Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 14.46 | 0.03 | 14.49 | 425 | ... | ... | 0.01 | ... | 0.02 | 0.000232 |
0 | ... | ... | 14.21 | 0.03 | 14.24 | 450 | ... | ... | 0.01 | ... | 0.02 | 0.000241 |
0 | ... | ... | 13.96 | 0.03 | 13.99 | 475 | ... | ... | 0.01 | ... | 0.02 | 0.00025 |
0 | ... | ... | 13.71 | 0.03 | 13.74 | 500 | ... | ... | 0.01 | ... | 0.02 | 0.000259 |
0 | ... | ... | 13.46 | 0.03 | 13.49 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.000268 |
0 | ... | ... | 13.21 | 0.03 | 13.24 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000278 |
0 | ... | ... | 12.96 | 0.03 | 12.99 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.000287 |
0 | ... | ... | 12.71 | 0.03 | 12.74 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000297 |
0 | ... | ... | 12.46 | 0.03 | 12.49 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000307 |
0 | ... | ... | 12.21 | 0.03 | 12.24 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000317 |
0 | ... | ... | 11.96 | 0.03 | 11.99 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000327 |
0 | ... | ... | 11.71 | 0.03 | 11.74 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000338 |
0 | ... | ... | 11.46 | 0.03 | 11.49 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000349 |
0 | ... | ... | 11.21 | 0.03 | 11.24 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.00036 |
0 | ... | ... | 10.96 | 0.03 | 10.99 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000371 |
0 | ... | ... | 10.71 | 0.03 | 10.74 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000383 |
0 | ... | ... | 10.46 | 0.03 | 10.49 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.000395 |
0 | ... | ... | 10.21 | 0.03 | 10.24 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.000408 |
0 | ... | ... | 9.96 | 0.03 | 9.99 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000421 |
0 | ... | ... | 9.71 | 0.03 | 9.74 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000434 |
0 | ... | ... | 9.46 | 0.03 | 9.49 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000448 |
0 | ... | ... | 9.21 | 0.03 | 9.24 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000462 |
0 | ... | ... | 8.96 | 0.03 | 8.99 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.000477 |
0 | ... | ... | 8.71 | 0.03 | 8.74 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.000493 |
0 | ... | ... | 8.46 | 0.03 | 8.49 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.000509 |
0 | ... | ... | 8.21 | 0.03 | 8.24 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.000526 |
0 | ... | ... | 7.96 | 0.03 | 7.99 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.000544 |
0 | ... | ... | 7.71 | 0.03 | 7.74 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.000562 |
0 | ... | ... | 7.46 | 0.03 | 7.49 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.000582 |
0 | ... | ... | 7.21 | 0.03 | 7.24 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.000602 |
0 | ... | ... | 6.96 | 0.03 | 6.99 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.000624 |
0 | ... | ... | 6.71 | 0.03 | 6.74 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.000646 |
0 | ... | ... | 6.46 | 0.03 | 6.49 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.000671 |
0 | ... | ... | 6.21 | 0.03 | 6.24 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.000696 |
