Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.011237 | ... | ... | 13.53 | 0 | 13.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000828 |
0.011581 | ... | ... | 13.28 | 0 | 13.28 | 500 | ... | ... | 0.01 | ... | 0.03 | 0.000859 |
0.011914 | ... | ... | 13.03 | 0 | 13.03 | 525 | ... | ... | 0.01 | ... | 0.03 | 0.00089 |
0.012239 | ... | ... | 12.78 | 0 | 12.78 | 550 | ... | ... | 0.01 | ... | 0.03 | 0.000921 |
0.012554 | ... | ... | 12.53 | 0 | 12.53 | 575 | ... | ... | 0.01 | ... | 0.03 | 0.000954 |
0.012861 | ... | ... | 12.28 | 0 | 12.28 | 600 | ... | ... | 0.01 | ... | 0.03 | 0.000986 |
0.013161 | ... | ... | 12.03 | 0 | 12.03 | 625 | ... | ... | 0.01 | ... | 0.03 | 0.00102 |
0.013454 | ... | ... | 11.78 | 0 | 11.78 | 650 | ... | ... | 0.01 | ... | 0.03 | 0.001054 |
0.013741 | ... | ... | 11.53 | 0 | 11.53 | 675 | ... | ... | 0.01 | ... | 0.03 | 0.001089 |
0.014021 | ... | ... | 11.28 | 0 | 11.28 | 700 | ... | ... | 0.01 | ... | 0.03 | 0.001126 |
0.014295 | ... | ... | 11.03 | 0 | 11.03 | 725 | ... | ... | 0.01 | ... | 0.03 | 0.001163 |
0.014564 | ... | ... | 10.78 | 0 | 10.78 | 750 | ... | ... | 0.01 | ... | 0.03 | 0.001201 |
0.014828 | ... | ... | 10.53 | 0 | 10.53 | 775 | ... | ... | 0.01 | ... | 0.03 | 0.00124 |
0.015087 | ... | ... | 10.28 | 0 | 10.28 | 800 | ... | ... | 0.01 | ... | 0.03 | 0.001281 |
0.015341 | ... | ... | 10.03 | 0 | 10.03 | 825 | ... | ... | 0.01 | ... | 0.03 | 0.001323 |
0.015591 | ... | ... | 9.78 | 0 | 9.78 | 850 | ... | ... | 0.01 | ... | 0.03 | 0.001366 |
0.015836 | ... | ... | 9.53 | 0 | 9.53 | 875 | ... | ... | 0.01 | ... | 0.03 | 0.001411 |
0.016078 | ... | ... | 9.28 | 0 | 9.28 | 900 | ... | ... | 0.01 | ... | 0.03 | 0.001457 |
0.016315 | ... | ... | 9.03 | 0 | 9.03 | 925 | ... | ... | 0.01 | ... | 0.03 | 0.001506 |
0.016549 | ... | ... | 8.78 | 0 | 8.78 | 950 | ... | ... | 0.01 | ... | 0.03 | 0.001556 |
0.016779 | ... | ... | 8.53 | 0 | 8.53 | 975 | ... | ... | 0.01 | ... | 0.03 | 0.001609 |
0.017006 | ... | ... | 8.28 | 0 | 8.28 | 1000 | ... | ... | 0.01 | ... | 0.03 | 0.001664 |
0.01723 | ... | ... | 8.03 | 0 | 8.03 | 1025 | ... | ... | 0.01 | ... | 0.04 | 0.001721 |
0.017451 | ... | ... | 7.78 | 0 | 7.78 | 1050 | ... | ... | 0.01 | ... | 0.04 | 0.001781 |
0.017668 | ... | ... | 7.53 | 0 | 7.53 | 1075 | ... | ... | 0.01 | ... | 0.04 | 0.001844 |
0.017883 | ... | ... | 7.28 | 0 | 7.28 | 1100 | ... | ... | 0.01 | ... | 0.04 | 0.00191 |
0.018095 | ... | ... | 7.03 | 0 | 7.03 | 1125 | ... | ... | 0.01 | ... | 0.04 | 0.00198 |
0.018304 | ... | ... | 6.78 | 0 | 6.78 | 1150 | ... | ... | 0.01 | ... | 0.04 | 0.002053 |
0.01851 | ... | ... | 6.53 | 0 | 6.53 | 1175 | ... | ... | 0.01 | ... | 0.05 | 0.002131 |
0.018714 | ... | ... | 6.28 | 0 | 6.28 | 1200 | ... | ... | 0.01 | ... | 0.05 | 0.002214 |
