Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.015852 | ... | ... | 13.40 | 0 | 13.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001033 |
0.016343 | ... | ... | 13.15 | 0 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.00107 |
0.01682 | ... | ... | 12.90 | 0 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001108 |
0.017284 | ... | ... | 12.65 | 0 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001146 |
0.017734 | ... | ... | 12.40 | 0 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001185 |
0.018174 | ... | ... | 12.15 | 0 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001226 |
0.018602 | ... | ... | 11.90 | 0 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001267 |
0.01902 | ... | ... | 11.65 | 0 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001309 |
0.019429 | ... | ... | 11.40 | 0 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001352 |
0.019829 | ... | ... | 11.15 | 0 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001396 |
0.02022 | ... | ... | 10.90 | 0 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001442 |
0.020604 | ... | ... | 10.65 | 0 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001489 |
0.02098 | ... | ... | 10.40 | 0 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001537 |
0.021348 | ... | ... | 10.15 | 0 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001587 |
0.02171 | ... | ... | 9.90 | 0 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001639 |
0.022066 | ... | ... | 9.65 | 0 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001692 |
0.022415 | ... | ... | 9.40 | 0 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001748 |
0.022758 | ... | ... | 9.15 | 0 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001805 |
0.023096 | ... | ... | 8.90 | 0 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001865 |
0.023428 | ... | ... | 8.65 | 0 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001927 |
0.023755 | ... | ... | 8.40 | 0 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001992 |
0.024077 | ... | ... | 8.15 | 0 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.00206 |
0.024395 | ... | ... | 7.90 | 0 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002131 |
0.024707 | ... | ... | 7.65 | 0 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002206 |
0.025015 | ... | ... | 7.40 | 0 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002284 |
0.025319 | ... | ... | 7.15 | 0 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002367 |
0.025619 | ... | ... | 6.90 | 0 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002453 |
0.025915 | ... | ... | 6.65 | 0 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004134 |
0.026207 | ... | ... | 6.40 | 0 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004287 |
0.026495 | ... | ... | 6.15 | 0 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.004449 |
0.02678 | ... | ... | 5.90 | 0 | 5.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.007298 |
0.027061 | ... | ... | 5.65 | 0 | 5.65 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.007576 |
0.027339 | ... | ... | 5.40 | 0 | 5.40 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.010125 |
0.027613 | ... | ... | 5.15 | 0 | 5.15 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.012479 |
0.027885 | ... | ... | 4.90 | 0 | 4.90 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.014726 |
0.028153 | ... | ... | 4.65 | 0 | 4.65 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.016918 |
0.029176 | ... | ... | 4.41 | 0 | 4.41 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | 0.019087 |
0.030261 | ... | ... | 4.18 | -0.01 | 4.17 | 1425 | 0.09 | -0.01 | 0.10 | ... | ... | 0.022545 |
0.032156 | ... | ... | 3.95 | -0.01 | 3.94 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | 0.025805 |
0.03411 | ... | ... | 3.72 | -0.01 | 3.71 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | 0.028941 |
0.036789 | ... | ... | 3.51 | -0.02 | 3.49 | 1500 | 0.16 | -0.02 | 0.18 | ... | ... | 0.032863 |
0.040043 | ... | ... | 3.30 | -0.02 | 3.28 | 1525 | 0.20 | -0.02 | 0.22 | ... | ... | 0.03726 |
0.043195 | ... | ... | 3.10 | -0.03 | 3.07 | 1550 | 0.24 | -0.03 | 0.27 | ... | ... | 0.041288 |
0.047122 | ... | ... | 2.90 | -0.02 | 2.88 | 1575 | 0.29 | -0.03 | 0.32 | ... | ... | 0.045525 |
0.050736 | ... | ... | 2.72 | -0.03 | 2.69 | 1600 | 0.35 | -0.03 | 0.38 | ... | ... | 0.049772 |
0.054367 | ... | ... | 2.54 | -0.03 | 2.51 | 1625 | 0.41 | -0.04 | 0.45 | ... | ... | 0.053578 |