0 | ... | ... | 5.96 | 0.03 | 5.99 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.000723 |
0 | ... | ... | 5.71 | 0.03 | 5.74 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.000752 |
0 | ... | ... | 5.46 | 0.03 | 5.49 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.000783 |
0 | ... | ... | 5.21 | 0.03 | 5.24 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.000816 |
0 | ... | ... | 4.96 | 0.03 | 4.99 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.000851 |
0 | ... | ... | 4.71 | 0.03 | 4.74 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.00089 |
0 | ... | ... | 4.46 | 0.03 | 4.49 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.000931 |
0 | ... | ... | 4.21 | 0.03 | 4.24 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0.000976 |
0 | ... | ... | 3.96 | 0.03 | 3.99 | 1475 | ... | ... | 0.01 | ... | 0.02 | 0.001026 |
0 | ... | ... | 3.71 | 0.03 | 3.74 | 1500 | ... | ... | 0.01 | ... | 0.02 | 0.00108 |
0 | ... | ... | 3.46 | 0.03 | 3.49 | 1525 | ... | ... | 0.01 | ... | 0.02 | 0.001141 |
0 | ... | ... | 3.21 | 0.03 | 3.24 | 1550 | ... | ... | 0.01 | ... | 0.02 | 0.001208 |
0 | ... | ... | 2.96 | 0.03 | 2.99 | 1575 | ... | ... | 0.01 | ... | 0.02 | 0.001283 |
0 | ... | ... | 2.71 | 0.03 | 2.74 | 1600 | ... | ... | 0.01 | ... | 0.02 | 0.001369 |
0 | ... | ... | 2.46 | 0.03 | 2.49 | 1625 | ... | ... | 0.01 | ... | 0.02 | 0.001467 |
0 | ... | ... | 2.21 | 0.03 | 2.24 | 1650 | ... | ... | 0.01 | ... | 0.02 | 0.001582 |
0 | ... | ... | 1.96 | 0.03 | 1.99 | 1675 | ... | ... | 0.01 | ... | 0.02 | 0.001716 |
0 | ... | ... | 1.71 | 0.03 | 1.74 | 1700 | ... | ... | 0.01 | ... | 0.02 | 0.001878 |
0 | ... | ... | 1.46 | 0.03 | 1.49 | 1725 | ... | ... | 0.01 | ... | 0.02 | 0.002078 |
0 | ... | ... | 1.21 | 0.03 | 1.24 | 1750 | ... | ... | 0.01 | ... | 0.02 | 0.002331 |
0 | ... | ... | 0.96 | 0.03 | 0.99 | 1775 | ... | ... | 0.01 | ... | 0.02 | 0.002666 |
0 | ... | ... | 0.72 | 0.03 | 0.75 | 1800 | ... | ... | 0.01 | ... | 0.03 | 0.004701 |
0 | ... | ... | 0.50 | 0.01 | 0.51 | 1825 | ... | ... | 0.02 | ... | 0.05 | 0.008005 |
0 | ... | ... | 0.31 | -0.01 | 0.30 | 1850 | ... | ... | 0.06 | ... | 0.11 | 0.014417 |
0.016041 | 0.16 | 0.16 | 0.15 | ... | ... | 1875 | ... | ... | 0.16 | 0.13 | 0.13 | 0.019101 |
0.017333 | 0.07 | 0.04 | 0.07 | -0.02 | 0.05 | 1900 | ... | ... | 0.31 | ... | ... | 0.019255 |
0.010149 | ... | 0.07 | 0.02 | ... | ... | 1925 | 0.53 | -0.04 | 0.57 | ... | ... | 0.017526 |
0.00583 | ... | 0.04 | 0.01 | ... | ... | 1950 | 0.77 | -0.03 | 0.80 | ... | ... | 0.015973 |
0.003264 | ... | 0.03 | 0.01 | ... | ... | 1975 | 1.01 | -0.03 | 1.04 | ... | ... | 0.01461 |
0.002814 | ... | 0.02 | 0.01 | ... | ... | 2000 | 1.26 | -0.03 | 1.29 | 1.35 | 1.35 | 0.013724 |
0.002496 | ... | 0.02 | 0.01 | ... | ... | 2025 | 1.51 | -0.03 | 1.54 | ... | ... | 0.012999 |
0.002256 | ... | 0.02 | 0.01 | ... | ... | 2050 | 1.76 | -0.03 | 1.79 | ... | ... | 0.012392 |
0.002068 | ... | 0.02 | 0.01 | ... | ... | 2075 | 2.01 | -0.03 | 2.04 | ... | ... | 0.011876 |
0.001916 | ... | 0.02 | 0.01 | ... | ... | 2100 | 2.26 | -0.03 | 2.29 | ... | ... | 0.01143 |
0.00179 | ... | 0.02 | 0.01 | ... | ... | 2125 | 2.51 | -0.03 | 2.54 | ... | ... | 0.01104 |
0.001683 | ... | 0.02 | 0.01 | ... | ... | 2150 | 2.76 | -0.03 | 2.79 | ... | ... | 0.010695 |
