Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.011322 | ... | ... | 12.69 | 0.05 | 12.74 | 500 | ... | ... | 0.01 | ... | 0.03 | 0.000885 |
0.011643 | ... | ... | 12.44 | 0.05 | 12.49 | 525 | ... | ... | 0.01 | ... | 0.03 | 0.000918 |
0.011955 | ... | ... | 12.19 | 0.05 | 12.24 | 550 | ... | ... | 0.01 | ... | 0.03 | 0.000951 |
0.012258 | ... | ... | 11.94 | 0.05 | 11.99 | 575 | ... | ... | 0.01 | ... | 0.03 | 0.000985 |
0.012554 | ... | ... | 11.69 | 0.05 | 11.74 | 600 | ... | ... | 0.01 | ... | 0.03 | 0.00102 |
0.012843 | ... | ... | 11.44 | 0.05 | 11.49 | 625 | ... | ... | 0.01 | ... | 0.03 | 0.001055 |
0.013125 | ... | ... | 11.19 | 0.05 | 11.24 | 650 | ... | ... | 0.01 | ... | 0.03 | 0.001092 |
0.0134 | ... | ... | 10.94 | 0.05 | 10.99 | 675 | ... | ... | 0.01 | ... | 0.03 | 0.001129 |
0.01367 | ... | ... | 10.69 | 0.05 | 10.74 | 700 | ... | ... | 0.01 | ... | 0.03 | 0.001167 |
0.013935 | ... | ... | 10.44 | 0.05 | 10.49 | 725 | ... | ... | 0.01 | ... | 0.03 | 0.001207 |
0.014194 | ... | ... | 10.19 | 0.05 | 10.24 | 750 | ... | ... | 0.01 | ... | 0.03 | 0.001248 |
0.014448 | ... | ... | 9.94 | 0.05 | 9.99 | 775 | ... | ... | 0.01 | ... | 0.03 | 0.00129 |
0.014697 | ... | ... | 9.69 | 0.05 | 9.74 | 800 | ... | ... | 0.01 | ... | 0.03 | 0.001333 |
0.014943 | ... | ... | 9.44 | 0.05 | 9.49 | 825 | ... | ... | 0.01 | ... | 0.03 | 0.001378 |
0.015183 | ... | ... | 9.19 | 0.05 | 9.24 | 850 | ... | ... | 0.01 | ... | 0.03 | 0.001425 |
0.01542 | ... | ... | 8.94 | 0.05 | 8.99 | 875 | ... | ... | 0.01 | ... | 0.04 | 0.001473 |
0.015653 | ... | ... | 8.69 | 0.05 | 8.74 | 900 | ... | ... | 0.01 | ... | 0.04 | 0.001524 |
0.015882 | ... | ... | 8.44 | 0.05 | 8.49 | 925 | ... | ... | 0.01 | ... | 0.04 | 0.001576 |
0.016108 | ... | ... | 8.19 | 0.05 | 8.24 | 950 | ... | ... | 0.01 | ... | 0.04 | 0.001631 |
0.01633 | ... | ... | 7.94 | 0.05 | 7.99 | 975 | ... | ... | 0.01 | ... | 0.04 | 0.001688 |
0.016549 | ... | ... | 7.69 | 0.05 | 7.74 | 1000 | ... | ... | 0.01 | ... | 0.04 | 0.001748 |
0.016765 | ... | ... | 7.44 | 0.05 | 7.49 | 1025 | ... | ... | 0.01 | ... | 0.04 | 0.001812 |
0.016978 | ... | ... | 7.19 | 0.05 | 7.24 | 1050 | ... | ... | 0.01 | ... | 0.04 | 0.001878 |
0.017188 | ... | ... | 6.94 | 0.05 | 6.99 | 1075 | ... | ... | 0.01 | ... | 0.04 | 0.001947 |
0.017396 | ... | ... | 6.69 | 0.05 | 6.74 | 1100 | ... | ... | 0.01 | ... | 0.05 | 0.002021 |
0.0176 | ... | ... | 6.44 | 0.05 | 6.49 | 1125 | ... | ... | 0.01 | ... | 0.05 | 0.002099 |
0.017802 | ... | ... | 6.19 | 0.05 | 6.24 | 1150 | ... | ... | 0.01 | ... | 0.05 | 0.002181 |
0.018002 | ... | ... | 5.94 | 0.05 | 5.99 | 1175 | ... | ... | 0.01 | ... | 0.06 | 0.002269 |
0.018199 | ... | ... | 5.69 | 0.05 | 5.74 | 1200 | ... | ... | 0.01 | ... | 0.06 | 0.002363 |
0.018394 | ... | ... | 5.44 | 0.05 | 5.49 | 1225 | ... | ... | 0.01 | ... | 0.07 | 0.002463 |
0.018587 | ... | ... | 5.19 | 0.05 | 5.24 | 1250 | ... | ... | 0.01 | ... | 0.08 | 0.004146 |