0.018916 | ... | ... | 6.03 | 0 | 6.03 | 1225 | ... | ... | 0.01 | ... | 0.05 | 0.002301 |
0.019115 | ... | ... | 5.78 | 0 | 5.78 | 1250 | ... | ... | 0.01 | ... | 0.06 | 0.003874 |
0.019312 | ... | ... | 5.53 | 0 | 5.53 | 1275 | ... | ... | 0.01 | ... | 0.07 | 0.004031 |
0.019507 | ... | ... | 5.28 | 0 | 5.28 | 1300 | ... | ... | 0.01 | ... | 0.07 | 0.004198 |
0.019699 | ... | ... | 5.03 | 0 | 5.03 | 1325 | ... | ... | 0.02 | ... | 0.08 | 0.006875 |
0.019889 | ... | ... | 4.78 | 0 | 4.78 | 1350 | ... | ... | 0.02 | ... | 0.09 | 0.007164 |
0.020078 | ... | ... | 4.53 | 0 | 4.53 | 1375 | ... | ... | 0.03 | ... | 0.10 | 0.009576 |
0.020264 | ... | ... | 4.28 | 0 | 4.28 | 1400 | ... | ... | 0.04 | ... | 0.11 | 0.011813 |
0.021341 | ... | ... | 4.04 | 0 | 4.04 | 1425 | ... | ... | 0.05 | ... | 0.13 | 0.013961 |
0.022482 | ... | ... | 3.80 | 0 | 3.80 | 1450 | ... | ... | 0.07 | ... | 0.15 | 0.017407 |
0.024532 | ... | ... | 3.57 | 0 | 3.57 | 1475 | ... | ... | 0.09 | 0.09 | 0.09 | 0.020568 |
0.026613 | ... | ... | 3.34 | 0 | 3.34 | 1500 | ... | ... | 0.11 | 0.11 | 0.11 | 0.02356 |
0.029435 | ... | ... | 3.12 | 0 | 3.12 | 1525 | ... | ... | 0.14 | ... | 0.24 | 0.027282 |
0.032789 | ... | ... | 2.91 | 0 | 2.91 | 1550 | ... | ... | 0.18 | ... | 0.28 | 0.031406 |
0.036446 | ... | ... | 2.71 | 0 | 2.71 | 1575 | ... | ... | 0.22 | ... | 0.33 | 0.035138 |
0.039817 | ... | ... | 2.51 | 0 | 2.51 | 1600 | ... | ... | 0.27 | 0.27 | 0.27 | 0.039025 |
0.043281 | ... | ... | 2.32 | 0 | 2.32 | 1625 | ... | ... | 0.32 | 0.33 | 0.33 | 0.04254 |
0.046439 | ... | ... | 2.14 | -0.01 | 2.13 | 1650 | ... | ... | 0.39 | 0.39 | 0.39 | 0.04628 |
0.049871 | ... | ... | 1.97 | 0 | 1.97 | 1675 | ... | ... | 0.47 | 0.48 | 0.48 | 0.0497 |
0.052762 | ... | ... | 1.81 | 0 | 1.81 | 1700 | ... | ... | 0.55 | 0.56 | 0.56 | 0.052605 |
0.055275 | ... | ... | 1.67 | -0.01 | 1.66 | 1725 | ... | ... | 0.66 | 0.66 | 0.66 | 0.055297 |
0.057397 | ... | ... | 1.53 | 0 | 1.53 | 1750 | ... | ... | 0.77 | 0.76 | 0.76 | 0.057395 |
0.059014 | 1.40 | 1.40 | 1.41 | ... | ... | 1775 | ... | ... | 0.89 | 0.88 | 0.88 | 0.059008 |
0.060143 | 1.28 | 1.28 | 1.30 | ... | ... | 1800 | ... | ... | 1.02 | 1 | 1 | 0.060143 |
0.060821 | 1.16 | 1.16 | 1.19 | ... | ... | 1825 | ... | ... | 1.16 | 1.13 | 1.13 | 0.060821 |
0.061079 | 1.05 | 1.05 | 1.08 | ... | ... | 1850 | ... | ... | 1.30 | 1.26 | 1.26 | 0.061079 |
0.060927 | 0.95 | 0.95 | 0.97 | ... | ... | 1875 | ... | ... | 1.43 | 1.41 | 1.41 | 0.060929 |
0.060371 | 0.85 | 0.85 | 0.87 | ... | ... | 1900 | ... | ... | 1.58 | 1.55 | 1.55 | 0.060393 |
0.05944 | 0.76 | 0.76 | 0.78 | ... | ... | 1925 | ... | ... | 1.73 | 1.71 | 1.71 | 0.059466 |
0.058103 | 0.68 | 0.68 | 0.69 | ... | ... | 1950 | 1.88 | 0 | 1.88 | ... | ... | 0.058118 |
0.05631 | 0.60 | 0.60 | 0.60 | ... | ... | 1975 | 2.04 | 0 | 2.04 | ... | ... | 0.056412 |