0.057879 | ... | ... | 2.37 | -0.03 | 2.34 | 1650 | 0.49 | -0.04 | 0.53 | ... | ... | 0.057479 |
0.06101 | ... | ... | 2.22 | -0.05 | 2.17 | 1675 | 0.57 | -0.04 | 0.61 | ... | ... | 0.060855 |
0.064024 | ... | ... | 2.06 | -0.04 | 2.02 | 1700 | 0.66 | -0.04 | 0.70 | ... | ... | 0.063908 |
0.066586 | ... | ... | 1.92 | -0.05 | 1.87 | 1725 | 0.76 | -0.04 | 0.80 | ... | ... | 0.066574 |
0.068787 | ... | ... | 1.78 | -0.05 | 1.73 | 1750 | 0.86 | -0.04 | 0.90 | ... | ... | 0.068776 |
0.070585 | ... | ... | 1.65 | -0.05 | 1.60 | 1775 | 0.97 | -0.04 | 1.01 | ... | ... | 0.070578 |
0.071955 | ... | ... | 1.51 | -0.04 | 1.47 | 1800 | 1.09 | -0.04 | 1.13 | ... | ... | 0.071957 |
0.072912 | ... | ... | 1.39 | -0.04 | 1.35 | 1825 | 1.21 | -0.03 | 1.24 | ... | ... | 0.072911 |
0.073455 | ... | ... | 1.27 | -0.04 | 1.23 | 1850 | 1.33 | -0.03 | 1.36 | ... | ... | 0.073453 |
0.07358 | ... | ... | 1.15 | -0.03 | 1.12 | 1875 | 1.46 | -0.03 | 1.49 | ... | ... | 0.07358 |
0.073297 | ... | ... | 1.04 | -0.02 | 1.02 | 1900 | 1.60 | -0.02 | 1.62 | ... | ... | 0.073299 |
0.072603 | ... | ... | 0.93 | -0.01 | 0.92 | 1925 | 1.74 | -0.02 | 1.76 | ... | ... | 0.072606 |
0.071528 | ... | ... | 0.84 | -0.01 | 0.83 | 1950 | 1.90 | 0 | 1.90 | ... | ... | 0.071585 |
0.070031 | ... | ... | 0.75 | -0.01 | 0.74 | 1975 | 2.05 | -0.01 | 2.06 | ... | ... | 0.070113 |
0.068324 | ... | ... | 0.67 | 0 | 0.67 | 2000 | 2.22 | 0 | 2.22 | ... | ... | 0.068427 |
0.066265 | ... | ... | 0.60 | 0 | 0.60 | 2025 | 2.40 | 0 | 2.40 | ... | ... | 0.066554 |
0.064038 | ... | ... | 0.54 | 0 | 0.54 | 2050 | 2.58 | 0 | 2.58 | ... | ... | 0.064387 |
0.06148 | ... | ... | 0.48 | 0 | 0.48 | 2075 | 2.77 | 0 | 2.77 | ... | ... | 0.062156 |
0.058884 | ... | ... | 0.43 | 0 | 0.43 | 2100 | 2.97 | 0 | 2.97 | ... | ... | 0.059979 |
0.056387 | ... | ... | 0.39 | 0 | 0.39 | 2125 | 3.17 | 0 | 3.17 | ... | ... | 0.057631 |
0.053688 | ... | ... | 0.35 | 0 | 0.35 | 2150 | 3.38 | 0 | 3.38 | ... | ... | 0.055496 |
0.051273 | ... | ... | 0.32 | 0 | 0.32 | 2175 | 3.59 | 0 | 3.59 | ... | ... | 0.05326 |
0.048146 | ... | ... | 0.29 | -0.01 | 0.28 | 2200 | 3.80 | 0 | 3.80 | ... | ... | 0.050909 |
0.046037 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 4.02 | 0 | 4.02 | ... | ... | 0.048975 |
0.043167 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 4.24 | 0 | 4.24 | ... | ... | 0.047 |
0.040082 | ... | ... | 0.20 | 0 | 0.20 | 2275 | 4.46 | 0 | 4.46 | ... | ... | 0.044976 |
0.03765 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 4.69 | 0 | 4.69 | ... | ... | 0.043561 |
0.03511 | ... | ... | 0.16 | 0 | 0.16 | 2325 | 4.92 | 0 | 4.92 | ... | ... | 0.042159 |
0.032435 | ... | ... | 0.14 | 0 | 0.14 | 2350 | 5.15 | 0 | 5.15 | ... | ... | 0.040767 |
0.029592 | ... | ... | 0.13 | -0.01 | 0.12 | 2375 | 5.39 | 0 | 5.39 | ... | ... | 0.040107 |
0.027848 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 5.62 | 0 | 5.62 | ... | ... | 0.038753 |
0.026075 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.86 | 0 | 5.86 | ... | ... | 0.038154 |
0.024265 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 6.11 | 0 | 6.11 | ... | ... | 0.038311 |
0.022404 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6.35 | 0 | 6.35 | ... | ... | 0.037767 |
0.020478 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.60 | 0 | 6.60 | ... | ... | 0.037949 |
0.018467 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.85 | 0 | 6.85 | ... | ... | 0.038129 |
0.01818 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 7.10 | 0 | 7.10 | ... | ... | 0.038309 |
0.016092 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.35 | 0 | 7.35 | ... | ... | 0.038487 |
0.015852 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.60 | 0 | 7.60 | ... | ... | 0.038664 |
0.013649 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.85 | 0 | 7.85 | ... | ... | 0.03884 |
0.013453 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.10 | 0 | 8.10 | ... | ... | 0.039015 |
0.011078 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.35 | 0 | 8.35 | ... | ... | 0.039189 |
0.010923 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.60 | 0 | 8.60 | ... | ... | 0.039362 |
0.010776 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.85 | 0 | 8.85 | ... | ... | 0.039533 |
0.008162 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.10 | 0 | 9.10 | ... | ... | 0.039704 |
0.008053 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.35 | 0 | 9.35 | ... | ... | 0.039873 |
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.