0.018777 | ... | ... | 4.94 | 0.05 | 4.99 | 1275 | ... | ... | 0.01 | ... | 0.08 | 0.004326 |
0.018965 | ... | ... | 4.69 | 0.05 | 4.74 | 1300 | ... | ... | 0.01 | ... | 0.09 | 0.00452 |
0.019151 | ... | ... | 4.44 | 0.05 | 4.49 | 1325 | ... | ... | 0.02 | ... | 0.11 | 0.007396 |
0.019335 | ... | ... | 4.19 | 0.05 | 4.24 | 1350 | ... | ... | 0.03 | ... | 0.12 | 0.009889 |
0.019518 | ... | ... | 3.94 | 0.05 | 3.99 | 1375 | ... | ... | 0.04 | ... | 0.14 | 0.012208 |
0.020696 | ... | ... | 3.70 | 0.05 | 3.75 | 1400 | ... | ... | 0.05 | ... | 0.15 | 0.014443 |
0.022873 | ... | ... | 3.47 | 0.05 | 3.52 | 1425 | ... | ... | 0.07 | 0.09 | 0.09 | 0.01801 |
0.025068 | ... | ... | 3.24 | 0.05 | 3.29 | 1450 | ... | ... | 0.09 | 0.11 | 0.11 | 0.02129 |
0.027297 | ... | ... | 3.02 | 0.04 | 3.06 | 1475 | ... | ... | 0.12 | 0.14 | 0.14 | 0.025344 |
0.030283 | ... | ... | 2.80 | 0.04 | 2.84 | 1500 | ... | ... | 0.15 | 0.16 | 0.16 | 0.029046 |
0.0338 | ... | ... | 2.60 | 0.03 | 2.63 | 1525 | ... | ... | 0.19 | ... | 0.32 | 0.033146 |
0.037602 | ... | ... | 2.40 | 0.03 | 2.43 | 1550 | ... | ... | 0.23 | ... | 0.38 | 0.036885 |
0.041468 | ... | ... | 2.21 | 0.03 | 2.24 | 1575 | ... | ... | 0.29 | 0.31 | 0.31 | 0.041146 |
0.045214 | ... | ... | 2.04 | 0.02 | 2.06 | 1600 | ... | ... | 0.35 | 0.39 | 0.39 | 0.044866 |
0.0487 | ... | ... | 1.87 | 0.02 | 1.89 | 1625 | ... | ... | 0.43 | 0.47 | 0.47 | 0.048574 |
0.051946 | ... | ... | 1.72 | 0.02 | 1.74 | 1650 | ... | ... | 0.53 | 0.56 | 0.56 | 0.051941 |
0.054653 | ... | ... | 1.58 | 0.02 | 1.60 | 1675 | ... | ... | 0.63 | 0.67 | 0.67 | 0.054622 |
0.056813 | ... | ... | 1.44 | 0.03 | 1.47 | 1700 | ... | ... | 0.74 | 0.78 | 0.78 | 0.056783 |
0.058409 | 1.24 | 1.24 | 1.33 | ... | ... | 1725 | ... | ... | 0.85 | 0.89 | 0.89 | 0.058406 |
0.059541 | 1.12 | 1.12 | 1.20 | ... | ... | 1750 | ... | ... | 0.97 | 1.02 | 1.02 | 0.059542 |
0.06019 | 1 | 1 | 1.08 | ... | ... | 1775 | ... | ... | 1.08 | 1.15 | 1.15 | 0.060193 |
0.060352 | 0.90 | 0.90 | 0.96 | ... | ... | 1800 | ... | ... | 1.21 | 1.29 | 1.29 | 0.060352 |
0.06002 | 0.79 | 0.79 | 0.85 | ... | ... | 1825 | ... | ... | 1.34 | 1.43 | 1.43 | 0.060008 |
0.059162 | 0.70 | 0.70 | 0.74 | ... | ... | 1850 | ... | ... | 1.49 | 1.58 | 1.58 | 0.059197 |
0.057857 | 0.61 | 0.61 | 0.65 | ... | ... | 1875 | 1.64 | -0.04 | 1.68 | ... | ... | 0.057892 |
0.056142 | 0.53 | 0.53 | 0.57 | ... | ... | 1900 | 1.81 | -0.04 | 1.85 | ... | ... | 0.056267 |
0.054095 | 0.47 | 0.47 | 0.50 | ... | ... | 1925 | 1.98 | -0.05 | 2.03 | ... | ... | 0.054211 |
0.051818 | 0.41 | 0.41 | 0.44 | ... | ... | 1950 | 2.16 | -0.05 | 2.21 | ... | ... | 0.051888 |
0.049149 | 0.36 | 0.36 | 0.38 | ... | ... | 1975 | 2.35 | -0.05 | 2.40 | ... | ... | 0.049418 |
0.046389 | 0.32 | 0.32 | 0.33 | ... | ... | 2000 | 2.55 | -0.05 | 2.60 | ... | ... | 0.046942 |
0.0437 | 0.28 | 0.28 | 0.29 | ... | ... | 2025 | 2.76 | -0.04 | 2.80 | ... | ... | 0.044618 |
