Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 12.84 | -0.01 | 12.83 | 475 | ... | ... | 0.01 | ... | 0.02 | 0.000193 |
0 | ... | ... | 12.59 | -0.01 | 12.58 | 500 | ... | ... | 0.01 | ... | 0.02 | 0.0002 |
0 | ... | ... | 12.34 | -0.01 | 12.33 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.000208 |
0 | ... | ... | 12.09 | -0.01 | 12.08 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000215 |
0 | ... | ... | 11.84 | -0.01 | 11.83 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.000223 |
0 | ... | ... | 11.59 | -0.01 | 11.58 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000231 |
0 | ... | ... | 11.34 | -0.01 | 11.33 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000239 |
0 | ... | ... | 11.09 | -0.01 | 11.08 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000247 |
0 | ... | ... | 10.84 | -0.01 | 10.83 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000256 |
0 | ... | ... | 10.59 | -0.01 | 10.58 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000265 |
0 | ... | ... | 10.34 | -0.01 | 10.33 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000274 |
0 | ... | ... | 10.09 | -0.01 | 10.08 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.000283 |
0 | ... | ... | 9.84 | -0.01 | 9.83 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000292 |
0 | ... | ... | 9.59 | -0.01 | 9.58 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000302 |
0 | ... | ... | 9.34 | -0.01 | 9.33 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.000313 |
0 | ... | ... | 9.09 | -0.01 | 9.08 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.000323 |
0 | ... | ... | 8.84 | -0.01 | 8.83 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000335 |
0 | ... | ... | 8.59 | -0.01 | 8.58 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000346 |
0 | ... | ... | 8.34 | -0.01 | 8.33 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000358 |
0 | ... | ... | 8.09 | -0.01 | 8.08 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000371 |
0 | ... | ... | 7.84 | -0.01 | 7.83 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.000384 |
0 | ... | ... | 7.59 | -0.01 | 7.58 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.000398 |
0 | ... | ... | 7.34 | -0.01 | 7.33 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.000412 |
0 | ... | ... | 7.09 | -0.01 | 7.08 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.000428 |
0 | ... | ... | 6.84 | -0.01 | 6.83 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.000444 |
0 | ... | ... | 6.59 | -0.01 | 6.58 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.000461 |
0 | ... | ... | 6.34 | -0.01 | 6.33 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.000479 |
0 | ... | ... | 6.09 | -0.01 | 6.08 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.000498 |
0 | ... | ... | 5.84 | -0.01 | 5.83 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.000518 |
0 | ... | ... | 5.59 | -0.01 | 5.58 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.00054 |
0 | ... | ... | 5.34 | -0.01 | 5.33 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.000563 |
0 | ... | ... | 5.09 | -0.01 | 5.08 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.000589 |
0 | ... | ... | 4.84 | -0.01 | 4.83 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.000616 |
0 | ... | ... | 4.59 | -0.01 | 4.58 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.000645 |
0 | ... | ... | 4.34 | -0.01 | 4.33 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.000677 |
0 | ... | ... | 4.09 | -0.01 | 4.08 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.000712 |
0 | ... | ... | 3.84 | -0.01 | 3.83 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.000751 |
0 | ... | ... | 3.59 | -0.01 | 3.58 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.000793 |
0 | ... | ... | 3.34 | -0.01 | 3.33 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.000841 |
0 | ... | ... | 3.09 | -0.01 | 3.08 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0.000894 |
0 | ... | ... | 2.84 | -0.01 | 2.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.000955 |
0 | ... | ... | 2.59 | -0.01 | 2.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.001025 |
0 | ... | ... | 2.34 | -0.01 | 2.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.001106 |
0 | ... | ... | 2.09 | -0.01 | 2.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.001201 |
0 | ... | ... | 1.84 | -0.01 | 1.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.001316 |
0 | ... | ... | 1.59 | -0.01 | 1.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.001459 |
0 | ... | ... | 1.34 | -0.01 | 1.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.001639 |
0 | ... | ... | 1.09 | -0.01 | 1.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.00188 |
0 | ... | ... | 0.84 | -0.01 | 0.83 | 1675 | ... | ... | 0.01 | ... | 0.02 | 0.00222 |
0 | ... | ... | 0.59 | -0.01 | 0.58 | 1700 | ... | ... | 0.01 | ... | 0.02 | 0.002751 |
0 | ... | ... | 0.35 | -0.01 | 0.34 | 1725 | ... | ... | 0.01 | ... | 0.02 | 0.005321 |
