Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.012666 | ... | ... | 13.29 | -0.01 | 13.28 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000905 |
0.013038 | ... | ... | 13.04 | -0.01 | 13.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000937 |
0.013399 | ... | ... | 12.79 | -0.01 | 12.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000971 |
0.01375 | ... | ... | 12.54 | -0.01 | 12.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001004 |
0.014092 | ... | ... | 12.29 | -0.01 | 12.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001039 |
0.014426 | ... | ... | 12.04 | -0.01 | 12.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001074 |
0.014752 | ... | ... | 11.79 | -0.01 | 11.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00111 |
0.01507 | ... | ... | 11.54 | -0.01 | 11.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001148 |
0.015381 | ... | ... | 11.29 | -0.01 | 11.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001186 |
0.015686 | ... | ... | 11.04 | -0.01 | 11.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001225 |
0.015985 | ... | ... | 10.79 | -0.01 | 10.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001265 |
0.016278 | ... | ... | 10.54 | -0.01 | 10.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001306 |
0.016565 | ... | ... | 10.29 | -0.01 | 10.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001349 |
0.016847 | ... | ... | 10.04 | -0.01 | 10.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001393 |
0.017124 | ... | ... | 9.79 | -0.01 | 9.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001439 |
0.017396 | ... | ... | 9.54 | -0.01 | 9.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001486 |
0.017664 | ... | ... | 9.29 | -0.01 | 9.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001535 |
0.017928 | ... | ... | 9.04 | -0.01 | 9.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001586 |
0.018187 | ... | ... | 8.79 | -0.01 | 8.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001639 |
0.018442 | ... | ... | 8.54 | -0.01 | 8.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001695 |
0.018694 | ... | ... | 8.29 | -0.01 | 8.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001752 |
0.018941 | ... | ... | 8.04 | -0.01 | 8.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001813 |
0.019186 | ... | ... | 7.79 | -0.01 | 7.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001876 |
0.019426 | ... | ... | 7.54 | -0.01 | 7.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001942 |
0.019664 | ... | ... | 7.29 | -0.01 | 7.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002012 |
0.019898 | ... | ... | 7.04 | -0.01 | 7.03 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002085 |
0.02013 | ... | ... | 6.79 | -0.01 | 6.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002163 |
0.020358 | ... | ... | 6.54 | -0.01 | 6.53 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002245 |
0.020584 | ... | ... | 6.29 | -0.01 | 6.28 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002331 |
0.020807 | ... | ... | 6.04 | -0.01 | 6.03 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002424 |
0.021027 | ... | ... | 5.79 | -0.01 | 5.78 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.004081 |
0.021244 | ... | ... | 5.54 | -0.01 | 5.53 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.004245 |
0.021459 | ... | ... | 5.29 | -0.01 | 5.28 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.004421 |
0.021672 | ... | ... | 5.04 | -0.01 | 5.03 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.007239 |
0.021882 | ... | ... | 4.79 | -0.01 | 4.78 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.007544 |
0.02209 | ... | ... | 4.54 | -0.01 | 4.53 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0.010083 |
0.022296 | ... | ... | 4.29 | -0.01 | 4.28 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.012437 |
0.023375 | ... | ... | 4.05 | -0.01 | 4.04 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0.016215 |
0.025349 | ... | ... | 3.82 | -0.01 | 3.81 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 0.019599 |
0.027357 | ... | ... | 3.59 | -0.01 | 3.58 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.022756 |
0.030113 | ... | ... | 3.37 | -0.01 | 3.36 | 1500 | 0.13 | 0 | 0.13 | ... | ... | 0.026687 |
0.03282 | ... | ... | 3.15 | -0.01 | 3.14 | 1525 | 0.16 | -0.01 | 0.17 | ... | ... | 0.030305 |
0.036046 | ... | ... | 2.95 | -0.02 | 2.93 | 1550 | 0.20 | -0.01 | 0.21 | ... | ... | 0.034342 |
0.039588 | ... | ... | 2.75 | -0.02 | 2.73 | 1575 | 0.25 | -0.01 | 0.26 | ... | ... | 0.038539 |
