Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.016667 | ... | ... | 13.45 | 0 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.001068 |
0.017189 | ... | ... | 13.20 | 0 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001107 |
0.017696 | ... | ... | 12.95 | 0 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001146 |
0.018189 | ... | ... | 12.70 | 0 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001185 |
0.018668 | ... | ... | 12.45 | 0 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001226 |
0.019135 | ... | ... | 12.20 | 0 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001267 |
0.01959 | ... | ... | 11.95 | 0 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00131 |
0.020034 | ... | ... | 11.70 | 0 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001353 |
0.020468 | ... | ... | 11.45 | 0 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001398 |
0.020893 | ... | ... | 11.20 | 0 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001443 |
0.021308 | ... | ... | 10.95 | 0 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.00149 |
0.021715 | ... | ... | 10.70 | 0 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001539 |
0.022114 | ... | ... | 10.45 | 0 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001588 |
0.022505 | ... | ... | 10.20 | 0 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.00164 |
0.022889 | ... | ... | 9.95 | 0 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001693 |
0.023266 | ... | ... | 9.70 | 0 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001748 |
0.023637 | ... | ... | 9.45 | 0 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001805 |
0.024001 | ... | ... | 9.20 | 0 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001865 |
0.024359 | ... | ... | 8.95 | 0 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001926 |
0.024711 | ... | ... | 8.70 | 0 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001991 |
0.025058 | ... | ... | 8.45 | 0 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002057 |
0.025399 | ... | ... | 8.20 | 0 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002127 |
0.025735 | ... | ... | 7.95 | 0 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.0022 |
0.026067 | ... | ... | 7.70 | 0 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002277 |
0.026393 | ... | ... | 7.45 | 0 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002357 |
0.026715 | ... | ... | 7.20 | 0 | 7.20 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002442 |
0.027033 | ... | ... | 6.95 | 0 | 6.95 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002531 |
0.027346 | ... | ... | 6.70 | 0 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.004265 |
0.027655 | ... | ... | 6.45 | 0 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004422 |
0.027961 | ... | ... | 6.20 | 0 | 6.20 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | 0.004588 |
0.028262 | ... | ... | 5.95 | 0 | 5.95 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | 0.007526 |
