15 | 7.49 | ... | ... | 0.016093 |
0.003468 | ... | 0.05 | 0.01 | ... | ... | 2525 | 7.59 | -0.15 | 7.74 | ... | ... | 0.016172 |
0.003408 | ... | 0.05 | 0.01 | ... | ... | 2550 | 7.84 | -0.15 | 7.99 | ... | ... | 0.01625 |
0.003352 | ... | 0.05 | 0.01 | ... | ... | 2575 | 8.09 | -0.15 | 8.24 | ... | ... | 0.016329 |
0.002015 | ... | 0.04 | 0.01 | ... | ... | 2600 | 8.34 | -0.15 | 8.49 | ... | ... | 0.016406 |
0.001982 | ... | 0.04 | 0.01 | ... | ... | 2625 | 8.59 | -0.15 | 8.74 | ... | ... | 0.016484 |
0.001951 | ... | 0.04 | 0.01 | ... | ... | 2650 | 8.84 | -0.15 | 8.99 | ... | ... | 0.016561 |
0.001921 | ... | 0.04 | 0.01 | ... | ... | 2675 | 9.09 | -0.15 | 9.24 | ... | ... | 0.016638 |
0.001892 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.34 | -0.15 | 9.49 | ... | ... | 0.016714 |
0.001865 | ... | 0.04 | 0.01 | ... | ... | 2725 | 9.59 | -0.15 | 9.74 | ... | ... | 0.01679 |
0.001839 | ... | 0.04 | 0.01 | ... | ... | 2750 | 9.84 | -0.15 | 9.99 | ... | ... | 0.016865 |
0.001814 | ... | 0.04 | 0.01 | ... | ... | 2775 | 10.09 | -0.15 | 10.24 | ... | ... | 0.01694 |
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.