Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.014703 | ... | ... | 13.46 | -0.06 | 13.40 | 500 | ... | ... | 0.01 | ... | 0.04 | 0.000988 |
0.015149 | ... | ... | 13.21 | -0.06 | 13.15 | 525 | ... | ... | 0.01 | ... | 0.04 | 0.001024 |
0.015582 | ... | ... | 12.96 | -0.06 | 12.90 | 550 | ... | ... | 0.01 | ... | 0.04 | 0.00106 |
0.016003 | ... | ... | 12.71 | -0.06 | 12.65 | 575 | ... | ... | 0.01 | ... | 0.04 | 0.001097 |
0.016413 | ... | ... | 12.46 | -0.06 | 12.40 | 600 | ... | ... | 0.01 | ... | 0.04 | 0.001134 |
0.016812 | ... | ... | 12.21 | -0.06 | 12.15 | 625 | ... | ... | 0.01 | ... | 0.04 | 0.001173 |
0.017202 | ... | ... | 11.96 | -0.06 | 11.90 | 650 | ... | ... | 0.01 | ... | 0.04 | 0.001212 |
0.017583 | ... | ... | 11.71 | -0.06 | 11.65 | 675 | ... | ... | 0.01 | ... | 0.04 | 0.001252 |
0.017955 | ... | ... | 11.46 | -0.06 | 11.40 | 700 | ... | ... | 0.01 | ... | 0.04 | 0.001293 |
0.018319 | ... | ... | 11.21 | -0.06 | 11.15 | 725 | ... | ... | 0.01 | ... | 0.04 | 0.001336 |
0.018676 | ... | ... | 10.96 | -0.06 | 10.90 | 750 | ... | ... | 0.01 | ... | 0.04 | 0.001379 |
0.019025 | ... | ... | 10.71 | -0.06 | 10.65 | 775 | ... | ... | 0.01 | ... | 0.04 | 0.001424 |
0.019368 | ... | ... | 10.46 | -0.06 | 10.40 | 800 | ... | ... | 0.01 | ... | 0.04 | 0.001471 |
0.019704 | ... | ... | 10.21 | -0.06 | 10.15 | 825 | ... | ... | 0.01 | ... | 0.04 | 0.001518 |
0.020034 | ... | ... | 9.96 | -0.06 | 9.90 | 850 | ... | ... | 0.01 | ... | 0.04 | 0.001568 |
0.020359 | ... | ... | 9.71 | -0.06 | 9.65 | 875 | ... | ... | 0.01 | ... | 0.04 | 0.001619 |
0.020677 | ... | ... | 9.46 | -0.06 | 9.40 | 900 | ... | ... | 0.01 | ... | 0.04 | 0.001672 |
0.020991 | ... | ... | 9.21 | -0.06 | 9.15 | 925 | ... | ... | 0.01 | ... | 0.04 | 0.001727 |
0.021299 | ... | ... | 8.96 | -0.06 | 8.90 | 950 | ... | ... | 0.01 | ... | 0.05 | 0.001784 |
0.021603 | ... | ... | 8.71 | -0.06 | 8.65 | 975 | ... | ... | 0.01 | ... | 0.05 | 0.001844 |
0.021901 | ... | ... | 8.46 | -0.06 | 8.40 | 1000 | ... | ... | 0.01 | ... | 0.05 | 0.001906 |
0.022196 | ... | ... | 8.21 | -0.06 | 8.15 | 1025 | ... | ... | 0.01 | ... | 0.05 | 0.001971 |
0.022486 | ... | ... | 7.96 | -0.06 | 7.90 | 1050 | ... | ... | 0.01 | ... | 0.05 | 0.002039 |
0.022772 | ... | ... | 7.71 | -0.06 | 7.65 | 1075 | ... | ... | 0.01 | ... | 0.05 | 0.002111 |
0.023054 | ... | ... | 7.46 | -0.06 | 7.40 | 1100 | ... | ... | 0.01 | ... | 0.06 | 0.002186 |
0.023332 | ... | ... | 7.21 | -0.06 | 7.15 | 1125 | ... | ... | 0.01 | ... | 0.06 | 0.002264 |
0.023606 | ... | ... | 6.96 | -0.06 | 6.90 | 1150 | ... | ... | 0.01 | ... | 0.07 | 0.002348 |
0.023877 | ... | ... | 6.71 | -0.06 | 6.65 | 1175 | ... | ... | 0.01 | ... | 0.07 | 0.002435 |
0.024144 | ... | ... | 6.46 | -0.06 | 6.40 | 1200 | ... | ... | 0.01 | ... | 0.08 | 0.002528 |
0.024408 | ... | ... | 6.21 | -0.06 | 6.15 | 1225 | ... | ... | 0.01 | ... | 0.08 | 0.002627 |
0.024669 | ... | ... | 5.96 | -0.06 | 5.90 | 1250 | ... | ... | 0.01 | ... | 0.09 | 0.004422 |