0.02856 | ... | ... | 5.70 | 0 | 5.70 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | 0.007811 |
0.028854 | ... | ... | 5.45 | 0 | 5.45 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | 0.01044 |
0.029144 | ... | ... | 5.20 | 0 | 5.20 | 1325 | 0.04 | -0.02 | 0.06 | ... | ... | 0.012865 |
0.029431 | ... | ... | 4.95 | 0 | 4.95 | 1350 | 0.05 | -0.02 | 0.07 | ... | ... | 0.01518 |
0.029715 | ... | ... | 4.71 | -0.01 | 4.70 | 1375 | 0.06 | -0.03 | 0.09 | ... | ... | 0.017437 |
0.030747 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.08 | -0.03 | 0.11 | ... | ... | 0.021078 |
0.032566 | ... | ... | 4.25 | -0.02 | 4.23 | 1425 | 0.10 | -0.03 | 0.13 | ... | ... | 0.024461 |
0.034442 | ... | ... | 4.03 | -0.03 | 4 | 1450 | 0.12 | -0.04 | 0.16 | ... | ... | 0.027683 |
0.037032 | ... | ... | 3.81 | -0.03 | 3.78 | 1475 | 0.15 | -0.04 | 0.19 | ... | ... | 0.031728 |
0.039621 | ... | ... | 3.60 | -0.04 | 3.56 | 1500 | 0.19 | -0.04 | 0.23 | ... | ... | 0.036265 |
0.042759 | ... | ... | 3.40 | -0.05 | 3.35 | 1525 | 0.22 | -0.05 | 0.27 | ... | ... | 0.039757 |
0.046279 | ... | ... | 3.20 | -0.05 | 3.15 | 1550 | 0.27 | -0.05 | 0.32 | ... | ... | 0.044234 |
0.049625 | ... | ... | 3.01 | -0.06 | 2.95 | 1575 | 0.32 | -0.06 | 0.38 | ... | ... | 0.048295 |
0.053156 | ... | ... | 2.83 | -0.07 | 2.76 | 1600 | 0.38 | -0.06 | 0.44 | ... | ... | 0.052391 |
0.056722 | ... | ... | 2.65 | -0.07 | 2.58 | 1625 | 0.44 | -0.07 | 0.51 | ... | ... | 0.056096 |
0.060189 | ... | ... | 2.49 | -0.08 | 2.41 | 1650 | 0.51 | -0.08 | 0.59 | ... | ... | 0.059697 |
0.063299 | ... | ... | 2.33 | -0.09 | 2.24 | 1675 | 0.59 | -0.09 | 0.68 | ... | ... | 0.063078 |
0.066204 | ... | ... | 2.18 | -0.10 | 2.08 | 1700 | 0.67 | -0.10 | 0.77 | ... | ... | 0.06604 |
0.068821 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.76 | -0.11 | 0.87 | ... | ... | 0.068708 |
0.071085 | ... | ... | 1.89 | -0.10 | 1.79 | 1750 | 0.86 | -0.11 | 0.97 | ... | ... | 0.071017 |
0.072936 | ... | ... | 1.76 | -0.11 | 1.65 | 1775 | 0.97 | -0.11 | 1.08 | ... | ... | 0.072923 |
0.074401 | ... | ... | 1.64 | -0.12 | 1.52 | 1800 | 1.08 | -0.12 | 1.20 | ... | ... | 0.074397 |
0.075455 | ... | ... | 1.52 | -0.12 | 1.40 | 1825 | 1.20 | -0.13 | 1.33 | ... | ... | 0.075457 |
0.076097 | ... | ... | 1.41 | -0.13 | 1.28 | 1850 | 1.33 | -0.13 | 1.46 | ... | ... | 0.076096 |
0.076325 | ... | ... | 1.30 | -0.13 | 1.17 | 1875 | 1.47 | -0.12 | 1.59 | ... | ... | 0.076324 |
0.076148 | ... | ... | 1.20 | -0.13 | 1.07 | 1900 | 1.61 | -0.13 | 1.74 | ... | ... | 0.076159 |
0.075596 | ... | ... | 1.11 | -0.13 | 0.98 | 1925 | 1.76 | -0.12 | 1.88 | ... | ... | 0.075622 |
0.074665 | ... | ... | 1.01 | -0.12 | 0.89 | 1950 | 1.91 | -0.12 | 2.03 | ... | ... | 0.074712 |
0.073412 | ... | ... | 0.93 | -0.12 | 0.81 | 1975 | 2.07 | -0.12 | 2.19 | ... | ... | 0.073481 |
0.071902 | ... | ... | 0.85 | -0.11 | 0.74 | 2000 | 2.24 | -0.12 | 2.36 | ... | ... | 0.071994 |
