Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.016635 | ... | ... | 13.45 | 0 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001067 |
0.017156 | ... | ... | 13.20 | 0 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001105 |
0.017662 | ... | ... | 12.95 | 0 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001144 |
0.018153 | ... | ... | 12.70 | 0 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001184 |
0.018631 | ... | ... | 12.45 | 0 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001224 |
0.019096 | ... | ... | 12.20 | 0 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001266 |
0.01955 | ... | ... | 11.95 | 0 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001308 |
0.019994 | ... | ... | 11.70 | 0 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001352 |
0.020427 | ... | ... | 11.45 | 0 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001396 |
0.02085 | ... | ... | 11.20 | 0 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001442 |
0.021265 | ... | ... | 10.95 | 0 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001489 |
0.021671 | ... | ... | 10.70 | 0 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001537 |
0.022069 | ... | ... | 10.45 | 0 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001587 |
0.022459 | ... | ... | 10.20 | 0 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001638 |
0.022842 | ... | ... | 9.95 | 0 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001691 |
0.023218 | ... | ... | 9.70 | 0 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001746 |
0.023588 | ... | ... | 9.45 | 0 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001803 |
0.023951 | ... | ... | 9.20 | 0 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001863 |
0.024308 | ... | ... | 8.95 | 0 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001924 |
0.024659 | ... | ... | 8.70 | 0 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001988 |
0.025005 | ... | ... | 8.45 | 0 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002055 |
0.025346 | ... | ... | 8.20 | 0 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002125 |
0.025681 | ... | ... | 7.95 | 0 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002198 |
0.026012 | ... | ... | 7.70 | 0 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002274 |
0.026338 | ... | ... | 7.45 | 0 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002355 |
0.026659 | ... | ... | 7.20 | 0 | 7.20 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002439 |
0.026976 | ... | ... | 6.95 | 0 | 6.95 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002528 |
0.027288 | ... | ... | 6.70 | 0 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.00426 |
0.027597 | ... | ... | 6.45 | 0 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004417 |
0.027901 | ... | ... | 6.20 | 0 | 6.20 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | 0.004583 |
0.028202 | ... | ... | 5.95 | 0 | 5.95 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | 0.007518 |