0.042893 | ... | ... | 2.56 | -0.03 | 2.53 | 1600 | 0.30 | -0.02 | 0.32 | ... | ... | 0.042307 |
0.046595 | ... | ... | 2.38 | -0.03 | 2.35 | 1625 | 0.36 | -0.02 | 0.38 | ... | ... | 0.04606 |
0.049893 | ... | ... | 2.21 | -0.04 | 2.17 | 1650 | 0.43 | -0.03 | 0.46 | ... | ... | 0.049648 |
0.053173 | ... | ... | 2.04 | -0.03 | 2.01 | 1675 | 0.51 | -0.03 | 0.54 | ... | ... | 0.052955 |
0.056073 | ... | ... | 1.89 | -0.03 | 1.86 | 1700 | 0.61 | -0.02 | 0.63 | ... | ... | 0.056004 |
0.058546 | ... | ... | 1.75 | -0.03 | 1.72 | 1725 | 0.72 | -0.01 | 0.73 | ... | ... | 0.058548 |
0.060565 | ... | ... | 1.61 | -0.02 | 1.59 | 1750 | 0.83 | -0.01 | 0.84 | ... | ... | 0.060558 |
0.062125 | ... | ... | 1.48 | -0.01 | 1.47 | 1775 | 0.96 | 0.01 | 0.95 | ... | ... | 0.06213 |
0.063233 | ... | ... | 1.35 | 0.01 | 1.36 | 1800 | 1.08 | 0.01 | 1.07 | ... | ... | 0.063233 |
0.06392 | ... | ... | 1.23 | 0.01 | 1.24 | 1825 | 1.21 | 0.02 | 1.19 | ... | ... | 0.063921 |
0.064208 | ... | ... | 1.12 | 0 | 1.12 | 1850 | 1.34 | 0.02 | 1.32 | ... | ... | 0.064207 |
0.064089 | ... | ... | 1.01 | 0 | 1.01 | 1875 | 1.47 | 0.01 | 1.46 | ... | ... | 0.064092 |
0.06355 | ... | ... | 0.91 | -0.01 | 0.90 | 1900 | 1.60 | 0 | 1.60 | ... | ... | 0.063552 |
0.06255 | ... | ... | 0.81 | -0.02 | 0.79 | 1925 | 1.74 | -0.01 | 1.75 | ... | ... | 0.062589 |
0.061182 | ... | ... | 0.71 | -0.01 | 0.70 | 1950 | 1.89 | -0.01 | 1.90 | ... | ... | 0.061222 |
0.059468 | ... | ... | 0.63 | -0.01 | 0.62 | 1975 | 2.06 | 0 | 2.06 | ... | ... | 0.059613 |
0.057481 | ... | ... | 0.55 | 0 | 0.55 | 2000 | 2.24 | 0.02 | 2.22 | ... | ... | 0.057794 |
0.055312 | ... | ... | 0.48 | 0.01 | 0.49 | 2025 | 2.42 | 0.02 | 2.40 | ... | ... | 0.05566 |
0.053075 | ... | ... | 0.41 | 0.03 | 0.44 | 2050 | 2.61 | 0.03 | 2.58 | ... | ... | 0.053434 |
0.050573 | ... | ... | 0.36 | 0.03 | 0.39 | 2075 | 2.81 | 0.04 | 2.77 | ... | ... | 0.051234 |
0.048159 | ... | ... | 0.32 | 0.03 | 0.35 | 2100 | 3.02 | 0.05 | 2.97 | ... | ... | 0.049191 |
0.045534 | ... | ... | 0.28 | 0.03 | 0.31 | 2125 | 3.22 | 0.04 | 3.18 | ... | ... | 0.046628 |
0.043183 | ... | ... | 0.25 | 0.03 | 0.28 | 2150 | 3.44 | 0.04 | 3.40 | ... | ... | 0.044751 |
0.040693 | ... | ... | 0.22 | 0.03 | 0.25 | 2175 | 3.65 | 0.03 | 3.62 | ... | ... | 0.042319 |
0.038036 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 3.87 | 0.03 | 3.84 | ... | ... | 0.040291 |
0.035914 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.10 | 0.03 | 4.07 | ... | ... | 0.038804 |
0.032909 | ... | ... | 0.16 | 0.01 | 0.17 | 2250 | 4.32 | 0.02 | 4.30 | ... | ... | 0.036682 |
0.030539 | ... | ... | 0.14 | 0.01 | 0.15 | 2275 | 4.55 | 0.02 | 4.53 | ... | ... | 0.035172 |
0.029024 | ... | ... | 0.13 | 0.01 | 0.14 | 2300 | 4.78 | 0.01 | 4.77 | ... | ... | 0.033659 |
0.026472 | ... | ... | 0.11 | 0.01 | 0.12 | 2325 | 5.02 | 0.02 | 5 | ... | ... | 0.03289 |
0.024893 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 5.26 | 0.02 | 5.24 | ... | ... | 0.032154 |
0.023294 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.50 | 0.02 | 5.48 | ... | ... | 0.031448 |
0.021663 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 5.74 | 0.02 | 5.72 | ... | ... | 0.030769 |
0.019991 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 5.98 | 0.01 | 5.97 | ... | ... | 0.030115 |
0.018264 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 6.23 | 0.02 | 6.21 | ... | ... | 0.030234 |
0.016464 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 6.47 | 0.01 | 6.46 | ... | ... | 0.029629 |
0.016192 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 6.72 | 0.01 | 6.71 | ... | ... | 0.029773 |
0.014329 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 6.97 | 0.01 | 6.96 | ... | ... | 0.029917 |
0.012335 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.22 | 0.01 | 7.21 | ... | ... | 0.030059 |
0.012141 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 7.47 | 0.01 | 7.46 | ... | ... | 0.030201 |
0.011957 | ... | ... | 0.03 | 0.01 | 0.04 | 2600 | 7.72 | 0.01 | 7.71 | ... | ... | 0.030342 |
0.009846 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.97 | 0.01 | 7.96 | ... | ... | 0.030482 |
0.009701 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 8.22 | 0.01 | 8.21 | ... | ... | 0.030621 |
0.009564 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.47 | 0.01 | 8.46 | ... | ... | 0.030759 |
0.007245 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.72 | 0.01 | 8.71 | ... | ... | 0.030896 |
0.007144 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0.01 | 8.96 | ... | ... | 0.031033 |
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.