Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 13.76 | -0.13 | 13.63 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000588 |
0 | ... | ... | 13.51 | -0.13 | 13.38 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.000608 |
0 | ... | ... | 13.26 | -0.13 | 13.13 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000628 |
0 | ... | ... | 13.01 | -0.13 | 12.88 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000649 |
0 | ... | ... | 12.76 | -0.13 | 12.63 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000669 |
0 | ... | ... | 12.51 | -0.13 | 12.38 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000691 |
0 | ... | ... | 12.26 | -0.13 | 12.13 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.000713 |
0 | ... | ... | 12.01 | -0.13 | 11.88 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000735 |
0 | ... | ... | 11.76 | -0.13 | 11.63 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.000758 |
0 | ... | ... | 11.51 | -0.13 | 11.38 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.000781 |
0 | ... | ... | 11.26 | -0.13 | 11.13 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000805 |
0 | ... | ... | 11.01 | -0.13 | 10.88 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.00083 |
0 | ... | ... | 10.76 | -0.13 | 10.63 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.000856 |
0 | ... | ... | 10.51 | -0.13 | 10.38 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000882 |
0 | ... | ... | 10.26 | -0.13 | 10.13 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000909 |
0 | ... | ... | 10.01 | -0.13 | 9.88 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000937 |
0 | ... | ... | 9.76 | -0.13 | 9.63 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000967 |
0 | ... | ... | 9.51 | -0.13 | 9.38 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.000997 |
0 | ... | ... | 9.26 | -0.13 | 9.13 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.001028 |
0 | ... | ... | 9.01 | -0.13 | 8.88 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.001061 |
0 | ... | ... | 8.76 | -0.13 | 8.63 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.001094 |
0 | ... | ... | 8.51 | -0.13 | 8.38 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.00113 |
0 | ... | ... | 8.26 | -0.13 | 8.13 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.001166 |
0 | ... | ... | 8.01 | -0.13 | 7.88 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.001205 |
0 | ... | ... | 7.76 | -0.13 | 7.63 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.001245 |
0 | ... | ... | 7.51 | -0.13 | 7.38 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.001287 |
0 | ... | ... | 7.26 | -0.13 | 7.13 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.001332 |
0 | ... | ... | 7.01 | -0.13 | 6.88 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.001378 |
0 | ... | ... | 6.76 | -0.13 | 6.63 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.001428 |
0 | ... | ... | 6.51 | -0.13 | 6.38 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.00148 |
0 | ... | ... | 6.26 | -0.13 | 6.13 | 1300 | ... | ... | 0.01 | ... | 0.03 | 0.001535 |
