Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
1.033956 | ... | ... | 13.25 | -0.01 | 13.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.479166 |
0.991564 | ... | ... | 13 | -0.01 | 12.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.461687 |
0.951547 | ... | ... | 12.75 | -0.01 | 12.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.445047 |
0.913656 | ... | ... | 12.50 | -0.01 | 12.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.429169 |
0.877679 | ... | ... | 12.25 | -0.01 | 12.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.413988 |
0.843432 | ... | ... | 12 | -0.01 | 11.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.399443 |
0.810757 | ... | ... | 11.75 | -0.01 | 11.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.385481 |
0.779517 | ... | ... | 11.50 | -0.01 | 11.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.372053 |
0.749591 | ... | ... | 11.25 | -0.01 | 11.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.359123 |
0.720873 | ... | ... | 11 | -0.01 | 10.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.346652 |
0.693268 | ... | ... | 10.75 | -0.01 | 10.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.334608 |
0.666694 | ... | ... | 10.50 | -0.01 | 10.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.322958 |
0.641075 | ... | ... | 10.25 | -0.01 | 10.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.311678 |
0.616344 | ... | ... | 10 | -0.01 | 9.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.300745 |
0.592442 | ... | ... | 9.75 | -0.01 | 9.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.290137 |
0.569314 | ... | ... | 9.50 | -0.01 | 9.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.27983 |
0.54691 | ... | ... | 9.25 | -0.01 | 9.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.269808 |
0.525186 | ... | ... | 9 | -0.01 | 8.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.260056 |
0.504102 | ... | ... | 8.75 | -0.01 | 8.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.250556 |
0.483619 | ... | ... | 8.50 | -0.01 | 8.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.241294 |
0.463704 | ... | ... | 8.25 | -0.01 | 8.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.232257 |
0.444325 | ... | ... | 8 | -0.01 | 7.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.223434 |
0.425454 | ... | ... | 7.75 | -0.01 | 7.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.214813 |
0.407064 | ... | ... | 7.50 | -0.01 | 7.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.206381 |
0.38913 | ... | ... | 7.25 | -0.01 | 7.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.198129 |
0.37163 | ... | ... | 7 | -0.01 | 6.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.19005 |
0.354543 | ... | ... | 6.75 | -0.01 | 6.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.182134 |
0.337848 | ... | ... | 6.50 | -0.01 | 6.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.174369 |
0.321527 | ... | ... | 6.25 | -0.01 | 6.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.181553 |
0.305565 | ... | ... | 6 | -0.01 | 5.99 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.173517 |
0.289944 | ... | ... | 5.75 | -0.01 | 5.74 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.165621 |
0.27465 | ... | ... | 5.50 | -0.01 | 5.49 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.17435 |
0.259668 | ... | ... | 5.25 | -0.01 | 5.24 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.166064 |
0.244986 | ... | ... | 5 | -0.01 | 4.99 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.168759 |
0.230592 | ... | ... | 4.75 | -0.01 | 4.74 | 1350 | 0.04 | 0 | 0.04 | ... | ... | 0.168767 |
0.216474 | ... | ... | 4.50 | -0.01 | 4.49 | 1375 | 0.05 | 0 | 0.05 | ... | ... | 0.167106 |
0.206298 | ... | ... | 4.26 | -0.01 | 4.25 | 1400 | 0.06 | 0 | 0.06 | ... | ... | 0.164273 |
0.196197 | ... | ... | 4.02 | -0.01 | 4.01 | 1425 | 0.08 | 0 | 0.08 | ... | ... | 0.165484 |
0.186158 | ... | ... | 3.78 | -0.01 | 3.77 | 1450 | 0.10 | 0 | 0.10 | ... | ... | 0.164785 |
0.182436 | ... | ... | 3.56 | -0.01 | 3.55 | 1475 | 0.12 | 0 | 0.12 | ... | ... | 0.162715 |
0.177984 | ... | ... | 3.34 | -0.01 | 3.33 | 1500 | 0.15 | 0 | 0.15 | ... | ... | 0.162792 |
0.175491 | ... | ... | 3.13 | -0.01 | 3.12 | 1525 | 0.19 | 0 | 0.19 | ... | ... | 0.164165 |
0.172049 | ... | ... | 2.92 | -0.01 | 2.91 | 1550 | 0.23 | -0.01 | 0.24 | ... | ... | 0.163809 |
0.17217 | ... | ... | 2.73 | -0.01 | 2.72 | 1575 | 0.29 | 0 | 0.29 | ... | ... | 0.166603 |
0.172953 | ... | ... | 2.55 | -0.01 | 2.54 | 1600 | 0.35 | 0 | 0.35 | ... | ... | 0.167553 |
