Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019409 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001163 |
0.019987 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001203 |
0.020549 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001245 |
0.021095 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001287 |
0.021627 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00133 |
0.022146 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001375 |
0.022652 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.00142 |
0.023146 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001467 |
0.02363 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001515 |
0.024103 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001564 |
0.024566 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001615 |
0.025019 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001668 |
0.025464 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001723 |
0.0259 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001779 |
0.026328 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001838 |
0.026748 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001899 |
0.027161 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001962 |
0.027567 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002028 |
0.027966 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002097 |
0.028359 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002169 |
0.028745 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002245 |
0.029126 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002324 |
0.0295 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002407 |
0.02987 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.004057 |
0.030233 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004203 |
0.030592 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004357 |
0.030945 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0.007151 |
0.031294 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0.007413 |
0.031638 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.03 | 0 | 0.03 | ... | ... | 0.009908 |
0.031977 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.04 | 0 | 0.04 | ... | ... | 0.012208 |
0.032312 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.05 | 0 | 0.05 | ... | ... | 0.014399 |
0.032643 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.06 | 0 | 0.06 | ... | ... | 0.01653 |
0.032969 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.08 | 0 | 0.08 | ... | ... | 0.019983 |
0.03387 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.10 | 0 | 0.10 | ... | ... | 0.023188 |
0.035391 | ... | ... | 4.33 | 0 | 4.33 | 1400 | 0.12 | 0 | 0.12 | ... | ... | 0.026233 |
0.037511 | ... | ... | 4.10 | 0.01 | 4.11 | 1425 | 0.15 | 0 | 0.15 | ... | ... | 0.030072 |
0.039658 | ... | ... | 3.88 | 0.01 | 3.89 | 1450 | 0.19 | 0.01 | 0.18 | ... | ... | 0.03439 |
0.042301 | ... | ... | 3.67 | 0.01 | 3.68 | 1475 | 0.23 | 0.01 | 0.22 | ... | ... | 0.038321 |
0.044915 | ... | ... | 3.46 | 0.01 | 3.47 | 1500 | 0.27 | 0.01 | 0.26 | ... | ... | 0.041972 |
0.047879 | ... | ... | 3.26 | 0.01 | 3.27 | 1525 | 0.31 | 0.01 | 0.30 | ... | ... | 0.045412 |
0.050749 | ... | ... | 3.07 | 0 | 3.07 | 1550 | 0.36 | 0 | 0.36 | ... | ... | 0.049067 |
0.053816 | ... | ... | 2.88 | 0 | 2.88 | 1575 | 0.41 | 0 | 0.41 | ... | ... | 0.05247 |
0.056731 | ... | ... | 2.70 | -0.01 | 2.69 | 1600 | 0.46 | -0.02 | 0.48 | ... | ... | 0.055662 |
0.059509 | ... | ... | 2.53 | -0.03 | 2.50 | 1625 | 0.52 | -0.03 | 0.55 | ... | ... | 0.058884 |
0.062309 | ... | ... | 2.36 | -0.04 | 2.32 | 1650 | 0.58 | -0.05 | 0.63 | ... | ... | 0.061852 |
0.065028 | ... | ... | 2.20 | -0.05 | 2.15 | 1675 | 0.66 | -0.05 | 0.71 | ... | ... | 0.064834 |
0.067569 | ... | ... | 2.05 | -0.06 | 1.99 | 1700 | 0.74 | -0.06 | 0.80 | ... | ... | 0.067453 |