0 | ... | ... | 6.01 | -0.13 | 5.88 | 1325 | ... | ... | 0.01 | ... | 0.03 | 0.001594 |
0 | ... | ... | 5.76 | -0.13 | 5.63 | 1350 | ... | ... | 0.01 | ... | 0.03 | 0.001656 |
0 | ... | ... | 5.51 | -0.13 | 5.38 | 1375 | ... | ... | 0.01 | ... | 0.03 | 0.001723 |
0 | ... | ... | 5.26 | -0.13 | 5.13 | 1400 | ... | ... | 0.01 | ... | 0.04 | 0.002898 |
0 | ... | ... | 5.01 | -0.13 | 4.88 | 1425 | ... | ... | 0.01 | ... | 0.04 | 0.003018 |
0 | ... | ... | 4.76 | -0.13 | 4.63 | 1450 | ... | ... | 0.01 | ... | 0.04 | 0.003146 |
0 | ... | ... | 4.51 | -0.13 | 4.38 | 1475 | ... | ... | 0.02 | ... | 0.05 | 0.005148 |
0 | ... | ... | 4.26 | -0.13 | 4.13 | 1500 | ... | ... | 0.03 | ... | 0.05 | 0.006879 |
0 | ... | ... | 4.02 | -0.13 | 3.89 | 1525 | ... | ... | 0.03 | 0.04 | 0.04 | 0.007179 |
0 | ... | ... | 3.78 | -0.13 | 3.65 | 1550 | ... | ... | 0.04 | 0.05 | 0.05 | 0.008857 |
0 | ... | ... | 3.54 | -0.13 | 3.41 | 1575 | ... | ... | 0.06 | 0.06 | 0.06 | 0.011541 |
0 | ... | ... | 3.30 | -0.12 | 3.18 | 1600 | ... | ... | 0.07 | ... | 0.09 | 0.013054 |
0 | ... | ... | 3.07 | -0.12 | 2.95 | 1625 | ... | ... | 0.10 | ... | 0.11 | 0.016198 |
0 | ... | ... | 2.85 | -0.12 | 2.73 | 1650 | ... | ... | 0.12 | ... | 0.14 | 0.018354 |
0 | ... | ... | 2.63 | -0.11 | 2.52 | 1675 | ... | ... | 0.16 | 0.15 | 0.15 | 0.021559 |
0 | ... | ... | 2.42 | -0.11 | 2.31 | 1700 | ... | ... | 0.20 | 0.19 | 0.19 | 0.024414 |
0 | ... | ... | 2.22 | -0.11 | 2.11 | 1725 | ... | ... | 0.25 | 0.24 | 0.24 | 0.027365 |
0.004017 | ... | ... | 2.03 | -0.11 | 1.92 | 1750 | ... | ... | 0.31 | 0.29 | 0.29 | 0.030262 |
0.019371 | ... | ... | 1.84 | -0.10 | 1.74 | 1775 | ... | ... | 0.38 | 0.37 | 0.36 | 0.03299 |
0.027122 | ... | ... | 1.67 | -0.10 | 1.57 | 1800 | ... | ... | 0.45 | 0.45 | 0.43 | 0.035342 |
0.032564 | 1.56 | 1.52 | 1.41 | ... | ... | 1825 | ... | ... | 0.54 | 0.54 | 0.51 | 0.037559 |
0.036578 | 1.40 | 1.37 | 1.26 | ... | ... | 1850 | ... | ... | 0.64 | 0.64 | 0.60 | 0.03942 |
0.0395 | 1.26 | 1.18 | 1.12 | ... | ... | 1875 | ... | ... | 0.75 | 0.75 | 0.71 | 0.040906 |
0.041502 | 1.12 | 1.05 | 0.99 | ... | ... | 1900 | ... | ... | 0.87 | 0.87 | 0.83 | 0.04201 |
0.042696 | 0.99 | 0.93 | 0.88 | ... | ... | 1925 | ... | ... | 0.99 | 1 | 0.96 | 0.042737 |
0.043148 | 0.87 | 0.82 | 0.77 | ... | ... | 1950 | ... | ... | 1.14 | 1.14 | 1.09 | 0.043102 |
0.042956 | 0.77 | 0.72 | 0.67 | ... | ... | 1975 | ... | ... | 1.29 | 1.28 | 1.23 | 0.043133 |
0.042189 | 0.67 | 0.62 | 0.58 | ... | ... | 2000 | ... | ... | 1.45 | 1.43 | 1.39 | 0.042865 |
0.041 | 0.58 | 0.54 | 0.51 | ... | ... | 2025 | ... | ... | 1.62 | 1.48 | 1.48 | 0.042344 |
0.039386 | 0.50 | 0.46 | 0.44 | ... | ... | 2050 | 1.79 | 0.09 | 1.70 | ... | ... | 0.04158 |
0.03749 | 0.43 | 0.40 | 0.38 | ... | ... | 2075 | 1.98 | 0.10 | 1.88 | ... | ... | 0.040699 |
0.035442 | 0.37 | 0.34 | 0.33 | ... | ... | 2100 | 2.18 | 0.11 | 2.07 | ... | ... | 0.039741 |
0.033088 | 0.32 | 0.30 | 0.28 | ... | ... | 2125 | 2.38 | 0.11 | 2.27 | ... | ... | 0.038669 |
0.031124 | 0.27 | 0.26 | 0.25 | ... | ... | 2150 | 2.59 | 0.11 | 2.48 | ... | ... | 0.03761 |