0.024927 | ... | ... | 5.71 | -0.06 | 5.65 | 1275 | ... | ... | 0.01 | ... | 0.10 | 0.004598 |
0.025181 | ... | ... | 5.46 | -0.06 | 5.40 | 1300 | ... | ... | 0.01 | ... | 0.11 | 0.004786 |
0.025433 | ... | ... | 5.21 | -0.06 | 5.15 | 1325 | ... | ... | 0.02 | ... | 0.12 | 0.007837 |
0.025681 | ... | ... | 4.96 | -0.06 | 4.90 | 1350 | ... | ... | 0.03 | ... | 0.14 | 0.010472 |
0.025927 | ... | ... | 4.71 | -0.06 | 4.65 | 1375 | ... | ... | 0.04 | ... | 0.15 | 0.01291 |
0.02617 | ... | ... | 4.46 | -0.06 | 4.40 | 1400 | ... | ... | 0.05 | ... | 0.17 | 0.015245 |
0.027245 | ... | ... | 4.22 | -0.06 | 4.16 | 1425 | ... | ... | 0.06 | ... | 0.19 | 0.01753 |
0.028387 | ... | ... | 3.98 | -0.06 | 3.92 | 1450 | ... | ... | 0.08 | ... | 0.22 | 0.021186 |
0.030411 | ... | ... | 3.75 | -0.06 | 3.69 | 1475 | ... | ... | 0.11 | 0.13 | 0.13 | 0.025706 |
0.033223 | ... | ... | 3.52 | -0.05 | 3.47 | 1500 | ... | ... | 0.13 | 0.16 | 0.16 | 0.028839 |
0.036005 | ... | ... | 3.31 | -0.06 | 3.25 | 1525 | ... | ... | 0.17 | 0.19 | 0.19 | 0.033541 |
0.039909 | ... | ... | 3.10 | -0.05 | 3.05 | 1550 | ... | ... | 0.21 | ... | 0.38 | 0.037763 |
0.043069 | ... | ... | 2.89 | -0.05 | 2.84 | 1575 | ... | ... | 0.25 | 0.27 | 0.27 | 0.041651 |
0.046946 | ... | ... | 2.70 | -0.05 | 2.65 | 1600 | ... | ... | 0.31 | 0.33 | 0.33 | 0.046155 |
0.050809 | ... | ... | 2.52 | -0.05 | 2.47 | 1625 | ... | ... | 0.37 | 0.38 | 0.38 | 0.050137 |
0.05428 | ... | ... | 2.34 | -0.05 | 2.29 | 1650 | ... | ... | 0.44 | 0.46 | 0.46 | 0.053964 |
0.057774 | ... | ... | 2.18 | -0.05 | 2.13 | 1675 | ... | ... | 0.52 | 0.54 | 0.54 | 0.057517 |
0.060902 | ... | ... | 2.02 | -0.04 | 1.98 | 1700 | ... | ... | 0.61 | 0.63 | 0.63 | 0.060707 |
0.063612 | ... | ... | 1.88 | -0.04 | 1.84 | 1725 | ... | ... | 0.72 | 0.72 | 0.72 | 0.063551 |
0.065871 | ... | ... | 1.74 | -0.03 | 1.71 | 1750 | ... | ... | 0.83 | 0.83 | 0.83 | 0.06583 |
0.06765 | 1.56 | 1.56 | 1.58 | ... | ... | 1775 | ... | ... | 0.95 | 0.95 | 0.95 | 0.067647 |
0.069003 | 1.45 | 1.45 | 1.46 | ... | ... | 1800 | ... | ... | 1.07 | 1.08 | 1.08 | 0.069001 |
0.069931 | 1.34 | 1.34 | 1.34 | ... | ... | 1825 | ... | ... | 1.20 | 1.21 | 1.21 | 0.069929 |
0.070448 | 1.23 | 1.23 | 1.23 | ... | ... | 1850 | ... | ... | 1.32 | 1.35 | 1.35 | 0.070451 |
0.070564 | 1.13 | 1.13 | 1.11 | ... | ... | 1875 | ... | ... | 1.46 | 1.49 | 1.49 | 0.070566 |
0.070277 | 1.03 | 1.03 | 1.01 | ... | ... | 1900 | ... | ... | 1.59 | 1.64 | 1.64 | 0.070277 |
0.069588 | 0.95 | 0.95 | 0.91 | ... | ... | 1925 | ... | ... | 1.74 | 1.79 | 1.79 | 0.069615 |
0.068527 | 0.86 | 0.86 | 0.82 | ... | ... | 1950 | ... | ... | 1.89 | 1.95 | 1.95 | 0.068565 |
0.067143 | 0.78 | 0.78 | 0.74 | ... | ... | 1975 | 2.05 | 0.03 | 2.02 | ... | ... | 0.067185 |
0.065375 | 0.71 | 0.71 | 0.66 | ... | ... | 2000 | 2.22 | 0.03 | 2.19 | ... | ... | 0.065539 |
0.06352 | 0.65 | 0.65 | 0.60 | ... | ... | 2025 | 2.40 | 0.04 | 2.36 | ... | ... | 0.063707 |
