Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002771 | ... | ... | 12.86 | -0.21 | 12.65 | 450 | ... | ... | 0.01 | ... | 0.02 | 0.000298 |
0.002871 | ... | ... | 12.61 | -0.21 | 12.40 | 475 | ... | ... | 0.01 | ... | 0.02 | 0.00031 |
0.002971 | ... | ... | 12.36 | -0.21 | 12.15 | 500 | ... | ... | 0.01 | ... | 0.02 | 0.000321 |
0.003071 | ... | ... | 12.11 | -0.21 | 11.90 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.000334 |
0.003171 | ... | ... | 11.86 | -0.21 | 11.65 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000346 |
0.003271 | ... | ... | 11.61 | -0.21 | 11.40 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.000359 |
0.003372 | ... | ... | 11.36 | -0.21 | 11.15 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000372 |
0.003474 | ... | ... | 11.11 | -0.21 | 10.90 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000385 |
0.003576 | ... | ... | 10.86 | -0.21 | 10.65 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000399 |
0.00368 | ... | ... | 10.61 | -0.21 | 10.40 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000413 |
0.003784 | ... | ... | 10.36 | -0.21 | 10.15 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000427 |
0.003891 | ... | ... | 10.11 | -0.21 | 9.90 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000442 |
0.003999 | ... | ... | 9.86 | -0.21 | 9.65 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.000458 |
0.004109 | ... | ... | 9.61 | -0.21 | 9.40 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000474 |
0.004221 | ... | ... | 9.36 | -0.21 | 9.15 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000491 |
0.004335 | ... | ... | 9.11 | -0.21 | 8.90 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.000508 |
0.004452 | ... | ... | 8.86 | -0.21 | 8.65 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.000526 |
0.004572 | ... | ... | 8.61 | -0.21 | 8.40 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000545 |
0.004695 | ... | ... | 8.36 | -0.21 | 8.15 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000564 |
0.004821 | ... | ... | 8.11 | -0.21 | 7.90 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000585 |
0.004951 | ... | ... | 7.86 | -0.21 | 7.65 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000607 |
0.005085 | ... | ... | 7.61 | -0.21 | 7.40 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.000629 |
0.005224 | ... | ... | 7.36 | -0.21 | 7.15 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.000653 |
0.005368 | ... | ... | 7.11 | -0.21 | 6.90 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.000678 |
0.005517 | ... | ... | 6.86 | -0.21 | 6.65 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.000705 |
0.005672 | ... | ... | 6.61 | -0.21 | 6.40 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.000733 |
0.005834 | ... | ... | 6.36 | -0.21 | 6.15 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.000763 |
0.006003 | ... | ... | 6.11 | -0.21 | 5.90 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.000794 |
0.00618 | ... | ... | 5.86 | -0.21 | 5.65 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.000828 |
0.006366 | ... | ... | 5.61 | -0.21 | 5.40 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.000865 |
0.006562 | ... | ... | 5.36 | -0.21 | 5.15 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.000904 |
0.006769 | ... | ... | 5.11 | -0.21 | 4.90 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.000947 |
0.006988 | ... | ... | 4.86 | -0.21 | 4.65 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.000993 |
0.007222 | ... | ... | 4.61 | -0.21 | 4.40 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.001043 |
0.007472 | ... | ... | 4.36 | -0.21 | 4.15 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.001098 |
0.00774 | ... | ... | 4.11 | -0.21 | 3.90 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.001158 |
0.008028 | ... | ... | 3.86 | -0.21 | 3.65 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.001225 |
0.008341 | ... | ... | 3.61 | -0.21 | 3.40 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.0013 |
0.008682 | ... | ... | 3.36 | -0.21 | 3.15 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.001384 |
0.009057 | ... | ... | 3.11 | -0.21 | 2.90 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.001481 |
0.00947 | ... | ... | 2.86 | -0.21 | 2.65 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0.001591 |
0.009931 | ... | ... | 2.61 | -0.21 | 2.40 | 1475 | ... | ... | 0.01 | ... | 0.02 | 0.00172 |
0.01045 | ... | ... | 2.36 | -0.21 | 2.15 | 1500 | ... | ... | 0.01 | ... | 0.02 | 0.001873 |
0.011041 | ... | ... | 2.11 | -0.21 | 1.90 | 1525 | ... | ... | 0.01 | ... | 0.02 | 0.002058 |
0.011725 | ... | ... | 1.86 | -0.21 | 1.65 | 1550 | ... | ... | 0.01 | ... | 0.02 | 0.002287 |
0.012529 | ... | ... | 1.61 | -0.21 | 1.40 | 1575 | ... | ... | 0.01 | ... | 0.02 | 0.002582 |
0.013495 | ... | ... | 1.36 | -0.21 | 1.15 | 1600 | ... | ... | 0.01 | ... | 0.02 | 0.002979 |
0.015024 | ... | ... | 1.11 | -0.20 | 0.91 | 1625 | ... | ... | 0.01 | ... | 0.03 | 0.005295 |
