Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.016898 | ... | ... | 12.85 | 0 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001039 |
0.01742 | ... | ... | 12.60 | 0 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001077 |
0.017926 | ... | ... | 12.35 | 0 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001114 |
0.018418 | ... | ... | 12.10 | 0 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001153 |
0.018897 | ... | ... | 11.85 | 0 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001193 |
0.019364 | ... | ... | 11.60 | 0 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001233 |
0.019819 | ... | ... | 11.35 | 0 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001274 |
0.020263 | ... | ... | 11.10 | 0 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001317 |
0.020697 | ... | ... | 10.85 | 0 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001361 |
0.021122 | ... | ... | 10.60 | 0 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001406 |
0.021537 | ... | ... | 10.35 | 0 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001452 |
0.021944 | ... | ... | 10.10 | 0 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.0015 |
0.022343 | ... | ... | 9.85 | 0 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00155 |
0.022734 | ... | ... | 9.60 | 0 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001601 |
0.023118 | ... | ... | 9.35 | 0 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001654 |
0.023495 | ... | ... | 9.10 | 0 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00171 |
0.023865 | ... | ... | 8.85 | 0 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001767 |
0.024228 | ... | ... | 8.60 | 0 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001827 |
0.024586 | ... | ... | 8.35 | 0 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001889 |
0.024937 | ... | ... | 8.10 | 0 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001954 |
0.025283 | ... | ... | 7.85 | 0 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002023 |
0.025624 | ... | ... | 7.60 | 0 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002094 |
0.025959 | ... | ... | 7.35 | 0 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002169 |
0.02629 | ... | ... | 7.10 | 0 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002249 |
0.026615 | ... | ... | 6.85 | 0 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002332 |
0.026936 | ... | ... | 6.60 | 0 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.00242 |
0.027253 | ... | ... | 6.35 | 0 | 6.35 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | 0.004075 |
0.027565 | ... | ... | 6.10 | 0 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004231 |
0.027872 | ... | ... | 5.85 | 0 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004397 |
0.028176 | ... | ... | 5.60 | 0 | 5.60 | 1250 | 0.02 | 0.01 | 0.01 | ... | ... | 0.007205 |
0.028476 | ... | ... | 5.35 | 0 | 5.35 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.00749 |
0.028772 | ... | ... | 5.10 | 0 | 5.10 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | 0.010008 |
0.029064 | ... | ... | 4.85 | 0 | 4.85 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | 0.012334 |
0.029353 | ... | ... | 4.60 | 0 | 4.60 | 1350 | 0.05 | 0.01 | 0.04 | ... | ... | 0.01456 |
0.029638 | ... | ... | 4.35 | 0 | 4.35 | 1375 | 0.07 | 0.02 | 0.05 | ... | ... | 0.018154 |
0.031162 | ... | ... | 4.10 | 0.02 | 4.12 | 1400 | 0.09 | 0.02 | 0.07 | ... | ... | 0.021441 |
0.032153 | ... | ... | 3.87 | 0.01 | 3.88 | 1425 | 0.11 | 0.03 | 0.08 | ... | ... | 0.024539 |
0.034395 | ... | ... | 3.63 | 0.03 | 3.66 | 1450 | 0.14 | 0.03 | 0.11 | ... | ... | 0.028419 |
0.036658 | ... | ... | 3.41 | 0.03 | 3.44 | 1475 | 0.17 | 0.04 | 0.13 | ... | ... | 0.032013 |
0.038949 | ... | ... | 3.19 | 0.03 | 3.22 | 1500 | 0.20 | 0.03 | 0.17 | ... | ... | 0.035411 |
0.042159 | ... | ... | 2.98 | 0.04 | 3.02 | 1525 | 0.24 | 0.03 | 0.21 | ... | ... | 0.039227 |
0.045224 | ... | ... | 2.78 | 0.04 | 2.82 | 1550 | 0.29 | 0.04 | 0.25 | ... | ... | 0.043237 |
0.048478 | ... | ... | 2.59 | 0.04 | 2.63 | 1575 | 0.34 | 0.03 | 0.31 | ... | ... | 0.046894 |
0.051529 | ... | ... | 2.41 | 0.03 | 2.44 | 1600 | 0.41 | 0.04 | 0.37 | ... | ... | 0.050838 |
