Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.0059 | ... | ... | 13.76 | -0.13 | 13.63 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.000593 |
0.006039 | ... | ... | 13.51 | -0.13 | 13.38 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.000613 |
0.006174 | ... | ... | 13.26 | -0.13 | 13.13 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.000633 |
0.006307 | ... | ... | 13.01 | -0.13 | 12.88 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.000654 |
0.006437 | ... | ... | 12.76 | -0.13 | 12.63 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.000676 |
0.006564 | ... | ... | 12.51 | -0.13 | 12.38 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.000697 |
0.006688 | ... | ... | 12.26 | -0.13 | 12.13 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.00072 |
0.00681 | ... | ... | 12.01 | -0.13 | 11.88 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.000742 |
0.00693 | ... | ... | 11.76 | -0.13 | 11.63 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.000766 |
0.007048 | ... | ... | 11.51 | -0.13 | 11.38 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.00079 |
0.007163 | ... | ... | 11.26 | -0.13 | 11.13 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.000815 |
0.007277 | ... | ... | 11.01 | -0.13 | 10.88 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.00084 |
0.007389 | ... | ... | 10.76 | -0.13 | 10.63 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.000866 |
0.007499 | ... | ... | 10.51 | -0.13 | 10.38 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.000894 |
0.007608 | ... | ... | 10.26 | -0.13 | 10.13 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.000922 |
0.007715 | ... | ... | 10.01 | -0.13 | 9.88 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.000951 |
0.00782 | ... | ... | 9.76 | -0.13 | 9.63 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.000981 |
0.007924 | ... | ... | 9.51 | -0.13 | 9.38 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.001012 |
0.008027 | ... | ... | 9.26 | -0.13 | 9.13 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.001044 |
0.008128 | ... | ... | 9.01 | -0.13 | 8.88 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.001078 |
0.008228 | ... | ... | 8.76 | -0.13 | 8.63 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.001113 |
0.008327 | ... | ... | 8.51 | -0.13 | 8.38 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.00115 |
0.008425 | ... | ... | 8.26 | -0.13 | 8.13 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.001188 |
0.008521 | ... | ... | 8.01 | -0.13 | 7.88 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.001229 |
0.008616 | ... | ... | 7.76 | -0.13 | 7.63 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.001271 |
0.008711 | ... | ... | 7.51 | -0.13 | 7.38 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.001315 |
0.008804 | ... | ... | 7.26 | -0.13 | 7.13 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.001362 |
0.008896 | ... | ... | 7.01 | -0.13 | 6.88 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.001411 |
0.008987 | ... | ... | 6.76 | -0.13 | 6.63 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.001463 |
0.009077 | ... | ... | 6.51 | -0.13 | 6.38 | 1275 | ... | ... | 0.01 | ... | 0.03 | 0.001518 |