0.016791 | ... | ... | 0.87 | -0.20 | 0.67 | 1650 | ... | ... | 0.02 | ... | 0.05 | 0.009102 |
0.019237 | ... | ... | 0.64 | -0.18 | 0.46 | 1675 | ... | ... | 0.06 | ... | 0.10 | 0.016332 |
0.020897 | 0.23 | 0.23 | 0.28 | ... | ... | 1700 | ... | ... | 0.13 | ... | ... | 0.020821 |
0.019856 | 0.12 | 0.12 | 0.15 | ... | ... | 1725 | 0.25 | 0.09 | 0.16 | ... | ... | 0.016346 |
0.016029 | ... | 0.10 | 0.08 | ... | ... | 1750 | 0.42 | 0.13 | 0.29 | ... | ... | 0 |
0.009997 | ... | 0.06 | 0.03 | ... | ... | 1775 | 0.63 | 0.16 | 0.47 | ... | ... | 0 |
0.007241 | ... | 0.04 | 0.02 | ... | ... | 1800 | 0.87 | 0.19 | 0.68 | ... | ... | 0 |
0.004409 | ... | 0.03 | 0.01 | ... | ... | 1825 | 1.11 | 0.19 | 0.92 | ... | ... | 0 |
0.003974 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.36 | 0.20 | 1.16 | ... | ... | 0 |
0.00235 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.60 | 0.20 | 1.40 | ... | ... | 0 |
0.002164 | ... | 0.02 | 0.01 | ... | ... | 1900 | 1.85 | 0.21 | 1.64 | ... | ... | 0 |
0.002012 | ... | 0.02 | 0.01 | ... | ... | 1925 | 2.10 | 0.21 | 1.89 | ... | ... | 0 |
0.001885 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.35 | 0.21 | 2.14 | ... | ... | 0 |
0.001777 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.60 | 0.21 | 2.39 | ... | ... | 0 |
0.001685 | ... | 0.02 | 0.01 | ... | ... | 2000 | 2.85 | 0.21 | 2.64 | ... | ... | 0 |
0.001604 | ... | 0.02 | 0.01 | ... | ... | 2025 | 3.10 | 0.21 | 2.89 | ... | ... | 0 |
0.001533 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.35 | 0.21 | 3.14 | ... | ... | 0 |
0.00147 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.60 | 0.21 | 3.39 | ... | ... | 0 |
0.001414 | ... | 0.02 | 0.01 | ... | ... | 2100 | 3.85 | 0.21 | 3.64 | ... | ... | 0 |
0.001363 | ... | 0.02 | 0.01 | ... | ... | 2125 | 4.10 | 0.21 | 3.89 | ... | ... | 0 |
0.001317 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.35 | 0.21 | 4.14 | ... | ... | 0 |
0.001275 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.60 | 0.21 | 4.39 | ... | ... | 0 |
0.001237 | ... | 0.02 | 0.01 | ... | ... | 2200 | 4.85 | 0.21 | 4.64 | ... | ... | 0 |
0.001201 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.10 | 0.21 | 4.89 | ... | ... | 0 |
0.001169 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.35 | 0.21 | 5.14 | ... | ... | 0 |
0.001139 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.60 | 0.21 | 5.39 | ... | ... | 0 |
0.001111 | ... | 0.02 | 0.01 | ... | ... | 2300 | 5.85 | 0.21 | 5.64 | ... | ... | 0 |
0.001085 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.10 | 0.21 | 5.89 | ... | ... | 0 |
0.00106 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.35 | 0.21 | 6.14 | ... | ... | 0 |
0.001038 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.60 | 0.21 | 6.39 | ... | ... | 0 |
0.001016 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.85 | 0.21 | 6.64 | ... | ... | 0 |
0.000996 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.10 | 0.21 | 6.89 | ... | ... | 0 |
0.000977 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.35 | 0.21 | 7.14 | ... | ... | 0 |
0.000959 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.60 | 0.21 | 7.39 | ... | ... | 0 |
0.000942 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.85 | 0.21 | 7.64 | ... | ... | 0 |
0.000926 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.10 | 0.21 | 7.89 | ... | ... | 0 |
0.000911 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.35 | 0.21 | 8.14 | ... | ... | 0 |
0.000896 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.60 | 0.21 | 8.39 | ... | ... | 0 |
0.000882 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.85 | 0.21 | 8.64 | ... | ... | 0 |
0.000869 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.10 | 0.21 | 8.89 | ... | ... | 0 |
0.000856 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.35 | 0.21 | 9.14 | ... | ... | 0 |
0.000844 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.60 | 0.21 | 9.39 | ... | ... | 0 |
0.000833 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.85 | 0.21 | 9.64 | ... | ... | 0 |
0.000822 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.10 | 0.21 | 9.89 | ... | ... | 0 |
0.000811 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.35 | 0.21 | 10.14 | ... | ... | 0 |
0.000801 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.60 | 0.21 | 10.39 | ... | ... | 0 |
0.000791 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.85 | 0.21 | 10.64 | ... | ... | 0 |
0.000782 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.10 | 0.21 | 10.89 | ... | ... | 0 |
0.000773 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.35 | 0.21 | 11.14 | ... | ... | 0 |
0.000764 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.60 | 0.21 | 11.39 | ... | ... | 0 |
0.000756 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.85 | 0.21 | 11.64 | ... | ... | 0 |
0.000748 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.10 | 0.21 | 11.89 | ... | ... | 0 |
0.00074 | ... | 0.02 | 0.01 | ... | ... | 2950 | 12.35 | 0.21 | 12.14 | ... | ... | 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.