0.069901 | ... | ... | 1.91 | -0.06 | 1.85 | 1725 | 0.84 | -0.06 | 0.90 | ... | ... | 0.069842 |
0.071864 | ... | ... | 1.77 | -0.05 | 1.72 | 1750 | 0.95 | -0.05 | 1 | ... | ... | 0.07184 |
0.07344 | ... | ... | 1.64 | -0.03 | 1.61 | 1775 | 1.08 | -0.03 | 1.11 | ... | ... | 0.073434 |
0.074595 | ... | ... | 1.52 | -0.02 | 1.50 | 1800 | 1.21 | -0.02 | 1.23 | ... | ... | 0.074596 |
0.075362 | ... | ... | 1.40 | 0 | 1.40 | 1825 | 1.35 | -0.01 | 1.36 | ... | ... | 0.075363 |
0.075768 | ... | ... | 1.30 | 0 | 1.30 | 1850 | 1.49 | 0 | 1.49 | ... | ... | 0.075768 |
0.075832 | ... | ... | 1.19 | 0.02 | 1.21 | 1875 | 1.64 | 0.01 | 1.63 | ... | ... | 0.075832 |
0.075577 | ... | ... | 1.10 | 0.02 | 1.12 | 1900 | 1.79 | 0.02 | 1.77 | ... | ... | 0.075583 |
0.075006 | ... | ... | 1.01 | 0.02 | 1.03 | 1925 | 1.94 | 0.02 | 1.92 | ... | ... | 0.075026 |
0.074112 | ... | ... | 0.92 | 0.02 | 0.94 | 1950 | 2.10 | 0.02 | 2.08 | ... | ... | 0.074204 |
0.072946 | ... | ... | 0.85 | 0.01 | 0.86 | 1975 | 2.26 | 0.02 | 2.24 | ... | ... | 0.0731 |
0.071565 | ... | ... | 0.77 | 0.02 | 0.79 | 2000 | 2.43 | 0.02 | 2.41 | ... | ... | 0.071799 |
0.069905 | ... | ... | 0.71 | 0.01 | 0.72 | 2025 | 2.60 | 0.01 | 2.59 | ... | ... | 0.070246 |
0.067945 | ... | ... | 0.64 | 0.01 | 0.65 | 2050 | 2.78 | 0.01 | 2.77 | ... | ... | 0.06858 |
0.065863 | ... | ... | 0.59 | 0 | 0.59 | 2075 | 2.96 | 0.01 | 2.95 | ... | ... | 0.066695 |
0.063757 | ... | ... | 0.53 | 0.01 | 0.54 | 2100 | 3.15 | 0.01 | 3.14 | ... | ... | 0.064803 |
0.061432 | ... | ... | 0.48 | 0.01 | 0.49 | 2125 | 3.34 | 0 | 3.34 | ... | ... | 0.062735 |
0.058865 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 3.54 | 0 | 3.54 | ... | ... | 0.060782 |
0.056432 | ... | ... | 0.40 | 0 | 0.40 | 2175 | 3.74 | 0 | 3.74 | ... | ... | 0.058706 |
0.053805 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 3.95 | 0 | 3.95 | ... | ... | 0.056877 |
0.050955 | ... | ... | 0.32 | 0 | 0.32 | 2225 | 4.16 | 0 | 4.16 | ... | ... | 0.054983 |
0.048448 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 4.37 | 0 | 4.37 | ... | ... | 0.053017 |
0.045787 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 4.59 | 0 | 4.59 | ... | ... | 0.05146 |
0.04368 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 4.81 | 0 | 4.81 | ... | ... | 0.049887 |
0.040711 | ... | ... | 0.21 | 0 | 0.21 | 2325 | 5.04 | 0 | 5.04 | ... | ... | 0.04883 |
0.038391 | ... | ... | 0.19 | 0 | 0.19 | 2350 | 5.27 | 0 | 5.27 | ... | ... | 0.047795 |
0.035966 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 5.50 | 0 | 5.50 | ... | ... | 0.046781 |
0.033414 | ... | ... | 0.16 | -0.01 | 0.15 | 2400 | 5.73 | -0.01 | 5.74 | ... | ... | 0.045786 |
0.031835 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 5.97 | 0 | 5.97 | ... | ... | 0.045381 |
0.029057 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 6.21 | 0 | 6.21 | ... | ... | 0.045001 |
0.027381 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 6.46 | 0 | 6.46 | ... | ... | 0.045193 |
0.025669 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.70 | 0 | 6.70 | ... | ... | 0.044854 |
0.023913 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 6.95 | 0 | 6.95 | ... | ... | 0.045063 |
0.022101 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.045271 |
0.020218 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.045476 |
0.018246 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.045681 |
0.016158 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.045884 |
0.015937 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.046085 |
0.013727 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.046285 |
0.013545 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.046483 |
0.011155 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.04668 |
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.