Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.01865 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001125 |
0.019202 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001164 |
0.019738 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001204 |
0.020259 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001245 |
0.020767 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001287 |
0.021262 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.00133 |
0.021746 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001374 |
0.022218 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001419 |
0.02268 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001466 |
0.023131 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001514 |
0.023573 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001563 |
0.024007 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001614 |
0.024432 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001667 |
0.024848 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001722 |
0.025257 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001779 |
0.025659 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001838 |
0.026054 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001899 |
0.026442 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001963 |
0.026823 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00203 |
0.027199 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002099 |
0.027568 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002172 |
0.027932 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002249 |
0.02829 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002329 |
0.028643 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.003926 |
0.028991 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004067 |
0.029334 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004216 |
0.029672 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004374 |
0.030006 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0.007175 |
0.030335 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.007444 |
0.03066 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0.009948 |
0.03098 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0.012257 |
0.031297 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0.014459 |
0.031609 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.06 | 0 | 0.06 | ... | ... | 0.016605 |
0.03249 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.08 | 0 | 0.08 | ... | ... | 0.020068 |
0.033421 | ... | ... | 4.32 | 0 | 4.32 | 1400 | 0.10 | 0 | 0.10 | ... | ... | 0.023286 |
0.034983 | ... | ... | 4.09 | 0 | 4.09 | 1425 | 0.12 | 0 | 0.12 | ... | ... | 0.026346 |
0.036609 | ... | ... | 3.86 | 0 | 3.86 | 1450 | 0.15 | 0 | 0.15 | ... | ... | 0.030192 |
0.038837 | ... | ... | 3.64 | 0 | 3.64 | 1475 | 0.18 | 0 | 0.18 | ... | ... | 0.033779 |
0.041576 | ... | ... | 3.43 | 0 | 3.43 | 1500 | 0.21 | -0.01 | 0.22 | ... | ... | 0.037183 |
0.044278 | ... | ... | 3.22 | 0 | 3.22 | 1525 | 0.26 | 0 | 0.26 | ... | ... | 0.041562 |
0.047329 | ... | ... | 3.02 | 0 | 3.02 | 1550 | 0.30 | 0 | 0.30 | ... | ... | 0.045073 |
0.050591 | ... | ... | 2.83 | 0 | 2.83 | 1575 | 0.36 | 0 | 0.36 | ... | ... | 0.04915 |
0.053923 | ... | ... | 2.65 | 0 | 2.65 | 1600 | 0.42 | 0 | 0.42 | ... | ... | 0.052819 |
0.056998 | ... | ... | 2.47 | 0 | 2.47 | 1625 | 0.49 | 0 | 0.49 | ... | ... | 0.056385 |
0.060158 | ... | ... | 2.31 | 0 | 2.31 | 1650 | 0.57 | 0 | 0.57 | ... | ... | 0.059735 |
0.062954 | ... | ... | 2.15 | 0 | 2.15 | 1675 | 0.65 | 0 | 0.65 | ... | ... | 0.06267 |
0.065502 | ... | ... | 2 | 0 | 2 | 1700 | 0.75 | 0 | 0.75 | ... | ... | 0.065404 |
