Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.020605 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001208 |
0.021234 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001251 |
0.021844 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001294 |
0.022438 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001338 |
0.023015 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001382 |
0.023578 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001429 |
0.024127 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001476 |
0.024664 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001524 |
0.025187 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001574 |
0.0257 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001626 |
0.026201 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001679 |
0.026692 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001734 |
0.027174 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001791 |
0.027646 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001849 |
0.028109 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00191 |
0.028563 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001974 |
0.029009 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.00204 |
0.029448 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002108 |
0.029879 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.00218 |
0.030303 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002255 |
0.03072 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002333 |
0.031131 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002415 |
0.031535 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.004072 |
0.031933 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.004215 |
0.032325 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004367 |
0.032711 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0.007171 |
0.033092 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0.007429 |
0.033468 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0.00993 |
0.033838 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0.012234 |
0.034204 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.05 | 0 | 0.05 | ... | ... | 0.014427 |
0.034564 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.06 | 0 | 0.06 | ... | ... | 0.016558 |
0.03492 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.08 | 0 | 0.08 | ... | ... | 0.020019 |
0.035795 | ... | ... | 4.81 | 0 | 4.81 | 1350 | 0.09 | -0.01 | 0.10 | ... | ... | 0.022037 |
0.036715 | ... | ... | 4.57 | 0 | 4.57 | 1375 | 0.12 | 0 | 0.12 | ... | ... | 0.026279 |
0.038216 | ... | ... | 4.34 | 0 | 4.34 | 1400 | 0.14 | 0 | 0.14 | ... | ... | 0.029221 |
0.040287 | ... | ... | 4.12 | 0 | 4.12 | 1425 | 0.17 | 0 | 0.17 | ... | ... | 0.032927 |
0.042393 | ... | ... | 3.90 | 0 | 3.90 | 1450 | 0.21 | 0 | 0.21 | ... | ... | 0.03712 |
0.04498 | ... | ... | 3.69 | 0 | 3.69 | 1475 | 0.24 | 0 | 0.24 | ... | ... | 0.040386 |
0.047552 | ... | ... | 3.49 | -0.01 | 3.48 | 1500 | 0.29 | 0 | 0.29 | ... | ... | 0.044592 |
0.05082 | ... | ... | 3.29 | 0 | 3.29 | 1525 | 0.34 | 0 | 0.34 | ... | ... | 0.04844 |
0.053921 | ... | ... | 3.10 | 0 | 3.10 | 1550 | 0.39 | 0 | 0.39 | ... | ... | 0.052009 |
0.056877 | ... | ... | 2.91 | 0 | 2.91 | 1575 | 0.45 | 0 | 0.45 | ... | ... | 0.055641 |
0.059914 | ... | ... | 2.74 | -0.01 | 2.73 | 1600 | 0.52 | 0 | 0.52 | ... | ... | 0.059206 |
0.062924 | ... | ... | 2.57 | -0.01 | 2.56 | 1625 | 0.59 | 0 | 0.59 | ... | ... | 0.062424 |
0.06581 | ... | ... | 2.40 | 0 | 2.40 | 1650 | 0.67 | 0 | 0.67 | ... | ... | 0.065476 |
0.068491 | ... | ... | 2.25 | 0 | 2.25 | 1675 | 0.75 | -0.01 | 0.76 | ... | ... | 0.068189 |
