Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.013705 | ... | ... | 13 | -0.02 | 12.98 | 500 | ... | ... | 0.01 | ... | 0.04 | 0.000963 |
0.014112 | ... | ... | 12.75 | -0.02 | 12.73 | 525 | ... | ... | 0.01 | ... | 0.04 | 0.000998 |
0.014508 | ... | ... | 12.50 | -0.02 | 12.48 | 550 | ... | ... | 0.01 | ... | 0.04 | 0.001033 |
0.014893 | ... | ... | 12.25 | -0.02 | 12.23 | 575 | ... | ... | 0.01 | ... | 0.04 | 0.00107 |
0.015268 | ... | ... | 12 | -0.02 | 11.98 | 600 | ... | ... | 0.01 | ... | 0.04 | 0.001107 |
0.015633 | ... | ... | 11.75 | -0.02 | 11.73 | 625 | ... | ... | 0.01 | ... | 0.04 | 0.001145 |
0.01599 | ... | ... | 11.50 | -0.02 | 11.48 | 650 | ... | ... | 0.01 | ... | 0.04 | 0.001184 |
0.016338 | ... | ... | 11.25 | -0.02 | 11.23 | 675 | ... | ... | 0.01 | ... | 0.04 | 0.001224 |
0.016679 | ... | ... | 11 | -0.02 | 10.98 | 700 | ... | ... | 0.01 | ... | 0.04 | 0.001265 |
0.017013 | ... | ... | 10.75 | -0.02 | 10.73 | 725 | ... | ... | 0.01 | ... | 0.04 | 0.001308 |
0.017339 | ... | ... | 10.50 | -0.02 | 10.48 | 750 | ... | ... | 0.01 | ... | 0.04 | 0.001351 |
0.017659 | ... | ... | 10.25 | -0.02 | 10.23 | 775 | ... | ... | 0.01 | ... | 0.04 | 0.001396 |
0.017974 | ... | ... | 10 | -0.02 | 9.98 | 800 | ... | ... | 0.01 | ... | 0.04 | 0.001443 |
0.018282 | ... | ... | 9.75 | -0.02 | 9.73 | 825 | ... | ... | 0.01 | ... | 0.04 | 0.001491 |
0.018585 | ... | ... | 9.50 | -0.02 | 9.48 | 850 | ... | ... | 0.01 | ... | 0.04 | 0.001541 |
0.018882 | ... | ... | 9.25 | -0.02 | 9.23 | 875 | ... | ... | 0.01 | ... | 0.04 | 0.001592 |
0.019174 | ... | ... | 9 | -0.02 | 8.98 | 900 | ... | ... | 0.01 | ... | 0.04 | 0.001646 |
0.019462 | ... | ... | 8.75 | -0.02 | 8.73 | 925 | ... | ... | 0.01 | ... | 0.04 | 0.001702 |
0.019745 | ... | ... | 8.50 | -0.02 | 8.48 | 950 | ... | ... | 0.01 | ... | 0.04 | 0.00176 |
0.020024 | ... | ... | 8.25 | -0.02 | 8.23 | 975 | ... | ... | 0.01 | ... | 0.04 | 0.00182 |
0.020298 | ... | ... | 8 | -0.02 | 7.98 | 1000 | ... | ... | 0.01 | ... | 0.04 | 0.001884 |
0.020568 | ... | ... | 7.75 | -0.02 | 7.73 | 1025 | ... | ... | 0.01 | ... | 0.04 | 0.00195 |
0.020835 | ... | ... | 7.50 | -0.02 | 7.48 | 1050 | ... | ... | 0.01 | ... | 0.05 | 0.00202 |
0.021097 | ... | ... | 7.25 | -0.02 | 7.23 | 1075 | ... | ... | 0.01 | ... | 0.05 | 0.002093 |
0.021356 | ... | ... | 7 | -0.02 | 6.98 | 1100 | ... | ... | 0.01 | ... | 0.05 | 0.002171 |
0.021612 | ... | ... | 6.75 | -0.02 | 6.73 | 1125 | ... | ... | 0.01 | ... | 0.05 | 0.002252 |
0.021864 | ... | ... | 6.50 | -0.02 | 6.48 | 1150 | ... | ... | 0.01 | ... | 0.06 | 0.002339 |
0.022113 | ... | ... | 6.25 | -0.02 | 6.23 | 1175 | ... | ... | 0.01 | ... | 0.06 | 0.00243 |
0.022359 | ... | ... | 6 | -0.02 | 5.98 | 1200 | ... | ... | 0.01 | ... | 0.07 | 0.002528 |
0.022601 | ... | ... | 5.75 | -0.02 | 5.73 | 1225 | ... | ... | 0.01 | ... | 0.08 | 0.002631 |
0.022841 | ... | ... | 5.50 | -0.02 | 5.48 | 1250 | ... | ... | 0.01 | ... | 0.08 | 0.004429 |
