Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.013469 | ... | ... | 13.05 | 0 | 13.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000963 |
0.013865 | ... | ... | 12.80 | 0 | 12.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000998 |
0.01425 | ... | ... | 12.55 | 0 | 12.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001033 |
0.014625 | ... | ... | 12.30 | 0 | 12.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.00107 |
0.01499 | ... | ... | 12.05 | 0 | 12.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001107 |
0.015345 | ... | ... | 11.80 | 0 | 11.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001145 |
0.015693 | ... | ... | 11.55 | 0 | 11.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001184 |
0.016032 | ... | ... | 11.30 | 0 | 11.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001224 |
0.016364 | ... | ... | 11.05 | 0 | 11.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001265 |
0.016689 | ... | ... | 10.80 | 0 | 10.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001307 |
0.017007 | ... | ... | 10.55 | 0 | 10.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.00135 |
0.017319 | ... | ... | 10.30 | 0 | 10.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001395 |
0.017625 | ... | ... | 10.05 | 0 | 10.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001441 |
0.017926 | ... | ... | 9.80 | 0 | 9.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001489 |
0.018221 | ... | ... | 9.55 | 0 | 9.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001539 |
0.018511 | ... | ... | 9.30 | 0 | 9.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.00159 |
0.018796 | ... | ... | 9.05 | 0 | 9.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001643 |
0.019077 | ... | ... | 8.80 | 0 | 8.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001699 |
0.019353 | ... | ... | 8.55 | 0 | 8.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001756 |
0.019624 | ... | ... | 8.30 | 0 | 8.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001817 |
0.019892 | ... | ... | 8.05 | 0 | 8.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00188 |
0.020156 | ... | ... | 7.80 | 0 | 7.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001946 |
0.020416 | ... | ... | 7.55 | 0 | 7.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002015 |
0.020672 | ... | ... | 7.30 | 0 | 7.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002087 |
0.020925 | ... | ... | 7.05 | 0 | 7.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002164 |
0.021175 | ... | ... | 6.80 | 0 | 6.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002245 |
0.021421 | ... | ... | 6.55 | 0 | 6.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.00233 |
0.021664 | ... | ... | 6.30 | 0 | 6.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.00242 |
0.021904 | ... | ... | 6.05 | 0 | 6.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002517 |
0.022141 | ... | ... | 5.80 | 0 | 5.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004237 |
0.022376 | ... | ... | 5.55 | 0 | 5.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.004409 |
0.022607 | ... | ... | 5.30 | 0 | 5.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.004592 |
0.022836 | ... | ... | 5.05 | 0 | 5.05 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.00752 |
0.023062 | ... | ... | 4.80 | 0 | 4.80 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.007838 |
0.023286 | ... | ... | 4.55 | 0 | 4.55 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.010476 |
0.023507 | ... | ... | 4.30 | 0 | 4.30 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.012923 |
0.024616 | ... | ... | 4.06 | 0 | 4.06 | 1400 | 0.06 | 0 | 0.06 | ... | ... | 0.016851 |
0.025795 | ... | ... | 3.82 | 0 | 3.82 | 1425 | 0.07 | -0.01 | 0.08 | ... | ... | 0.019044 |
0.027899 | ... | ... | 3.59 | 0 | 3.59 | 1450 | 0.10 | 0 | 0.10 | ... | ... | 0.023653 |
0.03005 | ... | ... | 3.36 | 0 | 3.36 | 1475 | 0.12 | 0 | 0.12 | ... | ... | 0.026794 |
0.033662 | ... | ... | 3.15 | 0 | 3.15 | 1500 | 0.15 | 0 | 0.15 | ... | ... | 0.030703 |
0.036486 | ... | ... | 2.94 | -0.01 | 2.93 | 1525 | 0.19 | 0 | 0.19 | ... | ... | 0.035053 |
0.040339 | ... | ... | 2.73 | 0 | 2.73 | 1550 | 0.23 | 0 | 0.23 | ... | ... | 0.039017 |
0.044318 | ... | ... | 2.54 | 0 | 2.54 | 1575 | 0.29 | 0 | 0.29 | ... | ... | 0.043589 |
0.047931 | ... | ... | 2.35 | 0 | 2.35 | 1600 | 0.35 | 0 | 0.35 | ... | ... | 0.047596 |
0.051732 | ... | ... | 2.18 | 0 | 2.18 | 1625 | 0.42 | 0 | 0.42 | ... | ... | 0.051421 |
