Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009251 | ... | ... | 12.99 | 0.02 | 13.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0.009524 | ... | ... | 12.74 | 0.02 | 12.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000779 |
0.009789 | ... | ... | 12.49 | 0.02 | 12.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000808 |
0.010047 | ... | ... | 12.24 | 0.02 | 12.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000837 |
0.010298 | ... | ... | 11.99 | 0.02 | 12.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000867 |
0.010542 | ... | ... | 11.74 | 0.02 | 11.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000897 |
0.010781 | ... | ... | 11.49 | 0.02 | 11.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000929 |
0.011015 | ... | ... | 11.24 | 0.02 | 11.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00096 |
0.011243 | ... | ... | 10.99 | 0.02 | 11.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000993 |
0.011467 | ... | ... | 10.74 | 0.02 | 10.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001027 |
0.011686 | ... | ... | 10.49 | 0.02 | 10.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001062 |
0.0119 | ... | ... | 10.24 | 0.02 | 10.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001098 |
0.012111 | ... | ... | 9.99 | 0.02 | 10.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001134 |
0.012318 | ... | ... | 9.74 | 0.02 | 9.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001173 |
0.012521 | ... | ... | 9.49 | 0.02 | 9.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001212 |
0.012721 | ... | ... | 9.24 | 0.02 | 9.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001253 |
0.012918 | ... | ... | 8.99 | 0.02 | 9.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001296 |
0.013111 | ... | ... | 8.74 | 0.02 | 8.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00134 |
0.013302 | ... | ... | 8.49 | 0.02 | 8.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001386 |
0.013489 | ... | ... | 8.24 | 0.02 | 8.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001435 |
0.013674 | ... | ... | 7.99 | 0.02 | 8.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001485 |
0.013856 | ... | ... | 7.74 | 0.02 | 7.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001538 |
0.014035 | ... | ... | 7.49 | 0.02 | 7.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001593 |
0.014212 | ... | ... | 7.24 | 0.02 | 7.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001651 |
0.014387 | ... | ... | 6.99 | 0.02 | 7.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001712 |
0.01456 | ... | ... | 6.74 | 0.02 | 6.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001777 |
0.01473 | ... | ... | 6.49 | 0.02 | 6.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001845 |
0.014898 | ... | ... | 6.24 | 0.02 | 6.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001918 |
0.015064 | ... | ... | 5.99 | 0.02 | 6.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001995 |
0.015228 | ... | ... | 5.74 | 0.02 | 5.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002077 |
0.015391 | ... | ... | 5.49 | 0.02 | 5.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002165 |
0.015551 | ... | ... | 5.24 | 0.02 | 5.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.003644 |
0.01571 | ... | ... | 4.99 | 0.02 | 5.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.003802 |
0.015866 | ... | ... | 4.74 | 0.02 | 4.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.003972 |
0.016022 | ... | ... | 4.49 | 0.02 | 4.51 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.006499 |
0.016175 | ... | ... | 4.24 | 0.02 | 4.26 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.006796 |
0.016327 | ... | ... | 3.99 | 0.02 | 4.01 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0.009089 |
0.017421 | ... | ... | 3.75 | 0.02 | 3.77 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.011226 |
0.018579 | ... | ... | 3.51 | 0.02 | 3.53 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0.01329 |
0.01981 | ... | ... | 3.27 | 0.02 | 3.29 | 1450 | 0.06 | -0.01 | 0.07 | ... | ... | 0.015332 |
0.021976 | ... | ... | 3.04 | 0.02 | 3.06 | 1475 | 0.08 | 0 | 0.08 | ... | ... | 0.018542 |
0.024164 | ... | ... | 2.81 | 0.02 | 2.83 | 1500 | 0.10 | -0.01 | 0.11 | ... | ... | 0.021556 |
0.027074 | ... | ... | 2.59 | 0.02 | 2.61 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | 0.025269 |
0.030466 | ... | ... | 2.38 | 0.02 | 2.40 | 1550 | 0.17 | 0 | 0.17 | ... | ... | 0.02933 |