0.040741 | 0.25 | 0.25 | 0.25 | ... | ... | 2050 | 2.97 | -0.04 | 3.01 | ... | ... | 0.042135 |
0.038075 | ... | 0.35 | 0.22 | ... | ... | 2075 | 3.18 | -0.05 | 3.23 | ... | ... | 0.039464 |
0.035213 | ... | 0.32 | 0.19 | ... | ... | 2100 | 3.40 | -0.05 | 3.45 | ... | ... | 0.037198 |
0.032911 | 0.18 | 0.18 | 0.17 | ... | ... | 2125 | 3.62 | -0.05 | 3.67 | ... | ... | 0.034831 |
0.030517 | 0.16 | 0.16 | 0.15 | ... | ... | 2150 | 3.85 | -0.05 | 3.90 | ... | ... | 0.033098 |
0.028002 | 0.14 | 0.14 | 0.13 | ... | ... | 2175 | 4.08 | -0.05 | 4.13 | ... | ... | 0.031355 |
0.025329 | 0.13 | 0.13 | 0.11 | ... | ... | 2200 | 4.31 | -0.05 | 4.36 | ... | ... | 0.029594 |
0.023655 | 0.11 | 0.11 | 0.10 | ... | ... | 2225 | 4.55 | -0.05 | 4.60 | ... | ... | 0.028684 |
0.020672 | 0.10 | 0.10 | 0.08 | ... | ... | 2250 | 4.78 | -0.06 | 4.84 | ... | ... | 0.026918 |
0.018853 | 0.10 | 0.10 | 0.07 | ... | ... | 2275 | 5.03 | -0.05 | 5.08 | ... | ... | 0.026971 |
0.016971 | ... | 0.17 | 0.06 | ... | ... | 2300 | 5.27 | -0.05 | 5.32 | ... | ... | 0.02616 |
0.015 | ... | 0.15 | 0.05 | ... | ... | 2325 | 5.51 | -0.05 | 5.56 | ... | ... | 0.025375 |
0.014702 | ... | 0.14 | 0.05 | ... | ... | 2350 | 5.76 | -0.05 | 5.81 | ... | ... | 0.025508 |
0.012649 | ... | 0.13 | 0.04 | ... | ... | 2375 | 6.01 | -0.05 | 6.06 | ... | ... | 0.02564 |
0.010417 | ... | 0.13 | 0.03 | ... | ... | 2400 | 6.26 | -0.05 | 6.31 | ... | ... | 0.025771 |
0.01022 | ... | 0.12 | 0.03 | ... | ... | 2425 | 6.51 | -0.05 | 6.56 | ... | ... | 0.025902 |
0.010035 | ... | 0.11 | 0.03 | ... | ... | 2450 | 6.76 | -0.05 | 6.81 | ... | ... | 0.026031 |
0.007612 | ... | 0.10 | 0.02 | ... | ... | 2475 | 7.01 | -0.05 | 7.06 | ... | ... | 0.02616 |
0.007478 | ... | 0.10 | 0.02 | ... | ... | 2500 | 7.26 | -0.05 | 7.31 | ... | ... | 0.026288 |
0.007351 | ... | 0.09 | 0.02 | ... | ... | 2525 | 7.51 | -0.05 | 7.56 | ... | ... | 0.026415 |
0.007232 | ... | 0.09 | 0.02 | ... | ... | 2550 | 7.76 | -0.05 | 7.81 | ... | ... | 0.026542 |
0.004454 | ... | 0.08 | 0.01 | ... | ... | 2575 | 8.01 | -0.05 | 8.06 | ... | ... | 0.026667 |
0.004382 | ... | 0.08 | 0.01 | ... | ... | 2600 | 8.26 | -0.05 | 8.31 | ... | ... | 0.026792 |
0.004313 | ... | 0.08 | 0.01 | ... | ... | 2625 | 8.51 | -0.05 | 8.56 | ... | ... | 0.026917 |
0.004248 | ... | 0.07 | 0.01 | ... | ... | 2650 | 8.76 | -0.05 | 8.81 | ... | ... | 0.02704 |
0.004185 | ... | 0.07 | 0.01 | ... | ... | 2675 | 9.01 | -0.05 | 9.06 | ... | ... | 0.027163 |
0.004126 | ... | 0.07 | 0.01 | ... | ... | 2700 | 9.26 | -0.05 | 9.31 | ... | ... | 0.027285 |
0.004069 | ... | 0.07 | 0.01 | ... | ... | 2725 | 9.51 | -0.05 | 9.56 | ... | ... | 0.027406 |
0.004015 | ... | 0.06 | 0.01 | ... | ... | 2750 | 9.76 | -0.05 | 9.81 | ... | ... | 0.027527 |
0.002409 | ... | 0.06 | 0.01 | ... | ... | 2775 | 10.01 | -0.05 | 10.06 | ... | ... | 0.027647 |
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.