0.054796 | ... | ... | 2.24 | 0.03 | 2.27 | 1625 | 0.48 | 0.03 | 0.45 | ... | ... | 0.054301 |
0.057861 | ... | ... | 2.08 | 0.03 | 2.11 | 1650 | 0.56 | 0.03 | 0.53 | ... | ... | 0.057524 |
0.060541 | ... | ... | 1.93 | 0.02 | 1.95 | 1675 | 0.65 | 0.02 | 0.63 | ... | ... | 0.060422 |
0.063003 | ... | ... | 1.79 | 0.02 | 1.81 | 1700 | 0.74 | 0.01 | 0.73 | ... | ... | 0.062874 |
0.065031 | ... | ... | 1.66 | 0.01 | 1.67 | 1725 | 0.85 | 0.01 | 0.84 | ... | ... | 0.064999 |
0.066678 | ... | ... | 1.53 | 0.01 | 1.54 | 1750 | 0.95 | 0 | 0.95 | ... | ... | 0.066652 |
0.06792 | ... | ... | 1.41 | 0 | 1.41 | 1775 | 1.07 | 0 | 1.07 | ... | ... | 0.067919 |
0.068763 | ... | ... | 1.29 | 0 | 1.29 | 1800 | 1.19 | 0 | 1.19 | ... | ... | 0.068765 |
0.069203 | ... | ... | 1.17 | 0 | 1.17 | 1825 | 1.31 | -0.01 | 1.32 | ... | ... | 0.069204 |
0.069231 | ... | ... | 1.06 | 0 | 1.06 | 1850 | 1.44 | -0.01 | 1.45 | ... | ... | 0.06923 |
0.068837 | ... | ... | 0.95 | 0 | 0.95 | 1875 | 1.58 | 0 | 1.58 | ... | ... | 0.068855 |
0.068026 | ... | ... | 0.85 | 0 | 0.85 | 1900 | 1.72 | 0 | 1.72 | ... | ... | 0.06807 |
0.066822 | ... | ... | 0.76 | 0 | 0.76 | 1925 | 1.87 | -0.01 | 1.88 | ... | ... | 0.066909 |
0.065275 | ... | ... | 0.68 | 0 | 0.68 | 1950 | 2.04 | 0 | 2.04 | ... | ... | 0.065518 |
0.063452 | ... | ... | 0.61 | 0 | 0.61 | 1975 | 2.21 | 0 | 2.21 | ... | ... | 0.06381 |
0.061443 | ... | ... | 0.55 | 0 | 0.55 | 2000 | 2.39 | -0.01 | 2.40 | ... | ... | 0.061937 |
0.059355 | ... | ... | 0.50 | 0 | 0.50 | 2025 | 2.58 | -0.01 | 2.59 | ... | ... | 0.059999 |
0.057024 | ... | ... | 0.45 | 0 | 0.45 | 2050 | 2.78 | 0 | 2.78 | ... | ... | 0.058108 |
0.054765 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 2.98 | 0 | 2.98 | ... | ... | 0.056081 |
0.052322 | ... | ... | 0.37 | 0 | 0.37 | 2100 | 3.18 | 0 | 3.18 | ... | ... | 0.053908 |
0.04967 | ... | ... | 0.33 | 0 | 0.33 | 2125 | 3.39 | 0 | 3.39 | ... | ... | 0.051963 |
0.046775 | ... | ... | 0.29 | 0 | 0.29 | 2150 | 3.60 | 0 | 3.60 | ... | ... | 0.049938 |
0.044203 | ... | ... | 0.26 | 0 | 0.26 | 2175 | 3.81 | -0.01 | 3.82 | ... | ... | 0.047823 |
0.04146 | ... | ... | 0.23 | 0 | 0.23 | 2200 | 4.03 | 0 | 4.03 | ... | ... | 0.046126 |
0.038511 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.25 | 0 | 4.25 | ... | ... | 0.044405 |
0.036177 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 4.48 | 0 | 4.48 | ... | ... | 0.043232 |
0.033741 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 4.71 | 0 | 4.71 | ... | ... | 0.042084 |
0.031176 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 4.94 | 0 | 4.94 | ... | ... | 0.040957 |
0.028449 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.17 | 0 | 5.17 | ... | ... | 0.039851 |
0.025515 | ... | ... | 0.11 | -0.01 | 0.10 | 2350 | 5.41 | 0 | 5.41 | ... | ... | 0.039388 |
0.023733 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.66 | 0 | 5.66 | ... | ... | 0.039559 |
0.021906 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.90 | 0 | 5.90 | ... | ... | 0.039149 |
0.020018 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.15 | 0 | 6.15 | ... | ... | 0.039341 |
0.01805 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.40 | 0 | 6.40 | ... | ... | 0.039532 |
0.01775 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.65 | 0 | 6.65 | ... | ... | 0.039722 |
0.015712 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.90 | 0 | 6.90 | ... | ... | 0.03991 |
0.013531 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.15 | 0 | 7.15 | ... | ... | 0.040096 |
0.013317 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.40 | 0 | 7.40 | ... | ... | 0.040281 |
0.010971 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 7.65 | 0 | 7.65 | ... | ... | 0.040465 |
0.010803 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.90 | 0 | 7.90 | ... | ... | 0.040648 |
0.010644 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.15 | 0 | 8.15 | ... | ... | 0.040829 |
0.008069 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.40 | 0 | 8.40 | ... | ... | 0.041009 |
0.007952 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.65 | 0 | 8.65 | ... | ... | 0.041188 |
0.007841 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.90 | 0 | 8.90 | ... | ... | 0.041365 |
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.