0.001592 | ... | 0.02 | 0.01 | ... | ... | 2175 | 3.01 | -0.03 | 3.04 | ... | ... | 0.010388 |
0.001513 | ... | 0.02 | 0.01 | ... | ... | 2200 | 3.26 | -0.03 | 3.29 | ... | ... | 0.010113 |
0.001444 | ... | 0.02 | 0.01 | ... | ... | 2225 | 3.51 | -0.03 | 3.54 | ... | ... | 0.009865 |
0.001382 | ... | 0.02 | 0.01 | ... | ... | 2250 | 3.76 | -0.03 | 3.79 | ... | ... | 0.009639 |
0.001328 | ... | 0.02 | 0.01 | ... | ... | 2275 | 4.01 | -0.03 | 4.04 | ... | ... | 0.009433 |
0.001278 | ... | 0.02 | 0.01 | ... | ... | 2300 | 4.26 | -0.03 | 4.29 | ... | ... | 0.009245 |
0.001234 | ... | 0.02 | 0.01 | ... | ... | 2325 | 4.51 | -0.03 | 4.54 | ... | ... | 0.009071 |
0.001193 | ... | 0.02 | 0.01 | ... | ... | 2350 | 4.76 | -0.03 | 4.79 | ... | ... | 0.008911 |
0.001156 | ... | 0.02 | 0.01 | ... | ... | 2375 | 5.01 | -0.03 | 5.04 | ... | ... | 0.008762 |
0.001122 | ... | 0.02 | 0.01 | ... | ... | 2400 | 5.26 | -0.03 | 5.29 | ... | ... | 0.008624 |
0.001091 | ... | 0.02 | 0.01 | ... | ... | 2425 | 5.51 | -0.03 | 5.54 | ... | ... | 0.008496 |
0.001062 | ... | 0.02 | 0.01 | ... | ... | 2450 | 5.76 | -0.03 | 5.79 | ... | ... | 0.008376 |
0.001035 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.01 | -0.03 | 6.04 | ... | ... | 0.008264 |
0.00101 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.26 | -0.03 | 6.29 | ... | ... | 0.008158 |
0.000986 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.51 | -0.03 | 6.54 | ... | ... | 0.008059 |
0.000964 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.76 | -0.03 | 6.79 | ... | ... | 0.007966 |
0.000944 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.01 | -0.03 | 7.04 | ... | ... | 0.007879 |
0.000925 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.26 | -0.03 | 7.29 | ... | ... | 0.007796 |
0.000906 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.51 | -0.03 | 7.54 | ... | ... | 0.007717 |
0.000889 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.76 | -0.03 | 7.79 | ... | ... | 0.007643 |
0.000873 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.01 | -0.03 | 8.04 | ... | ... | 0.007573 |
0.000857 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.26 | -0.03 | 8.29 | ... | ... | 0.007506 |
0.000843 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.51 | -0.03 | 8.54 | ... | ... | 0.007443 |
0.000829 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.76 | -0.03 | 8.79 | ... | ... | 0.007382 |
0.000816 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.01 | -0.03 | 9.04 | ... | ... | 0.007325 |
0.000803 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.26 | -0.03 | 9.29 | ... | ... | 0.00727 |
0.000791 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.51 | -0.03 | 9.54 | ... | ... | 0.007218 |
0.00078 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.76 | -0.03 | 9.79 | ... | ... | 0.007168 |
0.000769 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.01 | -0.03 | 10.04 | ... | ... | 0.00712 |
0.000758 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.26 | -0.03 | 10.29 | ... | ... | 0.007075 |
0.000748 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.51 | -0.03 | 10.54 | ... | ... | 0.007031 |
0.000738 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.76 | -0.03 | 10.79 | ... | ... | 0.00699 |
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.