0.023078 | ... | ... | 5.25 | -0.02 | 5.23 | 1275 | ... | ... | 0.01 | ... | 0.09 | 0.004615 |
0.023312 | ... | ... | 5 | -0.02 | 4.98 | 1300 | ... | ... | 0.02 | ... | 0.10 | 0.007556 |
0.023544 | ... | ... | 4.75 | -0.02 | 4.73 | 1325 | ... | ... | 0.02 | ... | 0.12 | 0.007878 |
0.023772 | ... | ... | 4.50 | -0.02 | 4.48 | 1350 | ... | ... | 0.04 | ... | 0.13 | 0.012457 |
0.023999 | ... | ... | 4.25 | -0.02 | 4.23 | 1375 | ... | ... | 0.05 | ... | 0.15 | 0.014718 |
0.025902 | ... | ... | 4.02 | -0.02 | 4 | 1400 | ... | ... | 0.07 | ... | 0.17 | 0.018354 |
0.027843 | ... | ... | 3.79 | -0.02 | 3.77 | 1425 | ... | ... | 0.10 | ... | 0.19 | 0.022807 |
0.030533 | ... | ... | 3.57 | -0.02 | 3.55 | 1450 | ... | ... | 0.13 | 0.12 | 0.12 | 0.026758 |
0.033791 | ... | ... | 3.35 | -0.01 | 3.34 | 1475 | ... | ... | 0.17 | 0.14 | 0.14 | 0.031137 |
0.036898 | ... | ... | 3.15 | -0.02 | 3.13 | 1500 | ... | ... | 0.21 | 0.17 | 0.17 | 0.035074 |
0.040337 | ... | ... | 2.95 | -0.02 | 2.93 | 1525 | ... | ... | 0.26 | 0.20 | 0.20 | 0.039194 |
0.043928 | ... | ... | 2.75 | -0.01 | 2.74 | 1550 | ... | ... | 0.31 | ... | 0.39 | 0.042916 |
0.047227 | ... | ... | 2.57 | -0.02 | 2.55 | 1575 | ... | ... | 0.37 | 0.30 | 0.30 | 0.046649 |
0.050516 | ... | ... | 2.39 | -0.02 | 2.37 | 1600 | ... | ... | 0.43 | 0.36 | 0.36 | 0.050011 |
0.053499 | ... | ... | 2.21 | -0.02 | 2.19 | 1625 | ... | ... | 0.50 | 0.43 | 0.43 | 0.053253 |
0.056342 | ... | ... | 2.04 | -0.02 | 2.02 | 1650 | ... | ... | 0.58 | 0.51 | 0.51 | 0.056264 |
0.058947 | ... | ... | 1.87 | -0.01 | 1.86 | 1675 | ... | ... | 0.66 | 0.60 | 0.60 | 0.058875 |
0.061236 | ... | ... | 1.72 | -0.01 | 1.71 | 1700 | ... | ... | 0.75 | 0.70 | 0.70 | 0.06118 |
0.06315 | ... | ... | 1.58 | -0.01 | 1.57 | 1725 | ... | ... | 0.86 | 0.81 | 0.81 | 0.063143 |
0.064652 | 1.40 | 1.40 | 1.44 | ... | ... | 1750 | ... | ... | 0.98 | 0.93 | 0.93 | 0.064657 |
0.065721 | 1.28 | 1.28 | 1.33 | ... | ... | 1775 | ... | ... | 1.11 | 1.05 | 1.05 | 0.065721 |
0.066355 | 1.17 | 1.17 | 1.22 | ... | ... | 1800 | ... | ... | 1.24 | 1.18 | 1.18 | 0.066355 |
0.06658 | 1.06 | 1.06 | 1.10 | ... | ... | 1825 | ... | ... | 1.36 | 1.32 | 1.32 | 0.06658 |
0.066373 | 0.96 | 0.96 | 0.98 | ... | ... | 1850 | ... | ... | 1.49 | 1.46 | 1.46 | 0.06638 |
0.06572 | 0.87 | 0.87 | 0.87 | ... | ... | 1875 | ... | ... | 1.62 | 1.61 | 1.61 | 0.065731 |
0.064626 | 0.78 | 0.78 | 0.77 | ... | ... | 1900 | ... | ... | 1.76 | 1.77 | 1.77 | 0.064636 |
0.063024 | 0.70 | 0.70 | 0.67 | ... | ... | 1925 | 1.91 | 0.01 | 1.90 | ... | ... | 0.063114 |
0.06111 | 0.63 | 0.63 | 0.59 | ... | ... | 1950 | 2.08 | 0.02 | 2.06 | ... | ... | 0.061346 |
0.058899 | 0.56 | 0.56 | 0.52 | ... | ... | 1975 | 2.25 | 0.01 | 2.24 | ... | ... | 0.059182 |
0.056493 | 0.50 | 0.50 | 0.46 | ... | ... | 2000 | 2.44 | 0.02 | 2.42 | ... | ... | 0.057041 |