0.009167 | ... | ... | 6.26 | -0.13 | 6.13 | 1300 | ... | ... | 0.01 | ... | 0.03 | 0.001577 |
0.009255 | ... | ... | 6.01 | -0.13 | 5.88 | 1325 | ... | ... | 0.01 | ... | 0.03 | 0.001639 |
0.009343 | ... | ... | 5.76 | -0.13 | 5.63 | 1350 | ... | ... | 0.01 | ... | 0.03 | 0.001706 |
0.00943 | ... | ... | 5.51 | -0.13 | 5.38 | 1375 | ... | ... | 0.01 | ... | 0.04 | 0.001778 |
0.009515 | ... | ... | 5.26 | -0.13 | 5.13 | 1400 | ... | ... | 0.01 | ... | 0.04 | 0.002991 |
0.009601 | ... | ... | 5.01 | -0.13 | 4.88 | 1425 | ... | ... | 0.01 | ... | 0.04 | 0.003119 |
0.009685 | ... | ... | 4.76 | -0.13 | 4.63 | 1450 | ... | ... | 0.01 | ... | 0.05 | 0.003259 |
0.009769 | ... | ... | 4.51 | -0.13 | 4.38 | 1475 | ... | ... | 0.02 | ... | 0.05 | 0.005329 |
0.009851 | ... | ... | 4.26 | -0.13 | 4.13 | 1500 | ... | ... | 0.03 | ... | 0.06 | 0.007123 |
0.010958 | ... | ... | 4.02 | -0.13 | 3.89 | 1525 | ... | ... | 0.03 | 0.04 | 0.04 | 0.007451 |
0.012096 | ... | ... | 3.78 | -0.13 | 3.65 | 1550 | ... | ... | 0.04 | 0.05 | 0.05 | 0.0092 |
0.013276 | ... | ... | 3.54 | -0.13 | 3.41 | 1575 | ... | ... | 0.06 | 0.06 | 0.06 | 0.011984 |
0.015337 | ... | ... | 3.30 | -0.12 | 3.18 | 1600 | ... | ... | 0.07 | ... | 0.11 | 0.013575 |
0.017346 | ... | ... | 3.07 | -0.12 | 2.95 | 1625 | ... | ... | 0.10 | ... | 0.14 | 0.016833 |
0.01996 | ... | ... | 2.85 | -0.12 | 2.73 | 1650 | ... | ... | 0.12 | ... | 0.17 | 0.019089 |
0.022932 | ... | ... | 2.63 | -0.11 | 2.52 | 1675 | ... | ... | 0.16 | 0.15 | 0.15 | 0.022402 |
0.025652 | ... | ... | 2.42 | -0.11 | 2.31 | 1700 | ... | ... | 0.20 | ... | 0.26 | 0.025354 |
0.028514 | ... | ... | 2.22 | -0.11 | 2.11 | 1725 | ... | ... | 0.25 | 0.24 | 0.24 | 0.028383 |
0.03135 | ... | ... | 2.03 | -0.11 | 1.92 | 1750 | ... | ... | 0.31 | 0.21 | ... | 0.031328 |
0.034028 | ... | ... | 1.84 | -0.10 | 1.74 | 1775 | ... | ... | 0.38 | 0.37 | 0.37 | 0.034065 |
0.036442 | ... | ... | 1.67 | -0.10 | 1.57 | 1800 | ... | ... | 0.45 | 0.45 | 0.45 | 0.036392 |
0.038513 | ... | ... | 1.50 | -0.09 | 1.41 | 1825 | ... | ... | 0.54 | 0.54 | 0.54 | 0.038505 |
0.040185 | ... | ... | 1.35 | -0.09 | 1.26 | 1850 | ... | ... | 0.64 | 0.64 | 0.64 | 0.040191 |
0.041416 | 1.18 | 1.18 | 1.12 | ... | ... | 1875 | ... | ... | 0.75 | 0.75 | 0.75 | 0.041422 |
0.042181 | 1.05 | 1.05 | 0.99 | ... | ... | 1900 | ... | ... | 0.87 | 0.87 | 0.87 | 0.042181 |
0.042468 | 0.93 | 0.93 | 0.88 | ... | ... | 1925 | ... | ... | 0.99 | 1 | 1 | 0.042468 |
0.042288 | 0.82 | 0.82 | 0.77 | ... | ... | 1950 | ... | ... | 1.14 | 1.14 | 1.14 | 0.042293 |
0.041658 | 0.72 | 0.72 | 0.67 | ... | ... | 1975 | ... | ... | 1.29 | 1.28 | 1.28 | 0.041681 |
0.040608 | 0.62 | 0.62 | 0.58 | ... | ... | 2000 | ... | ... | 1.45 | 1.43 | 1.43 | 0.040671 |
0.039279 | 0.54 | 0.54 | 0.51 | ... | ... | 2025 | 1.62 | 0.09 | 1.53 | ... | ... | 0.03932 |
0.037598 | 0.46 | 0.46 | 0.44 | ... | ... | 2050 | 1.79 | 0.09 | 1.70 | ... | ... | 0.037564 |
0.035706 | 0.40 | 0.40 | 0.38 | ... | ... | 2075 | 1.98 | 0.10 | 1.88 | ... | ... | 0.035722 |
0.033715 | 0.34 | 0.34 | 0.33 | ... | ... | 2100 | 2.18 | 0.11 | 2.07 | ... | ... | 0.033813 |