0.070071 | ... | ... | 0.78 | -0.11 | 0.67 | 2025 | 2.42 | -0.10 | 2.52 | ... | ... | 0.070329 |
0.067894 | ... | ... | 0.71 | -0.11 | 0.60 | 2050 | 2.60 | -0.10 | 2.70 | ... | ... | 0.0684 |
0.065567 | ... | ... | 0.64 | -0.10 | 0.54 | 2075 | 2.78 | -0.10 | 2.88 | ... | ... | 0.066191 |
0.063201 | ... | ... | 0.59 | -0.10 | 0.49 | 2100 | 2.97 | -0.10 | 3.07 | ... | ... | 0.06394 |
0.06058 | ... | ... | 0.53 | -0.09 | 0.44 | 2125 | 3.17 | -0.09 | 3.26 | ... | ... | 0.061763 |
0.058075 | ... | ... | 0.48 | -0.08 | 0.40 | 2150 | 3.37 | -0.08 | 3.45 | ... | ... | 0.059422 |
0.0549 | ... | ... | 0.44 | -0.09 | 0.35 | 2175 | 3.57 | -0.08 | 3.65 | ... | ... | 0.056902 |
0.052435 | ... | ... | 0.40 | -0.08 | 0.32 | 2200 | 3.78 | -0.08 | 3.86 | ... | ... | 0.054646 |
0.04923 | ... | ... | 0.36 | -0.08 | 0.28 | 2225 | 3.99 | -0.08 | 4.07 | ... | ... | 0.052277 |
0.046404 | ... | ... | 0.33 | -0.08 | 0.25 | 2250 | 4.21 | -0.07 | 4.28 | ... | ... | 0.050344 |
0.044152 | ... | ... | 0.30 | -0.07 | 0.23 | 2275 | 4.43 | -0.07 | 4.50 | ... | ... | 0.048372 |
0.040995 | ... | ... | 0.27 | -0.07 | 0.20 | 2300 | 4.66 | -0.05 | 4.71 | ... | ... | 0.046984 |
0.038515 | ... | ... | 0.24 | -0.06 | 0.18 | 2325 | 4.88 | -0.06 | 4.94 | ... | ... | 0.044956 |
0.035922 | ... | ... | 0.22 | -0.06 | 0.16 | 2350 | 5.11 | -0.05 | 5.16 | ... | ... | 0.043575 |
0.03319 | ... | ... | 0.20 | -0.06 | 0.14 | 2375 | 5.35 | -0.04 | 5.39 | ... | ... | 0.042912 |
0.031493 | ... | ... | 0.18 | -0.05 | 0.13 | 2400 | 5.58 | -0.04 | 5.62 | ... | ... | 0.041575 |
0.028507 | ... | ... | 0.16 | -0.05 | 0.11 | 2425 | 5.82 | -0.03 | 5.85 | ... | ... | 0.040977 |
0.0267 | ... | ... | 0.14 | -0.04 | 0.10 | 2450 | 6.06 | -0.03 | 6.09 | ... | ... | 0.040409 |
0.024852 | ... | ... | 0.13 | -0.04 | 0.09 | 2475 | 6.31 | -0.02 | 6.33 | ... | ... | 0.040576 |
0.022952 | ... | ... | 0.11 | -0.03 | 0.08 | 2500 | 6.55 | -0.02 | 6.57 | ... | ... | 0.040059 |
0.020982 | ... | ... | 0.10 | -0.03 | 0.07 | 2525 | 6.80 | -0.01 | 6.81 | ... | ... | 0.040249 |
0.018925 | ... | ... | 0.09 | -0.03 | 0.06 | 2550 | 7.05 | 0 | 7.05 | ... | ... | 0.040438 |
0.016751 | ... | ... | 0.08 | -0.03 | 0.05 | 2575 | 7.30 | 0 | 7.30 | ... | ... | 0.040626 |
0.0165 | ... | ... | 0.07 | -0.02 | 0.05 | 2600 | 7.55 | 0 | 7.55 | ... | ... | 0.040813 |
0.014207 | ... | ... | 0.07 | -0.03 | 0.04 | 2625 | 7.80 | 0 | 7.80 | ... | ... | 0.040998 |
0.014002 | ... | ... | 0.06 | -0.02 | 0.04 | 2650 | 8.05 | 0 | 8.05 | ... | ... | 0.041182 |
0.01153 | ... | ... | 0.05 | -0.02 | 0.03 | 2675 | 8.30 | 0 | 8.30 | ... | ... | 0.041365 |
0.011368 | ... | ... | 0.05 | -0.02 | 0.03 | 2700 | 8.55 | 0 | 8.55 | ... | ... | 0.041547 |
0.008612 | ... | ... | 0.04 | -0.02 | 0.02 | 2725 | 8.80 | 0 | 8.80 | ... | ... | 0.041728 |
0.008494 | ... | ... | 0.04 | -0.02 | 0.02 | 2750 | 9.05 | 0 | 9.05 | ... | ... | 0.041907 |
0.00838 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 9.30 | 0 | 9.30 | ... | ... | 0.042085 |
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.