Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.017974 | ... | ... | 12.84 | 0 | 12.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001081 |
0.018543 | ... | ... | 12.59 | 0 | 12.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.00112 |
0.019094 | ... | ... | 12.34 | 0 | 12.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001159 |
0.019629 | ... | ... | 12.09 | 0 | 12.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.0012 |
0.02015 | ... | ... | 11.84 | 0 | 11.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001241 |
0.020657 | ... | ... | 11.59 | 0 | 11.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001283 |
0.021151 | ... | ... | 11.34 | 0 | 11.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001326 |
0.021634 | ... | ... | 11.09 | 0 | 11.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.00137 |
0.022105 | ... | ... | 10.84 | 0 | 10.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001416 |
0.022566 | ... | ... | 10.59 | 0 | 10.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001463 |
0.023016 | ... | ... | 10.34 | 0 | 10.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001511 |
0.023457 | ... | ... | 10.09 | 0 | 10.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001561 |
0.02389 | ... | ... | 9.84 | 0 | 9.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001613 |
0.024313 | ... | ... | 9.59 | 0 | 9.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001666 |
0.024729 | ... | ... | 9.34 | 0 | 9.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001721 |
0.025137 | ... | ... | 9.09 | 0 | 9.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001779 |
0.025538 | ... | ... | 8.84 | 0 | 8.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001839 |
0.025931 | ... | ... | 8.59 | 0 | 8.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001901 |
0.026318 | ... | ... | 8.34 | 0 | 8.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001966 |
0.026698 | ... | ... | 8.09 | 0 | 8.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002034 |
0.027072 | ... | ... | 7.84 | 0 | 7.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002105 |
0.02744 | ... | ... | 7.59 | 0 | 7.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.00218 |
0.027803 | ... | ... | 7.34 | 0 | 7.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002258 |
0.02816 | ... | ... | 7.09 | 0 | 7.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.00234 |
0.028511 | ... | ... | 6.84 | 0 | 6.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.003943 |
0.028858 | ... | ... | 6.59 | 0 | 6.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004088 |
0.029199 | ... | ... | 6.34 | 0 | 6.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004241 |
0.029536 | ... | ... | 6.09 | 0 | 6.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004403 |
0.029868 | ... | ... | 5.84 | 0 | 5.84 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0.00722 |
0.030196 | ... | ... | 5.59 | 0 | 5.59 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.007497 |
0.030519 | ... | ... | 5.34 | 0 | 5.34 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0.010019 |
0.030838 | ... | ... | 5.09 | 0 | 5.09 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0.012346 |
0.031153 | ... | ... | 4.84 | 0 | 4.84 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0.014568 |
0.031464 | ... | ... | 4.59 | 0 | 4.59 | 1350 | 0.07 | 0 | 0.07 | ... | ... | 0.018168 |
0.032346 | ... | ... | 4.35 | 0 | 4.35 | 1375 | 0.08 | 0 | 0.08 | ... | ... | 0.020225 |
0.03328 | ... | ... | 4.11 | 0 | 4.11 | 1400 | 0.10 | 0 | 0.10 | ... | ... | 0.023469 |
0.034853 | ... | ... | 3.88 | 0 | 3.88 | 1425 | 0.13 | 0 | 0.13 | ... | ... | 0.02753 |
0.037041 | ... | ... | 3.66 | 0 | 3.66 | 1450 | 0.15 | 0 | 0.15 | ... | ... | 0.030429 |
0.03926 | ... | ... | 3.44 | 0 | 3.44 | 1475 | 0.19 | 0 | 0.19 | ... | ... | 0.03476 |
0.041979 | ... | ... | 3.23 | 0 | 3.23 | 1500 | 0.22 | -0.01 | 0.23 | ... | ... | 0.038101 |
0.045068 | ... | ... | 3.03 | 0 | 3.03 | 1525 | 0.27 | 0 | 0.27 | ... | ... | 0.042364 |
0.048042 | ... | ... | 2.83 | 0 | 2.83 | 1550 | 0.32 | 0 | 0.32 | ... | ... | 0.046226 |
0.05149 | ... | ... | 2.65 | 0 | 2.65 | 1575 | 0.38 | 0 | 0.38 | ... | ... | 0.05011 |
0.054658 | ... | ... | 2.47 | 0 | 2.47 | 1600 | 0.45 | 0 | 0.45 | ... | ... | 0.053866 |