0.054013 | 0.45 | 0.45 | 0.41 | ... | ... | 2025 | 2.63 | 0.01 | 2.62 | ... | ... | 0.054627 |
0.051602 | 0.40 | 0.40 | 0.37 | ... | ... | 2050 | 2.84 | 0.02 | 2.82 | ... | ... | 0.052591 |
0.049408 | 0.36 | 0.36 | 0.34 | ... | ... | 2075 | 3.05 | 0.01 | 3.04 | ... | ... | 0.050449 |
0.047106 | 0.32 | 0.32 | 0.31 | ... | ... | 2100 | 3.27 | 0.01 | 3.26 | ... | ... | 0.048615 |
0.045204 | 0.29 | 0.29 | 0.29 | ... | ... | 2125 | 3.49 | 0.02 | 3.47 | ... | ... | 0.046745 |
0.042703 | ... | 0.41 | 0.26 | ... | ... | 2150 | 3.70 | 0.01 | 3.69 | ... | ... | 0.044325 |
0.04004 | 0.23 | 0.23 | 0.23 | ... | ... | 2175 | 3.92 | 0.01 | 3.91 | ... | ... | 0.042319 |
0.037179 | 0.21 | 0.21 | 0.20 | ... | ... | 2200 | 4.15 | 0.02 | 4.13 | ... | ... | 0.040858 |
0.034912 | 0.19 | 0.19 | 0.18 | ... | ... | 2225 | 4.37 | 0.01 | 4.36 | ... | ... | 0.03877 |
0.032548 | 0.17 | 0.17 | 0.16 | ... | ... | 2250 | 4.60 | 0.01 | 4.59 | ... | ... | 0.037297 |
0.030063 | 0.16 | 0.16 | 0.14 | ... | ... | 2275 | 4.83 | 0.01 | 4.82 | ... | ... | 0.035825 |
0.028498 | 0.14 | 0.14 | 0.13 | ... | ... | 2300 | 5.07 | 0.02 | 5.05 | ... | ... | 0.035089 |
0.025793 | 0.13 | 0.13 | 0.11 | ... | ... | 2325 | 5.30 | 0.01 | 5.29 | ... | ... | 0.033644 |
0.02414 | 0.12 | 0.12 | 0.10 | ... | ... | 2350 | 5.54 | 0.01 | 5.53 | ... | ... | 0.032967 |
0.022455 | ... | 0.20 | 0.09 | ... | ... | 2375 | 5.78 | 0.01 | 5.77 | ... | ... | 0.032318 |
0.020725 | ... | 0.19 | 0.08 | ... | ... | 2400 | 6.03 | 0.02 | 6.01 | ... | ... | 0.03245 |
0.018938 | ... | 0.18 | 0.07 | ... | ... | 2425 | 6.27 | 0.02 | 6.25 | ... | ... | 0.031854 |
0.017074 | ... | 0.17 | 0.06 | ... | ... | 2450 | 6.52 | 0.02 | 6.50 | ... | ... | 0.032012 |
0.015109 | ... | 0.16 | 0.05 | ... | ... | 2475 | 6.77 | 0.02 | 6.75 | ... | ... | 0.032169 |
0.014864 | ... | 0.15 | 0.05 | ... | ... | 2500 | 7.02 | 0.02 | 7 | ... | ... | 0.032325 |
0.012798 | ... | 0.14 | 0.04 | ... | ... | 2525 | 7.27 | 0.02 | 7.25 | ... | ... | 0.03248 |
0.012599 | ... | 0.13 | 0.04 | ... | ... | 2550 | 7.52 | 0.02 | 7.50 | ... | ... | 0.032633 |
0.010376 | ... | 0.13 | 0.03 | ... | ... | 2575 | 7.77 | 0.02 | 7.75 | ... | ... | 0.032786 |
0.01022 | ... | 0.12 | 0.03 | ... | ... | 2600 | 8.02 | 0.02 | 8 | ... | ... | 0.032938 |
0.010072 | ... | 0.11 | 0.03 | ... | ... | 2625 | 8.27 | 0.02 | 8.25 | ... | ... | 0.033089 |
0.007632 | ... | 0.11 | 0.02 | ... | ... | 2650 | 8.52 | 0.02 | 8.50 | ... | ... | 0.033239 |
0.007523 | ... | 0.10 | 0.02 | ... | ... | 2675 | 8.77 | 0.02 | 8.75 | ... | ... | 0.033388 |
0.007419 | ... | 0.10 | 0.02 | ... | ... | 2700 | 9.02 | 0.02 | 9 | ... | ... | 0.033536 |
0.00732 | ... | 0.09 | 0.02 | ... | ... | 2725 | 9.27 | 0.02 | 9.25 | ... | ... | 0.033683 |
0.007226 | ... | 0.09 | 0.02 | ... | ... | 2750 | 9.52 | 0.02 | 9.50 | ... | ... | 0.03383 |
0.004436 | ... | 0.09 | 0.01 | ... | ... | 2775 | 9.77 | 0.02 | 9.75 | ... | ... | 0.033975 |
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.