0.054327 | 0.53 | 0.53 | 0.53 | ... | ... | 2000 | 2.21 | -0.01 | 2.22 | ... | ... | 0.054409 |
0.051941 | 0.47 | 0.47 | 0.46 | ... | ... | 2025 | 2.39 | -0.01 | 2.40 | ... | ... | 0.052195 |
0.049655 | 0.42 | 0.42 | 0.41 | ... | ... | 2050 | 2.58 | 0 | 2.58 | ... | ... | 0.049876 |
0.047091 | 0.37 | 0.37 | 0.36 | ... | ... | 2075 | 2.78 | 0 | 2.78 | ... | ... | 0.04758 |
0.044615 | 0.33 | 0.33 | 0.32 | ... | ... | 2100 | 2.99 | 0 | 2.99 | ... | ... | 0.045443 |
0.042382 | 0.30 | 0.30 | 0.29 | ... | ... | 2125 | 3.20 | 0 | 3.20 | ... | ... | 0.043174 |
0.040025 | 0.26 | 0.26 | 0.26 | ... | ... | 2150 | 3.42 | 0 | 3.42 | ... | ... | 0.04124 |
0.037518 | 0.23 | 0.23 | 0.23 | ... | ... | 2175 | 3.64 | 0 | 3.64 | ... | ... | 0.039249 |
0.035502 | 0.21 | 0.21 | 0.21 | ... | ... | 2200 | 3.87 | 0 | 3.87 | ... | ... | 0.037759 |
0.033423 | 0.19 | 0.19 | 0.19 | ... | ... | 2225 | 4.09 | 0 | 4.09 | ... | ... | 0.035672 |
0.031268 | ... | 0.26 | 0.17 | ... | ... | 2250 | 4.32 | 0 | 4.32 | ... | ... | 0.034158 |
0.029014 | 0.14 | 0.14 | 0.15 | ... | ... | 2275 | 4.55 | 0 | 4.55 | ... | ... | 0.03264 |
0.026637 | 0.14 | 0.14 | 0.13 | ... | ... | 2300 | 4.78 | 0 | 4.78 | ... | ... | 0.031111 |
0.024102 | 0.13 | 0.13 | 0.11 | ... | ... | 2325 | 5.02 | 0 | 5.02 | ... | ... | 0.030325 |
0.022542 | 0.11 | 0.11 | 0.10 | ... | ... | 2350 | 5.26 | 0 | 5.26 | ... | ... | 0.029569 |
0.020956 | 0.10 | 0.10 | 0.09 | ... | ... | 2375 | 5.50 | 0 | 5.50 | ... | ... | 0.02884 |
0.019331 | 0.09 | 0.09 | 0.08 | ... | ... | 2400 | 5.74 | 0 | 5.74 | ... | ... | 0.028137 |
0.017655 | 0.09 | 0.09 | 0.07 | ... | ... | 2425 | 5.98 | 0 | 5.98 | ... | ... | 0.027457 |
0.017347 | ... | 0.14 | 0.07 | ... | ... | 2450 | 6.23 | 0 | 6.23 | ... | ... | 0.027563 |
0.015637 | ... | 0.13 | 0.06 | ... | ... | 2475 | 6.47 | 0 | 6.47 | ... | ... | 0.02693 |
0.013835 | ... | 0.12 | 0.05 | ... | ... | 2500 | 6.72 | 0 | 6.72 | ... | ... | 0.027062 |
0.013608 | ... | 0.12 | 0.05 | ... | ... | 2525 | 6.97 | 0 | 6.97 | ... | ... | 0.027193 |
0.011714 | ... | 0.11 | 0.04 | ... | ... | 2550 | 7.22 | 0 | 7.22 | ... | ... | 0.027323 |
0.01153 | ... | 0.10 | 0.04 | ... | ... | 2575 | 7.47 | 0 | 7.47 | ... | ... | 0.027453 |
0.009494 | ... | 0.10 | 0.03 | ... | ... | 2600 | 7.72 | 0 | 7.72 | ... | ... | 0.027581 |
0.00935 | ... | 0.09 | 0.03 | ... | ... | 2625 | 7.97 | 0 | 7.97 | ... | ... | 0.027709 |
0.007085 | ... | 0.09 | 0.02 | ... | ... | 2650 | 8.22 | 0 | 8.22 | ... | ... | 0.027836 |
0.006979 | ... | 0.08 | 0.02 | ... | ... | 2675 | 8.47 | 0 | 8.47 | ... | ... | 0.027963 |
0.006879 | ... | 0.08 | 0.02 | ... | ... | 2700 | 8.72 | 0 | 8.72 | ... | ... | 0.028088 |
0.006783 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0 | 8.97 | ... | ... | 0.028213 |
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.