0.070846 | ... | ... | 2.10 | 0 | 2.10 | 1700 | 0.85 | 0 | 0.85 | ... | ... | 0.070726 |
0.0729 | ... | ... | 1.96 | -0.01 | 1.95 | 1725 | 0.94 | -0.01 | 0.95 | ... | ... | 0.072838 |
0.074701 | ... | ... | 1.82 | 0 | 1.82 | 1750 | 1.05 | 0 | 1.05 | ... | ... | 0.074676 |
0.076155 | ... | ... | 1.69 | 0 | 1.69 | 1775 | 1.16 | 0 | 1.16 | ... | ... | 0.07615 |
0.077274 | ... | ... | 1.57 | 0 | 1.57 | 1800 | 1.28 | 0 | 1.28 | ... | ... | 0.077276 |
0.078052 | ... | ... | 1.46 | -0.01 | 1.45 | 1825 | 1.41 | 0 | 1.41 | ... | ... | 0.078048 |
0.078481 | ... | ... | 1.35 | 0 | 1.35 | 1850 | 1.54 | 0 | 1.54 | ... | ... | 0.078481 |
0.078578 | ... | ... | 1.25 | -0.01 | 1.24 | 1875 | 1.68 | 0 | 1.68 | ... | ... | 0.07858 |
0.078351 | ... | ... | 1.15 | 0 | 1.15 | 1900 | 1.82 | 0 | 1.82 | ... | ... | 0.07836 |
0.077812 | ... | ... | 1.06 | 0 | 1.06 | 1925 | 1.97 | 0 | 1.97 | ... | ... | 0.07784 |
0.076953 | ... | ... | 0.98 | -0.01 | 0.97 | 1950 | 2.13 | 0 | 2.13 | ... | ... | 0.077062 |
0.075895 | ... | ... | 0.90 | 0 | 0.90 | 1975 | 2.29 | 0 | 2.29 | ... | ... | 0.076011 |
0.074484 | ... | ... | 0.82 | 0 | 0.82 | 2000 | 2.46 | 0 | 2.46 | ... | ... | 0.07477 |
0.072869 | ... | ... | 0.75 | 0 | 0.75 | 2025 | 2.63 | 0 | 2.63 | ... | ... | 0.073288 |
0.071123 | ... | ... | 0.69 | 0 | 0.69 | 2050 | 2.81 | 0 | 2.81 | ... | ... | 0.0717 |
0.069134 | ... | ... | 0.63 | 0 | 0.63 | 2075 | 2.99 | 0 | 2.99 | ... | ... | 0.069907 |
0.067118 | ... | ... | 0.58 | 0 | 0.58 | 2100 | 3.18 | 0 | 3.18 | ... | ... | 0.068112 |
0.0649 | ... | ... | 0.53 | 0 | 0.53 | 2125 | 3.37 | 0 | 3.37 | ... | ... | 0.066156 |
0.062456 | ... | ... | 0.48 | 0 | 0.48 | 2150 | 3.57 | 0 | 3.57 | ... | ... | 0.064315 |
0.06014 | ... | ... | 0.44 | 0 | 0.44 | 2175 | 3.77 | 0 | 3.77 | ... | ... | 0.062365 |
0.05765 | ... | ... | 0.40 | 0 | 0.40 | 2200 | 3.98 | 0 | 3.98 | ... | ... | 0.060652 |
0.054962 | ... | ... | 0.36 | 0 | 0.36 | 2225 | 4.19 | 0 | 4.19 | ... | ... | 0.058886 |
0.052597 | ... | ... | 0.33 | 0 | 0.33 | 2250 | 4.40 | 0 | 4.40 | ... | ... | 0.057063 |
0.050102 | ... | ... | 0.30 | 0 | 0.30 | 2275 | 4.62 | 0 | 4.62 | ... | ... | 0.055619 |
0.047456 | ... | ... | 0.27 | 0 | 0.27 | 2300 | 4.84 | 0 | 4.84 | ... | ... | 0.054169 |
0.044634 | ... | ... | 0.24 | 0 | 0.24 | 2325 | 5.06 | 0 | 5.06 | ... | ... | 0.052709 |
0.042424 | ... | ... | 0.22 | 0 | 0.22 | 2350 | 5.28 | -0.01 | 5.29 | ... | ... | 0.051237 |
0.040129 | ... | ... | 0.20 | 0 | 0.20 | 2375 | 5.51 | -0.01 | 5.52 | ... | ... | 0.050282 |
0.037735 | ... | ... | 0.18 | 0 | 0.18 | 2400 | 5.75 | 0 | 5.75 | ... | ... | 0.049875 |
0.03522 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 5.98 | 0 | 5.98 | ... | ... | 0.048971 |
0.033666 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.22 | 0 | 6.22 | ... | ... | 0.04862 |
0.030941 | ... | ... | 0.13 | 0 | 0.13 | 2475 | 6.46 | 0 | 6.46 | ... | ... | 0.048292 |
0.029298 | ... | ... | 0.12 | 0 | 0.12 | 2500 | 6.70 | -0.01 | 6.71 | ... | ... | 0.047985 |
0.027623 | ... | ... | 0.11 | 0 | 0.11 | 2525 | 6.95 | 0 | 6.95 | ... | ... | 0.048207 |
0.02591 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.048428 |
0.024148 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.048646 |
0.022327 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.048863 |
0.020432 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.049079 |
0.018443 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.049292 |
0.018207 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.049504 |
0.016127 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.049715 |
0.013891 | ... | ... | 0.05 | -0.01 | 0.04 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.049924 |
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.