0.031441 | 0.30 | 0.30 | 0.28 | ... | ... | 2125 | 2.38 | 0.11 | 2.27 | ... | ... | 0.031666 |
0.029588 | 0.26 | 0.26 | 0.25 | ... | ... | 2150 | 2.59 | 0.11 | 2.48 | ... | ... | 0.029605 |
0.027187 | 0.23 | 0.23 | 0.21 | ... | ... | 2175 | 2.81 | 0.12 | 2.69 | ... | ... | 0.02778 |
0.025525 | 0.13 | ... | 0.19 | ... | ... | 2200 | 3.03 | 0.12 | 2.91 | ... | ... | 0.025862 |
0.023252 | 0.18 | 0.18 | 0.16 | ... | ... | 2225 | 3.25 | 0.12 | 3.13 | ... | ... | 0.023826 |
0.021423 | 0.16 | 0.16 | 0.14 | ... | ... | 2250 | 3.48 | 0.12 | 3.36 | ... | ... | 0.02226 |
0.019503 | 0.13 | 0.13 | 0.12 | ... | ... | 2275 | 3.71 | 0.12 | 3.59 | ... | ... | 0.020656 |
0.018267 | 0.12 | 0.12 | 0.11 | ... | ... | 2300 | 3.94 | 0.12 | 3.82 | ... | ... | 0.019 |
0.016173 | 0.11 | 0.11 | 0.09 | ... | ... | 2325 | 4.18 | 0.12 | 4.06 | ... | ... | 0.018054 |
0.014872 | 0.09 | 0.09 | 0.08 | ... | ... | 2350 | 4.42 | 0.13 | 4.29 | ... | ... | 0.017128 |
0.013545 | 0.09 | 0.09 | 0.07 | ... | ... | 2375 | 4.66 | 0.13 | 4.53 | ... | ... | 0.016218 |
0.012177 | 0.08 | 0.08 | 0.06 | ... | ... | 2400 | 4.90 | 0.13 | 4.77 | ... | ... | 0.01532 |
0.010751 | 0.07 | 0.07 | 0.05 | ... | ... | 2425 | 5.14 | 0.12 | 5.02 | ... | ... | 0.01443 |
0.010517 | 0.06 | 0.06 | 0.05 | ... | ... | 2450 | 5.38 | 0.12 | 5.26 | ... | ... | 0.013543 |
0.009041 | 0.06 | 0.06 | 0.04 | ... | ... | 2475 | 5.63 | 0.13 | 5.50 | ... | ... | 0.01357 |
0.008855 | 0.05 | 0.05 | 0.04 | ... | ... | 2500 | 5.88 | 0.13 | 5.75 | ... | ... | 0.0136 |
0.007287 | 0.05 | 0.05 | 0.03 | ... | ... | 2525 | 6.12 | 0.12 | 6 | ... | ... | 0.01278 |
0.007144 | 0.04 | 0.04 | 0.03 | ... | ... | 2550 | 6.37 | 0.13 | 6.24 | ... | ... | 0.012843 |
0.005416 | 0.04 | 0.04 | 0.02 | ... | ... | 2575 | 6.62 | 0.13 | 6.49 | ... | ... | 0.012906 |
0.005314 | ... | 0.06 | 0.02 | ... | ... | 2600 | 6.87 | 0.13 | 6.74 | ... | ... | 0.012968 |
0.005217 | ... | 0.06 | 0.02 | ... | ... | 2625 | 7.12 | 0.13 | 6.99 | ... | ... | 0.013029 |
0.005125 | ... | 0.06 | 0.02 | ... | ... | 2650 | 7.37 | 0.13 | 7.24 | ... | ... | 0.013091 |
0.003157 | ... | 0.05 | 0.01 | ... | ... | 2675 | 7.62 | 0.13 | 7.49 | ... | ... | 0.013152 |
0.003102 | ... | 0.05 | 0.01 | ... | ... | 2700 | 7.87 | 0.13 | 7.74 | ... | ... | 0.013213 |
0.00305 | ... | 0.05 | 0.01 | ... | ... | 2725 | 8.12 | 0.13 | 7.99 | ... | ... | 0.013273 |
0.003 | ... | 0.05 | 0.01 | ... | ... | 2750 | 8.37 | 0.13 | 8.24 | ... | ... | 0.013334 |
0.002953 | ... | 0.04 | 0.01 | ... | ... | 2775 | 8.62 | 0.13 | 8.49 | ... | ... | 0.013394 |
0.002908 | ... | 0.04 | 0.01 | ... | ... | 2800 | 8.87 | 0.13 | 8.74 | ... | ... | 0.013453 |
0.002865 | ... | 0.04 | 0.01 | ... | ... | 2825 | 9.12 | 0.13 | 8.99 | ... | ... | 0.013513 |
0.002824 | ... | 0.04 | 0.01 | ... | ... | 2850 | 9.37 | 0.13 | 9.24 | ... | ... | 0.013572 |
0.001695 | ... | ... | 0.01 | -0.01 | 0.01 | 2875 | 9.62 | 0.13 | 9.49 | ... | ... | 0.013631 |
0.001671 | ... | 0.04 | 0.01 | ... | ... | 2900 | 9.87 | 0.13 | 9.74 | ... | ... | 0.01369 |
0.001648 | ... | 0.04 | 0.01 | ... | ... | 2925 | 10.12 | 0.13 | 9.99 | ... | ... | 0.013748 |
0.001626 | ... | 0.03 | 0.01 | ... | ... | 2950 | 10.37 | 0.13 | 10.24 | ... | ... | 0.013806 |
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.