0.061379 | 0.59 | 0.59 | 0.54 | ... | ... | 2050 | 2.59 | 0.04 | 2.55 | ... | ... | 0.061786 |
0.058922 | 0.53 | 0.53 | 0.48 | ... | ... | 2075 | 2.78 | 0.04 | 2.74 | ... | ... | 0.059639 |
0.056745 | 0.47 | 0.47 | 0.44 | ... | ... | 2100 | 2.97 | 0.04 | 2.93 | ... | ... | 0.057245 |
0.054031 | 0.43 | 0.43 | 0.39 | ... | ... | 2125 | 3.18 | 0.05 | 3.13 | ... | ... | 0.055267 |
0.05144 | ... | 0.59 | 0.35 | ... | ... | 2150 | 3.38 | 0.04 | 3.34 | ... | ... | 0.052808 |
0.049123 | 0.34 | 0.34 | 0.32 | ... | ... | 2175 | 3.59 | 0.05 | 3.54 | ... | ... | 0.050583 |
0.046123 | 0.31 | 0.31 | 0.28 | ... | ... | 2200 | 3.81 | 0.05 | 3.76 | ... | ... | 0.048722 |
0.043471 | 0.28 | 0.28 | 0.25 | ... | ... | 2225 | 4.02 | 0.05 | 3.97 | ... | ... | 0.046294 |
0.041348 | 0.25 | 0.25 | 0.23 | ... | ... | 2250 | 4.24 | 0.05 | 4.19 | ... | ... | 0.044304 |
0.03839 | 0.23 | 0.23 | 0.20 | ... | ... | 2275 | 4.47 | 0.05 | 4.42 | ... | ... | 0.042877 |
0.036058 | 0.21 | 0.21 | 0.18 | ... | ... | 2300 | 4.70 | 0.06 | 4.64 | ... | ... | 0.041463 |
0.033624 | 0.19 | 0.19 | 0.16 | ... | ... | 2325 | 4.93 | 0.06 | 4.87 | ... | ... | 0.040057 |
0.032075 | 0.17 | 0.17 | 0.15 | ... | ... | 2350 | 5.16 | 0.05 | 5.11 | ... | ... | 0.038655 |
0.029461 | 0.16 | 0.16 | 0.13 | ... | ... | 2375 | 5.40 | 0.06 | 5.34 | ... | ... | 0.037968 |
0.027848 | 0.14 | 0.14 | 0.12 | ... | ... | 2400 | 5.63 | 0.05 | 5.58 | ... | ... | 0.036596 |
0.026215 | 0.13 | 0.13 | 0.11 | ... | ... | 2425 | 5.87 | 0.05 | 5.82 | ... | ... | 0.035965 |
0.024554 | ... | 0.23 | 0.10 | ... | ... | 2450 | 6.12 | 0.06 | 6.06 | ... | ... | 0.036082 |
0.022855 | ... | 0.22 | 0.09 | ... | ... | 2475 | 6.36 | 0.06 | 6.30 | ... | ... | 0.035505 |
0.021107 | ... | 0.20 | 0.08 | ... | ... | 2500 | 6.61 | 0.06 | 6.55 | ... | ... | 0.035649 |
0.019296 | ... | 0.19 | 0.07 | ... | ... | 2525 | 6.85 | 0.06 | 6.79 | ... | ... | 0.035117 |
0.019003 | ... | 0.18 | 0.07 | ... | ... | 2550 | 7.10 | 0.06 | 7.04 | ... | ... | 0.035283 |
0.017142 | ... | 0.17 | 0.06 | ... | ... | 2575 | 7.35 | 0.06 | 7.29 | ... | ... | 0.035449 |
0.015174 | ... | 0.16 | 0.05 | ... | ... | 2600 | 7.60 | 0.06 | 7.54 | ... | ... | 0.035613 |
0.014956 | ... | 0.15 | 0.05 | ... | ... | 2625 | 7.85 | 0.06 | 7.79 | ... | ... | 0.035776 |
0.012877 | ... | 0.15 | 0.04 | ... | ... | 2650 | 8.10 | 0.06 | 8.04 | ... | ... | 0.035938 |
0.012698 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.35 | 0.06 | 8.29 | ... | ... | 0.036099 |
0.012528 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.60 | 0.06 | 8.54 | ... | ... | 0.036259 |
0.010314 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.85 | 0.06 | 8.79 | ... | ... | 0.036418 |
0.010178 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.10 | 0.06 | 9.04 | ... | ... | 0.036576 |
0.010049 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.35 | 0.06 | 9.29 | ... | ... | 0.036733 |
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.