0.028499 | ... | ... | 5.70 | 0 | 5.70 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | 0.007802 |
0.028792 | ... | ... | 5.45 | 0 | 5.45 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | 0.010428 |
0.029082 | ... | ... | 5.20 | 0 | 5.20 | 1325 | 0.04 | -0.02 | 0.06 | ... | ... | 0.01285 |
0.029369 | ... | ... | 4.95 | 0 | 4.95 | 1350 | 0.05 | -0.02 | 0.07 | ... | ... | 0.015163 |
0.029652 | ... | ... | 4.71 | -0.01 | 4.70 | 1375 | 0.06 | -0.03 | 0.09 | ... | ... | 0.017417 |
0.030683 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.08 | -0.03 | 0.11 | ... | ... | 0.021054 |
0.032504 | ... | ... | 4.25 | -0.02 | 4.23 | 1425 | 0.10 | -0.03 | 0.13 | ... | ... | 0.024433 |
0.034379 | ... | ... | 4.03 | -0.03 | 4 | 1450 | 0.12 | -0.04 | 0.16 | ... | ... | 0.027651 |
0.036969 | ... | ... | 3.81 | -0.03 | 3.78 | 1475 | 0.15 | -0.04 | 0.19 | ... | ... | 0.031692 |
0.039559 | ... | ... | 3.60 | -0.04 | 3.56 | 1500 | 0.19 | -0.04 | 0.23 | ... | ... | 0.036224 |
0.042696 | ... | ... | 3.40 | -0.05 | 3.35 | 1525 | 0.22 | -0.05 | 0.27 | ... | ... | 0.039712 |
0.046215 | ... | ... | 3.20 | -0.05 | 3.15 | 1550 | 0.27 | -0.05 | 0.32 | ... | ... | 0.044184 |
0.04956 | ... | ... | 3.01 | -0.06 | 2.95 | 1575 | 0.32 | -0.06 | 0.38 | ... | ... | 0.048241 |
0.05309 | ... | ... | 2.83 | -0.07 | 2.76 | 1600 | 0.38 | -0.06 | 0.44 | ... | ... | 0.052333 |
0.056654 | ... | ... | 2.65 | -0.07 | 2.58 | 1625 | 0.44 | -0.07 | 0.51 | ... | ... | 0.056034 |
0.060119 | ... | ... | 2.49 | -0.08 | 2.41 | 1650 | 0.51 | -0.08 | 0.59 | ... | ... | 0.059631 |
0.063227 | ... | ... | 2.33 | -0.09 | 2.24 | 1675 | 0.59 | -0.09 | 0.68 | ... | ... | 0.063009 |
0.06613 | ... | ... | 2.18 | -0.10 | 2.08 | 1700 | 0.67 | -0.10 | 0.77 | ... | ... | 0.065968 |
0.068744 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.76 | -0.11 | 0.87 | ... | ... | 0.068633 |
0.071007 | ... | ... | 1.89 | -0.10 | 1.79 | 1750 | 0.86 | -0.11 | 0.97 | ... | ... | 0.070939 |
0.072857 | ... | ... | 1.76 | -0.11 | 1.65 | 1775 | 0.97 | -0.11 | 1.08 | ... | ... | 0.072843 |
0.07432 | ... | ... | 1.64 | -0.12 | 1.52 | 1800 | 1.08 | -0.12 | 1.20 | ... | ... | 0.074316 |
0.075373 | ... | ... | 1.52 | -0.12 | 1.40 | 1825 | 1.20 | -0.13 | 1.33 | ... | ... | 0.075375 |
0.076014 | ... | ... | 1.41 | -0.13 | 1.28 | 1850 | 1.33 | -0.13 | 1.46 | ... | ... | 0.076013 |
0.076242 | ... | ... | 1.30 | -0.13 | 1.17 | 1875 | 1.47 | -0.12 | 1.59 | ... | ... | 0.076241 |
0.076065 | ... | ... | 1.20 | -0.13 | 1.07 | 1900 | 1.61 | -0.13 | 1.74 | ... | ... | 0.076076 |
0.075513 | ... | ... | 1.11 | -0.13 | 0.98 | 1925 | 1.76 | -0.12 | 1.88 | ... | ... | 0.07554 |
0.074583 | ... | ... | 1.01 | -0.12 | 0.89 | 1950 | 1.91 | -0.12 | 2.03 | ... | ... | 0.074629 |
0.073332 | ... | ... | 0.93 | -0.12 | 0.81 | 1975 | 2.07 | -0.12 | 2.19 | ... | ... | 0.0734 |
0.071823 | ... | ... | 0.85 | -0.11 | 0.74 | 2000 | 2.24 | -0.12 | 2.36 | ... | ... | 0.071914 |