0.1742 | ... | ... | 2.38 | -0.01 | 2.37 | 1625 | 0.43 | 0 | 0.43 | ... | ... | 0.170807 |
0.175787 | ... | ... | 2.22 | -0.01 | 2.21 | 1650 | 0.51 | 0 | 0.51 | ... | ... | 0.172355 |
0.175988 | ... | ... | 2.06 | -0.01 | 2.05 | 1675 | 0.60 | 0 | 0.60 | ... | ... | 0.174157 |
0.178151 | ... | ... | 1.92 | -0.01 | 1.91 | 1700 | 0.70 | 0 | 0.70 | ... | ... | 0.176175 |
0.178999 | ... | ... | 1.78 | -0.01 | 1.77 | 1725 | 0.81 | 0 | 0.81 | ... | ... | 0.178402 |
0.180159 | ... | ... | 1.64 | 0 | 1.64 | 1750 | 0.92 | 0 | 0.92 | ... | ... | 0.179366 |
0.178724 | ... | ... | 1.51 | -0.01 | 1.50 | 1775 | 1.03 | 0 | 1.03 | ... | ... | 0.17919 |
0.179127 | ... | ... | 1.39 | -0.01 | 1.38 | 1800 | 1.14 | 0 | 1.14 | ... | ... | 0.177953 |
0.178474 | ... | ... | 1.26 | 0 | 1.26 | 1825 | 1.27 | 0.01 | 1.26 | ... | ... | 0.178523 |
0.176803 | ... | ... | 1.15 | -0.01 | 1.14 | 1850 | 1.39 | 0 | 1.39 | ... | ... | 0.176649 |
0.175531 | ... | ... | 1.04 | -0.01 | 1.03 | 1875 | 1.53 | 0.01 | 1.52 | ... | ... | 0.176586 |
0.173245 | ... | ... | 0.93 | -0.01 | 0.92 | 1900 | 1.66 | 0 | 1.66 | ... | ... | 0.174105 |
0.172803 | ... | ... | 0.83 | 0 | 0.83 | 1925 | 1.81 | 0 | 1.81 | ... | ... | 0.173467 |
0.171369 | ... | ... | 0.74 | 0 | 0.74 | 1950 | 1.96 | 0 | 1.96 | ... | ... | 0.171835 |
0.170416 | ... | ... | 0.66 | 0 | 0.66 | 1975 | 2.13 | 0.01 | 2.12 | ... | ... | 0.172188 |
0.168454 | ... | ... | 0.59 | -0.01 | 0.58 | 2000 | 2.30 | 0.01 | 2.29 | ... | ... | 0.17162 |
0.168654 | ... | ... | 0.53 | -0.01 | 0.52 | 2025 | 2.48 | 0.01 | 2.47 | ... | ... | 0.1717 |
0.167946 | ... | ... | 0.47 | -0.01 | 0.46 | 2050 | 2.67 | 0.01 | 2.66 | ... | ... | 0.172555 |
0.168034 | ... | ... | 0.42 | -0.01 | 0.41 | 2075 | 2.86 | 0 | 2.86 | ... | ... | 0.172599 |
0.169099 | ... | ... | 0.37 | 0 | 0.37 | 2100 | 3.06 | 0 | 3.06 | ... | ... | 0.173609 |
0.169409 | ... | ... | 0.34 | -0.01 | 0.33 | 2125 | 3.27 | 0 | 3.27 | ... | ... | 0.175783 |
0.170969 | ... | ... | 0.30 | 0 | 0.30 | 2150 | 3.48 | 0 | 3.48 | ... | ... | 0.177362 |
0.171888 | ... | ... | 0.27 | 0 | 0.27 | 2175 | 3.70 | 0.01 | 3.69 | ... | ... | 0.180399 |
0.172121 | ... | ... | 0.24 | 0 | 0.24 | 2200 | 3.92 | 0.01 | 3.91 | ... | ... | 0.182988 |
0.171599 | ... | ... | 0.21 | 0 | 0.21 | 2225 | 4.14 | 0.01 | 4.13 | ... | ... | 0.185121 |
0.17287 | ... | ... | 0.19 | 0 | 0.19 | 2250 | 4.36 | 0 | 4.36 | ... | ... | 0.186783 |
0.173572 | ... | ... | 0.17 | 0 | 0.17 | 2275 | 4.59 | 0.01 | 4.58 | ... | ... | 0.19043 |
0.173647 | ... | ... | 0.15 | 0 | 0.15 | 2300 | 4.82 | 0.01 | 4.81 | ... | ... | 0.193791 |
0.17301 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 5.05 | 0 | 5.05 | ... | ... | 0.196868 |
0.171534 | ... | ... | 0.12 | -0.01 | 0.11 | 2350 | 5.29 | 0.01 | 5.28 | ... | ... | 0.202382 |
0.173013 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.53 | 0.01 | 5.52 | ... | ... | 0.207769 |
0.17406 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.77 | 0.01 | 5.76 | ... | ... | 0.213034 |
0.174626 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.01 | 0.01 | 6 | ... | ... | 0.218182 |
0.174647 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.26 | 0.01 | 6.25 | ... | ... | 0.226073 |
0.174026 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.51 | 0.01 | 6.50 | ... | ... | 0.233888 |
0.172619 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.76 | 0.01 | 6.75 | ... | ... | 0.241627 |
0.176927 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.01 | 0.01 | 7 | ... | ... | 0.249293 |
0.174331 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.26 | 0.01 | 7.25 | ... | ... | 0.256888 |
0.178405 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.51 | 0.01 | 7.50 | ... | ... | 0.264411 |
0.174184 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.76 | 0.01 | 7.75 | ... | ... | 0.271866 |
0.17802 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.01 | 0.01 | 8 | ... | ... | 0.279254 |
0.181804 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.26 | 0.01 | 8.25 | ... | ... | 0.286575 |
0.174835 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.51 | 0.01 | 8.50 | ... | ... | 0.293831 |
0.178367 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.76 | 0.01 | 8.75 | ... | ... | 0.301023 |
0.181855 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.01 | 0.01 | 9 | ... | ... | 0.308153 |
0.1853 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.26 | 0.01 | 9.25 | ... | ... | 0.315222 |
0.188702 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.51 | 0.01 | 9.50 | ... | ... | 0.322231 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.