0.028608 | 0.23 | 0.23 | 0.21 | ... | ... | 2175 | 2.81 | 0.12 | 2.69 | ... | ... | 0.036627 |
0.026831 | 0.20 | 0.20 | 0.19 | ... | ... | 2200 | 3.03 | 0.12 | 2.91 | ... | ... | 0.035617 |
0.024438 | 0.18 | 0.18 | 0.16 | ... | ... | 2225 | 3.25 | 0.12 | 3.13 | ... | ... | 0.034581 |
0.022497 | 0.16 | 0.16 | 0.14 | ... | ... | 2250 | 3.48 | 0.12 | 3.36 | ... | ... | 0.03371 |
0.020468 | 0.13 | 0.13 | 0.12 | ... | ... | 2275 | 3.71 | 0.12 | 3.59 | ... | ... | 0.032844 |
0.019145 | 0.12 | 0.12 | 0.11 | ... | ... | 2300 | 3.94 | 0.12 | 3.82 | ... | ... | 0.031982 |
0.016945 | 0.11 | 0.11 | 0.09 | ... | ... | 2325 | 4.18 | 0.12 | 4.06 | ... | ... | 0.03135 |
0.015566 | 0.09 | 0.09 | 0.08 | ... | ... | 2350 | 4.42 | 0.13 | 4.29 | ... | ... | 0.030741 |
0.014164 | 0.09 | 0.09 | 0.07 | ... | ... | 2375 | 4.66 | 0.13 | 4.53 | ... | ... | 0.03015 |
0.012725 | 0.08 | 0.08 | 0.06 | ... | ... | 2400 | 4.90 | 0.13 | 4.77 | ... | ... | 0.029578 |
0.011227 | 0.07 | 0.07 | 0.05 | ... | ... | 2425 | 5.14 | 0.12 | 5.02 | ... | ... | 0.029022 |
0.010967 | 0.06 | 0.06 | 0.05 | ... | ... | 2450 | 5.38 | 0.12 | 5.26 | ... | ... | 0.028482 |
0.009424 | 0.06 | 0.06 | 0.04 | ... | ... | 2475 | 5.63 | 0.13 | 5.50 | ... | ... | 0.028216 |
0.009218 | 0.05 | 0.05 | 0.04 | ... | ... | 2500 | 5.88 | 0.13 | 5.75 | ... | ... | 0.027968 |
0.007584 | 0.05 | 0.05 | 0.03 | ... | ... | 2525 | 6.12 | 0.12 | 6 | ... | ... | 0.027477 |
0.007427 | 0.04 | 0.04 | 0.03 | ... | ... | 2550 | 6.37 | 0.13 | 6.24 | ... | ... | 0.02726 |
0.005631 | 0.04 | 0.04 | 0.02 | ... | ... | 2575 | 6.62 | 0.13 | 6.49 | ... | ... | 0.027057 |
0.005519 | 0.04 | 0.04 | 0.02 | ... | ... | 2600 | 6.87 | 0.13 | 6.74 | ... | ... | 0.026867 |
0.005413 | 0.04 | 0.04 | 0.02 | ... | ... | 2625 | 7.12 | 0.13 | 6.99 | ... | ... | 0.026687 |
0.005313 | 0.03 | 0.03 | 0.02 | ... | ... | 2650 | 7.37 | 0.13 | 7.24 | ... | ... | 0.026519 |
0.003274 | 0.03 | 0.03 | 0.01 | ... | ... | 2675 | 7.62 | 0.13 | 7.49 | ... | ... | 0.02636 |
0.003214 | ... | 0.05 | 0.01 | ... | ... | 2700 | 7.87 | 0.13 | 7.74 | ... | ... | 0.02621 |
0.003158 | ... | 0.05 | 0.01 | ... | ... | 2725 | 8.12 | 0.13 | 7.99 | ... | ... | 0.026068 |
0.003104 | ... | 0.05 | 0.01 | ... | ... | 2750 | 8.37 | 0.13 | 8.24 | ... | ... | 0.025935 |
0.003053 | ... | 0.04 | 0.01 | ... | ... | 2775 | 8.62 | 0.13 | 8.49 | ... | ... | 0.025808 |
0.003004 | ... | 0.04 | 0.01 | ... | ... | 2800 | 8.87 | 0.13 | 8.74 | ... | ... | 0.025689 |
0.002958 | ... | 0.04 | 0.01 | ... | ... | 2825 | 9.12 | 0.13 | 8.99 | ... | ... | 0.025576 |
0.002914 | ... | 0.04 | 0.01 | ... | ... | 2850 | 9.37 | 0.13 | 9.24 | ... | ... | 0.025469 |
0.001749 | ... | ... | 0.01 | -0.01 | 0.01 | 2875 | 9.62 | 0.13 | 9.49 | ... | ... | 0.025368 |
0.001723 | ... | 0.04 | 0.01 | ... | ... | 2900 | 9.87 | 0.13 | 9.74 | ... | ... | 0.025273 |
0.001699 | ... | 0.03 | 0.01 | ... | ... | 2925 | 10.12 | 0.13 | 9.99 | ... | ... | 0.025182 |
0.001675 | ... | 0.03 | 0.01 | ... | ... | 2950 | 10.37 | 0.13 | 10.24 | ... | ... | 0.025096 |
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.