0.010689 | 0.12 | 0.12 | 0.11 | 0.01 | 0.12 | 1750 | ... | ... | 0.03 | 0.05 | 0.05 | 0.011572 |
0.007725 | ... | 0.04 | 0.01 | ... | ... | 1775 | ... | ... | 0.18 | 0.24 | 0.24 | 0.010765 |
0.005099 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | ... | ... | 0.43 | 0.43 | 0.43 | 0.00818 |
0.004011 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1825 | ... | ... | 0.67 | 0.67 | 0.67 | 0.005795 |
0.002253 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1850 | ... | ... | 0.92 | ... | 0.94 | 0.005044 |
0.001949 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.17 | 0.01 | 1.16 | ... | ... | 0.004532 |
0.001732 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.42 | 0.01 | 1.41 | ... | ... | 0.004156 |
0.001568 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.67 | 0.01 | 1.66 | ... | ... | 0.003867 |
0.001439 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.92 | 0.01 | 1.91 | ... | ... | 0.003637 |
0.001335 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.17 | 0.01 | 2.16 | ... | ... | 0.003449 |
0.001248 | 0.02 | 0.02 | 0.01 | 0 | 0.01 | 2000 | 2.42 | 0.01 | 2.41 | ... | ... | 0.003292 |
0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.67 | 0.01 | 2.66 | ... | ... | 0.003159 |
0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.92 | 0.01 | 2.91 | ... | ... | 0.003045 |
0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.17 | 0.01 | 3.16 | ... | ... | 0.002946 |
0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.42 | 0.01 | 3.41 | ... | ... | 0.00286 |
0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.67 | 0.01 | 3.66 | ... | ... | 0.002783 |
0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.92 | 0.01 | 3.91 | ... | ... | 0.002716 |
0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.17 | 0.01 | 4.16 | ... | ... | 0.002655 |
0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.42 | 0.01 | 4.41 | ... | ... | 0.0026 |
0.000837 | ... | 0.02 | 0.01 | ... | ... | 2225 | 4.67 | 0.01 | 4.66 | ... | ... | 0.002551 |
0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.92 | 0.01 | 4.91 | ... | ... | 0.002507 |
0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.17 | 0.01 | 5.16 | ... | ... | 0.002466 |
0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.42 | 0.01 | 5.41 | ... | ... | 0.002429 |
0.000746 | ... | 0.02 | 0.01 | ... | ... | 2325 | 5.67 | 0.01 | 5.66 | ... | ... | 0.002395 |
0.000727 | ... | 0.02 | 0.01 | ... | ... | 2350 | 5.92 | 0.01 | 5.91 | ... | ... | 0.002364 |
0.00071 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.17 | 0.01 | 6.16 | ... | ... | 0.002336 |
0.000694 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.42 | 0.01 | 6.41 | ... | ... | 0.002309 |
0.000679 | ... | 0.02 | 0.01 | ... | ... | 2425 | 6.67 | 0.01 | 6.66 | ... | ... | 0.002285 |
0.000664 | ... | 0.02 | 0.01 | ... | ... | 2450 | 6.92 | 0.01 | 6.91 | ... | ... | 0.002262 |
0.000651 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.17 | 0.01 | 7.16 | ... | ... | 0.002241 |
0.000638 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.42 | 0.01 | 7.41 | ... | ... | 0.002222 |
0.000626 | ... | 0.02 | 0.01 | ... | ... | 2525 | 7.67 | 0.01 | 7.66 | ... | ... | 0.002204 |
0.000615 | ... | 0.02 | 0.01 | ... | ... | 2550 | 7.92 | 0.01 | 7.91 | ... | ... | 0.002187 |
0.000605 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.17 | 0.01 | 8.16 | ... | ... | 0.002172 |
0.000594 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.42 | 0.01 | 8.41 | ... | ... | 0.002157 |
0.000585 | ... | 0.02 | 0.01 | ... | ... | 2625 | 8.67 | 0.01 | 8.66 | ... | ... | 0.002144 |
0.000576 | ... | 0.02 | 0.01 | ... | ... | 2650 | 8.92 | 0.01 | 8.91 | ... | ... | 0.002131 |
0.000567 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.17 | 0.01 | 9.16 | ... | ... | 0.002119 |
0.000558 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.42 | 0.01 | 9.41 | ... | ... | 0.002108 |
0.000551 | ... | 0.02 | 0.01 | ... | ... | 2725 | 9.67 | 0.01 | 9.66 | ... | ... | 0.002098 |
0.000543 | ... | 0.02 | 0.01 | ... | ... | 2750 | 9.92 | 0.01 | 9.91 | ... | ... | 0.002088 |
0.000536 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.17 | 0.01 | 10.16 | ... | ... | 0.002079 |
0.000529 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.42 | 0.01 | 10.41 | ... | ... | 0.002071 |
0.000522 | ... | 0.02 | 0.01 | ... | ... | 2825 | 10.67 | 0.01 | 10.66 | ... | ... | 0.002063 |
0.000515 | ... | 0.02 | 0.01 | ... | ... | 2850 | 10.92 | 0.01 | 10.91 | ... | ... | 0.002055 |
0.000509 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.17 | 0.01 | 11.16 | ... | ... | 0.002048 |
0.000503 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.42 | 0.01 | 11.41 | ... | ... | 0.002042 |
0.000497 | ... | 0.02 | 0.01 | ... | ... | 2925 | 11.67 | 0.01 | 11.66 | ... | ... | 0.002036 |
0.000492 | ... | 0.02 | 0.01 | ... | ... | 2950 | 11.92 | 0.01 | 11.91 | ... | ... | 0.00203 |
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.