0.057927 | ... | ... | 2.31 | 0 | 2.31 | 1625 | 0.53 | 0 | 0.53 | ... | ... | 0.057381 |
0.060808 | ... | ... | 2.15 | 0 | 2.15 | 1650 | 0.62 | 0 | 0.62 | ... | ... | 0.060571 |
0.063519 | ... | ... | 2.01 | 0 | 2.01 | 1675 | 0.71 | 0 | 0.71 | ... | ... | 0.063295 |
0.0658 | ... | ... | 1.87 | 0 | 1.87 | 1700 | 0.81 | 0 | 0.81 | ... | ... | 0.065674 |
0.067701 | ... | ... | 1.73 | 0 | 1.73 | 1725 | 0.92 | 0 | 0.92 | ... | ... | 0.067668 |
0.069258 | ... | ... | 1.60 | 0 | 1.60 | 1750 | 1.03 | 0 | 1.03 | ... | ... | 0.069248 |
0.070446 | ... | ... | 1.47 | 0 | 1.47 | 1775 | 1.15 | 0 | 1.15 | ... | ... | 0.070447 |
0.071266 | ... | ... | 1.35 | 0 | 1.35 | 1800 | 1.26 | 0 | 1.26 | ... | ... | 0.071268 |
0.071716 | ... | ... | 1.22 | 0 | 1.22 | 1825 | 1.37 | 0 | 1.37 | ... | ... | 0.071717 |
0.071765 | ... | ... | 1.10 | -0.01 | 1.09 | 1850 | 1.49 | 0 | 1.49 | ... | ... | 0.071768 |
0.071377 | ... | ... | 0.98 | -0.01 | 0.97 | 1875 | 1.61 | 0 | 1.61 | ... | ... | 0.071399 |
0.070537 | ... | ... | 0.86 | 0 | 0.86 | 1900 | 1.74 | 0 | 1.74 | ... | ... | 0.070597 |
0.069249 | ... | ... | 0.77 | -0.01 | 0.76 | 1925 | 1.88 | -0.01 | 1.89 | ... | ... | 0.069372 |
0.067648 | ... | ... | 0.68 | 0 | 0.68 | 1950 | 2.04 | 0 | 2.04 | ... | ... | 0.067858 |
0.06591 | ... | ... | 0.61 | 0.01 | 0.62 | 1975 | 2.22 | 0 | 2.22 | ... | ... | 0.066227 |
0.063878 | ... | ... | 0.56 | 0 | 0.56 | 2000 | 2.41 | 0 | 2.41 | ... | ... | 0.064509 |
0.061998 | ... | ... | 0.51 | 0.01 | 0.52 | 2025 | 2.61 | 0.01 | 2.60 | ... | ... | 0.062807 |
0.059692 | ... | ... | 0.47 | 0 | 0.47 | 2050 | 2.80 | 0 | 2.80 | ... | ... | 0.060739 |
0.057123 | ... | ... | 0.43 | -0.01 | 0.42 | 2075 | 3 | 0 | 3 | ... | ... | 0.058753 |
0.054252 | ... | ... | 0.39 | -0.02 | 0.37 | 2100 | 3.19 | -0.02 | 3.21 | ... | ... | 0.056294 |
0.051024 | ... | ... | 0.35 | -0.03 | 0.32 | 2125 | 3.39 | -0.03 | 3.42 | ... | ... | 0.053976 |
0.047944 | ... | ... | 0.31 | -0.03 | 0.28 | 2150 | 3.59 | -0.03 | 3.62 | ... | ... | 0.051488 |
0.044542 | ... | ... | 0.28 | -0.04 | 0.24 | 2175 | 3.80 | -0.04 | 3.84 | ... | ... | 0.049313 |
0.041525 | ... | ... | 0.25 | -0.04 | 0.21 | 2200 | 4.02 | -0.03 | 4.05 | ... | ... | 0.047586 |
0.039125 | ... | ... | 0.22 | -0.03 | 0.19 | 2225 | 4.24 | -0.03 | 4.27 | ... | ... | 0.045841 |
0.036629 | ... | ... | 0.19 | -0.02 | 0.17 | 2250 | 4.47 | -0.02 | 4.49 | ... | ... | 0.044675 |
0.034013 | ... | ... | 0.16 | -0.01 | 0.15 | 2275 | 4.71 | -0.01 | 4.72 | ... | ... | 0.044136 |
0.031248 | ... | ... | 0.14 | -0.01 | 0.13 | 2300 | 4.94 | -0.01 | 4.95 | ... | ... | 0.043043 |
0.029524 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.18 | 0 | 5.18 | ... | ... | 0.042583 |
0.027782 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 5.42 | 0 | 5.42 | ... | ... | 0.042156 |
0.026013 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.67 | 0 | 5.67 | ... | ... | 0.04234 |
0.022739 | ... | ... | 0.09 | -0.01 | 0.08 | 2400 | 5.91 | 0 | 5.91 | ... | ... | 0.041964 |
0.022352 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.16 | 0 | 6.16 | ... | ... | 0.042169 |
0.020433 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.41 | 0 | 6.41 | ... | ... | 0.042372 |
0.018429 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.66 | 0 | 6.66 | ... | ... | 0.042574 |
0.016314 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.91 | 0 | 6.91 | ... | ... | 0.042774 |
0.016056 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.16 | 0 | 7.16 | ... | ... | 0.042973 |
0.013829 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.41 | 0 | 7.41 | ... | ... | 0.04317 |
0.013619 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.66 | 0 | 7.66 | ... | ... | 0.043366 |
0.011219 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.91 | 0 | 7.91 | ... | ... | 0.04356 |
0.011054 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.16 | 0 | 8.16 | ... | ... | 0.043753 |
0.010897 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.41 | 0 | 8.41 | ... | ... | 0.043944 |
0.00826 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.66 | 0 | 8.66 | ... | ... | 0.044134 |
0.008145 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.91 | 0 | 8.91 | ... | ... | 0.044323 |
0.008034 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.16 | 0 | 9.16 | ... | ... | 0.04451 |
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.