0.06774 | ... | ... | 1.86 | 0 | 1.86 | 1725 | 0.85 | 0 | 0.85 | ... | ... | 0.067689 |
0.069624 | ... | ... | 1.73 | 0 | 1.73 | 1750 | 0.95 | -0.01 | 0.96 | ... | ... | 0.069578 |
0.071122 | ... | ... | 1.60 | 0 | 1.60 | 1775 | 1.07 | 0 | 1.07 | ... | ... | 0.071116 |
0.072253 | ... | ... | 1.48 | 0 | 1.48 | 1800 | 1.19 | 0 | 1.19 | ... | ... | 0.072254 |
0.073014 | ... | ... | 1.36 | 0 | 1.36 | 1825 | 1.31 | 0 | 1.31 | ... | ... | 0.073015 |
0.073404 | ... | ... | 1.25 | 0 | 1.25 | 1850 | 1.44 | 0 | 1.44 | ... | ... | 0.073404 |
0.073426 | ... | ... | 1.14 | 0 | 1.14 | 1875 | 1.58 | 0 | 1.58 | ... | ... | 0.07343 |
0.073083 | ... | ... | 1.04 | 0 | 1.04 | 1900 | 1.72 | 0 | 1.72 | ... | ... | 0.073105 |
0.072364 | ... | ... | 0.95 | -0.01 | 0.94 | 1925 | 1.86 | 0 | 1.86 | ... | ... | 0.072418 |
0.071299 | ... | ... | 0.86 | -0.01 | 0.85 | 1950 | 2.01 | -0.01 | 2.02 | ... | ... | 0.071403 |
0.069931 | ... | ... | 0.77 | 0 | 0.77 | 1975 | 2.17 | 0 | 2.17 | ... | ... | 0.070104 |
0.068199 | ... | ... | 0.70 | -0.01 | 0.69 | 2000 | 2.34 | 0 | 2.34 | ... | ... | 0.068585 |
0.066229 | ... | ... | 0.62 | 0 | 0.62 | 2025 | 2.51 | 0 | 2.51 | ... | ... | 0.066773 |
0.064107 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 2.69 | 0 | 2.69 | ... | ... | 0.064834 |
0.061677 | ... | ... | 0.50 | 0 | 0.50 | 2075 | 2.87 | 0 | 2.87 | ... | ... | 0.062633 |
0.059217 | ... | ... | 0.45 | 0 | 0.45 | 2100 | 3.06 | 0 | 3.06 | ... | ... | 0.060424 |
0.056481 | ... | ... | 0.40 | 0 | 0.40 | 2125 | 3.26 | 0 | 3.26 | ... | ... | 0.058323 |
0.053872 | ... | ... | 0.36 | 0 | 0.36 | 2150 | 3.46 | -0.01 | 3.47 | ... | ... | 0.056078 |
0.051038 | ... | ... | 0.32 | 0 | 0.32 | 2175 | 3.67 | 0 | 3.67 | ... | ... | 0.054092 |
0.048522 | ... | ... | 0.29 | 0 | 0.29 | 2200 | 3.88 | -0.01 | 3.89 | ... | ... | 0.052028 |
0.045856 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 4.10 | 0 | 4.10 | ... | ... | 0.050372 |
0.043011 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 4.32 | 0 | 4.32 | ... | ... | 0.0487 |
0.040755 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 4.55 | 0 | 4.55 | ... | ... | 0.047555 |
0.038417 | ... | ... | 0.19 | 0 | 0.19 | 2300 | 4.77 | -0.01 | 4.78 | ... | ... | 0.045875 |
0.035979 | ... | ... | 0.17 | 0 | 0.17 | 2325 | 5.01 | 0 | 5.01 | ... | ... | 0.045343 |
0.033418 | ... | ... | 0.15 | 0 | 0.15 | 2350 | 5.24 | 0 | 5.24 | ... | ... | 0.044272 |
0.030705 | ... | ... | 0.13 | 0 | 0.13 | 2375 | 5.48 | 0 | 5.48 | ... | ... | 0.043812 |
0.029036 | ... | ... | 0.12 | 0 | 0.12 | 2400 | 5.72 | 0 | 5.72 | ... | ... | 0.043381 |
0.027343 | ... | ... | 0.11 | 0 | 0.11 | 2425 | 5.96 | 0 | 5.96 | ... | ... | 0.042977 |
0.02562 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 6.20 | 0 | 6.20 | ... | ... | 0.042598 |
0.023855 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.45 | 0 | 6.45 | ... | ... | 0.042802 |
0.022038 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6.70 | 0 | 6.70 | ... | ... | 0.043004 |
0.020153 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 6.95 | 0 | 6.95 | ... | ... | 0.043205 |
0.018182 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.043404 |
0.017914 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.043602 |
0.015863 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.043798 |
0.013662 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.043993 |
0.013469 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.044187 |
0.013285 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.044379 |
0.010941 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.044569 |
0.010796 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.044759 |
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.