0.069994 | ... | ... | 0.78 | -0.11 | 0.67 | 2025 | 2.42 | -0.10 | 2.52 | ... | ... | 0.070249 |
0.067819 | ... | ... | 0.71 | -0.11 | 0.60 | 2050 | 2.60 | -0.10 | 2.70 | ... | ... | 0.068322 |
0.065494 | ... | ... | 0.64 | -0.10 | 0.54 | 2075 | 2.78 | -0.10 | 2.88 | ... | ... | 0.066113 |
0.063131 | ... | ... | 0.59 | -0.10 | 0.49 | 2100 | 2.97 | -0.10 | 3.07 | ... | ... | 0.063863 |
0.060513 | ... | ... | 0.53 | -0.09 | 0.44 | 2125 | 3.17 | -0.09 | 3.26 | ... | ... | 0.061686 |
0.05801 | ... | ... | 0.48 | -0.08 | 0.40 | 2150 | 3.37 | -0.08 | 3.45 | ... | ... | 0.059347 |
0.054839 | ... | ... | 0.44 | -0.09 | 0.35 | 2175 | 3.57 | -0.08 | 3.65 | ... | ... | 0.056827 |
0.052377 | ... | ... | 0.40 | -0.08 | 0.32 | 2200 | 3.78 | -0.08 | 3.86 | ... | ... | 0.05457 |
0.049174 | ... | ... | 0.36 | -0.08 | 0.28 | 2225 | 3.99 | -0.08 | 4.07 | ... | ... | 0.052202 |
0.046352 | ... | ... | 0.33 | -0.08 | 0.25 | 2250 | 4.21 | -0.07 | 4.28 | ... | ... | 0.050268 |
0.044102 | ... | ... | 0.30 | -0.07 | 0.23 | 2275 | 4.43 | -0.07 | 4.50 | ... | ... | 0.048295 |
0.040949 | ... | ... | 0.27 | -0.07 | 0.20 | 2300 | 4.66 | -0.05 | 4.71 | ... | ... | 0.046906 |
0.038472 | ... | ... | 0.24 | -0.06 | 0.18 | 2325 | 4.88 | -0.06 | 4.94 | ... | ... | 0.044878 |
0.035882 | ... | ... | 0.22 | -0.06 | 0.16 | 2350 | 5.11 | -0.05 | 5.16 | ... | ... | 0.043495 |
0.033153 | ... | ... | 0.20 | -0.06 | 0.14 | 2375 | 5.35 | -0.04 | 5.39 | ... | ... | 0.042832 |
0.031457 | ... | ... | 0.18 | -0.05 | 0.13 | 2400 | 5.58 | -0.04 | 5.62 | ... | ... | 0.041493 |
0.028474 | ... | ... | 0.16 | -0.05 | 0.11 | 2425 | 5.82 | -0.03 | 5.85 | ... | ... | 0.040895 |
0.02667 | ... | ... | 0.14 | -0.04 | 0.10 | 2450 | 6.06 | -0.03 | 6.09 | ... | ... | 0.040325 |
0.024824 | ... | ... | 0.13 | -0.04 | 0.09 | 2475 | 6.31 | -0.02 | 6.33 | ... | ... | 0.040492 |
0.022926 | ... | ... | 0.11 | -0.03 | 0.08 | 2500 | 6.55 | -0.02 | 6.57 | ... | ... | 0.039974 |
0.020958 | ... | ... | 0.10 | -0.03 | 0.07 | 2525 | 6.80 | -0.01 | 6.81 | ... | ... | 0.040164 |
0.018903 | ... | ... | 0.09 | -0.03 | 0.06 | 2550 | 7.05 | 0 | 7.05 | ... | ... | 0.040352 |
0.016732 | ... | ... | 0.08 | -0.03 | 0.05 | 2575 | 7.30 | 0 | 7.30 | ... | ... | 0.04054 |
0.016481 | ... | ... | 0.07 | -0.02 | 0.05 | 2600 | 7.55 | 0 | 7.55 | ... | ... | 0.040726 |
0.014191 | ... | ... | 0.07 | -0.03 | 0.04 | 2625 | 7.80 | 0 | 7.80 | ... | ... | 0.040911 |
0.013986 | ... | ... | 0.06 | -0.02 | 0.04 | 2650 | 8.05 | 0 | 8.05 | ... | ... | 0.041095 |
0.011517 | ... | ... | 0.05 | -0.02 | 0.03 | 2675 | 8.30 | 0 | 8.30 | ... | ... | 0.041277 |
0.011355 | ... | ... | 0.05 | -0.02 | 0.03 | 2700 | 8.55 | 0 | 8.55 | ... | ... | 0.041459 |
0.008603 | ... | ... | 0.04 | -0.02 | 0.02 | 2725 | 8.80 | 0 | 8.80 | ... | ... | 0.041639 |
0.008484 | ... | ... | 0.04 | -0.02 | 0.02 | 2750 | 9.05 | 0 | 9.05 | ... | ... | 0.041818 |
0.00837 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 9.30 | 0 | 9.30 | ... | ... | 0.041996 |
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.