0.03409 | ... | ... | 2.18 | 0.02 | 2.20 | 1575 | 0.22 | 0 | 0.22 | ... | ... | 0.033456 |
0.037727 | ... | ... | 2 | 0.01 | 2.01 | 1600 | 0.28 | -0.01 | 0.29 | ... | ... | 0.037438 |
0.041431 | ... | ... | 1.83 | 0.01 | 1.84 | 1625 | 0.35 | -0.01 | 0.36 | ... | ... | 0.041125 |
0.044685 | ... | ... | 1.66 | 0.02 | 1.68 | 1650 | 0.44 | 0 | 0.44 | ... | ... | 0.044569 |
0.047347 | ... | ... | 1.51 | 0.01 | 1.52 | 1675 | 0.53 | -0.01 | 0.54 | ... | ... | 0.047327 |
0.049616 | ... | ... | 1.37 | 0.01 | 1.38 | 1700 | 0.63 | -0.01 | 0.64 | ... | ... | 0.049583 |
0.051313 | ... | ... | 1.23 | 0.01 | 1.24 | 1725 | 0.74 | -0.01 | 0.75 | ... | ... | 0.051311 |
0.0525 | ... | ... | 1.11 | 0.01 | 1.12 | 1750 | 0.86 | -0.01 | 0.87 | ... | ... | 0.052498 |
0.053152 | ... | ... | 0.99 | 0.01 | 1 | 1775 | 0.99 | -0.01 | 1 | ... | ... | 0.053152 |
0.053293 | ... | ... | 0.88 | 0.01 | 0.89 | 1800 | 1.13 | -0.01 | 1.14 | ... | ... | 0.053294 |
0.052959 | ... | ... | 0.78 | 0.02 | 0.80 | 1825 | 1.28 | 0 | 1.28 | ... | ... | 0.05296 |
0.05218 | ... | ... | 0.68 | 0.03 | 0.71 | 1850 | 1.44 | 0.01 | 1.43 | ... | ... | 0.052204 |
0.051013 | ... | ... | 0.60 | 0.03 | 0.63 | 1875 | 1.61 | 0.02 | 1.59 | ... | ... | 0.051092 |
0.049532 | ... | ... | 0.52 | 0.04 | 0.56 | 1900 | 1.78 | 0.02 | 1.76 | ... | ... | 0.049608 |
0.047679 | ... | ... | 0.45 | 0.04 | 0.49 | 1925 | 1.96 | 0.03 | 1.93 | ... | ... | 0.04787 |
0.045615 | ... | ... | 0.38 | 0.05 | 0.43 | 1950 | 2.14 | 0.03 | 2.11 | ... | ... | 0.045783 |
0.043191 | ... | ... | 0.33 | 0.04 | 0.37 | 1975 | 2.33 | 0.03 | 2.30 | ... | ... | 0.043554 |
0.040681 | ... | ... | 0.28 | 0.04 | 0.32 | 2000 | 2.52 | 0.02 | 2.50 | ... | ... | 0.040991 |
0.037816 | ... | ... | 0.23 | 0.04 | 0.27 | 2025 | 2.73 | 0.02 | 2.71 | ... | ... | 0.038821 |
0.035029 | ... | ... | 0.20 | 0.03 | 0.23 | 2050 | 2.93 | 0.01 | 2.92 | ... | ... | 0.03603 |
0.032516 | ... | ... | 0.17 | 0.03 | 0.20 | 2075 | 3.15 | 0.01 | 3.14 | ... | ... | 0.033968 |
0.029799 | ... | ... | 0.14 | 0.03 | 0.17 | 2100 | 3.37 | 0.01 | 3.36 | ... | ... | 0.031816 |
0.027617 | ... | ... | 0.12 | 0.03 | 0.15 | 2125 | 3.59 | 0 | 3.59 | ... | ... | 0.029551 |
0.02533 | ... | ... | 0.10 | 0.03 | 0.13 | 2150 | 3.82 | 0 | 3.82 | ... | ... | 0.027886 |
0.022905 | ... | ... | 0.09 | 0.02 | 0.11 | 2175 | 4.05 | 0 | 4.05 | ... | ... | 0.0262 |
0.021374 | ... | ... | 0.07 | 0.03 | 0.10 | 2200 | 4.29 | 0 | 4.29 | ... | ... | 0.025296 |
0.01983 | ... | ... | 0.06 | 0.03 | 0.09 | 2225 | 4.53 | 0 | 4.53 | ... | ... | 0.024427 |
0.018261 | ... | ... | 0.05 | 0.03 | 0.08 | 2250 | 4.77 | 0 | 4.77 | ... | ... | 0.023589 |
0.016654 | ... | ... | 0.04 | 0.03 | 0.07 | 2275 | 5.01 | 0 | 5.01 | ... | ... | 0.022779 |
0.01499 | ... | ... | 0.04 | 0.02 | 0.06 | 2300 | 5.25 | -0.01 | 5.26 | ... | ... | 0.021993 |
0.013248 | ... | ... | 0.03 | 0.02 | 0.05 | 2325 | 5.50 | -0.01 | 5.51 | ... | ... | 0.022071 |
0.011396 | ... | ... | 0.03 | 0.01 | 0.04 | 2350 | 5.74 | -0.02 | 5.76 | ... | ... | 0.02134 |
0.01117 | ... | ... | 0.02 | 0.02 | 0.04 | 2375 | 5.99 | -0.02 | 6.01 | ... | ... | 0.021451 |
0.009198 | ... | ... | 0.02 | 0.01 | 0.03 | 2400 | 6.24 | -0.02 | 6.26 | ... | ... | 0.021561 |
0.009024 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 6.49 | -0.02 | 6.51 | ... | ... | 0.02167 |
0.006845 | ... | ... | 0.01 | 0.01 | 0.02 | 2450 | 6.74 | -0.02 | 6.76 | ... | ... | 0.021779 |
0.00672 | ... | ... | 0.01 | 0.01 | 0.02 | 2475 | 6.99 | -0.02 | 7.01 | ... | ... | 0.021887 |
0.006601 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 7.24 | -0.02 | 7.26 | ... | ... | 0.021995 |
0.006489 | ... | ... | 0.01 | 0.01 | 0.02 | 2525 | 7.49 | -0.02 | 7.51 | ... | ... | 0.022102 |
0.003999 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.74 | -0.02 | 7.76 | ... | ... | 0.022208 |
0.003931 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.99 | -0.02 | 8.01 | ... | ... | 0.022314 |
0.003867 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.24 | -0.02 | 8.26 | ... | ... | 0.022419 |
0.003806 | ... | ... | 0.01 | 0.01 | 0.01 | 2625 | 8.49 | -0.02 | 8.51 | ... | ... | 0.022524 |
0.003748 | ... | ... | 0.01 | 0.01 | 0.01 | 2650 | 8.74 | -0.02 | 8.76 | ... | ... | 0.022627 |
0.003693 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 8.99 | -0.02 | 9.01 | ... | ... | 0.022731 |
0.002218 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.24 | -0.02 | 9.26 | ... | ... | 0.022834 |
0.002186 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.49 | -0.02 | 9.51 | ... | ... | 0.022936 |
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.