0.055043 | ... | ... | 2.02 | -0.01 | 2.01 | 1650 | 0.50 | 0 | 0.50 | ... | ... | 0.054945 |
0.058177 | ... | ... | 1.86 | 0 | 1.86 | 1675 | 0.59 | 0 | 0.59 | ... | ... | 0.058082 |
0.060779 | ... | ... | 1.72 | -0.01 | 1.71 | 1700 | 0.69 | 0 | 0.69 | ... | ... | 0.060773 |
0.062998 | ... | ... | 1.58 | 0 | 1.58 | 1725 | 0.80 | 0 | 0.80 | ... | ... | 0.062984 |
0.064697 | ... | ... | 1.45 | 0 | 1.45 | 1750 | 0.91 | 0 | 0.91 | ... | ... | 0.064688 |
0.065931 | ... | ... | 1.32 | 0 | 1.32 | 1775 | 1.03 | 0 | 1.03 | ... | ... | 0.065931 |
0.066713 | ... | ... | 1.20 | 0 | 1.20 | 1800 | 1.15 | 0 | 1.15 | ... | ... | 0.066714 |
0.067041 | ... | ... | 1.09 | 0 | 1.09 | 1825 | 1.28 | 0 | 1.28 | ... | ... | 0.067041 |
0.06692 | ... | ... | 0.98 | 0 | 0.98 | 1850 | 1.42 | 0 | 1.42 | ... | ... | 0.066923 |
0.066334 | ... | ... | 0.88 | -0.01 | 0.87 | 1875 | 1.56 | 0 | 1.56 | ... | ... | 0.066361 |
0.065339 | ... | ... | 0.78 | 0 | 0.78 | 1900 | 1.71 | 0 | 1.71 | ... | ... | 0.06538 |
0.063895 | ... | ... | 0.69 | 0 | 0.69 | 1925 | 1.86 | 0 | 1.86 | ... | ... | 0.063941 |
0.062079 | ... | ... | 0.61 | 0 | 0.61 | 1950 | 2.03 | 0 | 2.03 | ... | ... | 0.062239 |
0.059966 | ... | ... | 0.54 | 0 | 0.54 | 1975 | 2.20 | 0 | 2.20 | ... | ... | 0.060142 |
0.057655 | ... | ... | 0.48 | 0 | 0.48 | 2000 | 2.38 | -0.01 | 2.39 | ... | ... | 0.057825 |
0.054976 | ... | ... | 0.43 | -0.01 | 0.42 | 2025 | 2.58 | 0 | 2.58 | ... | ... | 0.055682 |
0.052592 | ... | ... | 0.38 | 0 | 0.38 | 2050 | 2.77 | 0 | 2.77 | ... | ... | 0.053013 |
0.050008 | ... | ... | 0.34 | 0 | 0.34 | 2075 | 2.98 | 0 | 2.98 | ... | ... | 0.050795 |
0.047193 | ... | ... | 0.30 | 0 | 0.30 | 2100 | 3.19 | 0 | 3.19 | ... | ... | 0.04845 |
0.04467 | ... | ... | 0.27 | 0 | 0.27 | 2125 | 3.41 | 0 | 3.41 | ... | ... | 0.04646 |
0.042612 | ... | ... | 0.25 | 0 | 0.25 | 2150 | 3.63 | 0 | 3.63 | ... | ... | 0.04442 |
0.039833 | ... | ... | 0.22 | 0 | 0.22 | 2175 | 3.85 | 0 | 3.85 | ... | ... | 0.042321 |
0.037612 | ... | ... | 0.20 | 0 | 0.20 | 2200 | 4.08 | 0 | 4.08 | ... | ... | 0.040785 |
0.035314 | ... | ... | 0.18 | 0 | 0.18 | 2225 | 4.31 | 0 | 4.31 | ... | ... | 0.039258 |
0.032919 | ... | ... | 0.17 | -0.01 | 0.16 | 2250 | 4.54 | 0 | 4.54 | ... | ... | 0.037736 |
0.031377 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.77 | 0 | 4.77 | ... | ... | 0.036215 |
0.028815 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5 | 0 | 5 | ... | ... | 0.034688 |
0.02722 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.24 | 0 | 5.24 | ... | ... | 0.033934 |
0.024403 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.48 | 0 | 5.48 | ... | ... | 0.033212 |
0.022696 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.72 | 0 | 5.72 | ... | ... | 0.032518 |
0.020945 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.96 | 0 | 5.96 | ... | ... | 0.031851 |
0.019136 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.21 | 0 | 6.21 | ... | ... | 0.031979 |
0.017251 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.45 | 0 | 6.45 | ... | ... | 0.031362 |
0.015264 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.70 | 0 | 6.70 | ... | ... | 0.031516 |
0.015014 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.95 | 0 | 6.95 | ... | ... | 0.031669 |
0.012926 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.20 | 0 | 7.20 | ... | ... | 0.031822 |
0.012723 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.45 | 0 | 7.45 | ... | ... | 0.031973 |
0.010477 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.70 | 0 | 7.70 | ... | ... | 0.032123 |
0.010318 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.95 | 0 | 7.95 | ... | ... | 0.032272 |
0.010167 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.20 | 0 | 8.20 | ... | ... | 0.032421 |
0.007704 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.45 | 0 | 8.45 | ... | ... | 0.032568 |
0.007593 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.70 | 0 | 8.70 | ... | ... | 0.032715 |
0.007487 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.95 | 0 | 8.95 | ... | ... | 0.032861 |
0.007386 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.20 | 0 | 9.20 | ... | ... | 0.033005 |
0.00729 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.45 | 0 | 9.45 | ... | ... | 0.033149 |
0.004476 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.70 | 0 | 9.70 | ... | ... | 0.033293 |
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.