Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.021465 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001241 |
0.022131 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001285 |
0.022778 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001329 |
0.023407 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001374 |
0.024019 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.00142 |
0.024615 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001468 |
0.025196 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001516 |
0.025764 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001566 |
0.026318 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001617 |
0.02686 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00167 |
0.02739 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001725 |
0.027909 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001781 |
0.028418 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.00184 |
0.028917 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.0019 |
0.029406 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001962 |
0.029886 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.002027 |
0.030357 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.002095 |
0.03082 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002166 |
0.031275 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002239 |
0.031722 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002316 |
0.032162 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002397 |
0.032595 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.004042 |
0.033021 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.004182 |
0.033441 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.00433 |
0.033854 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.004486 |
0.034261 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0.007365 |
0.034662 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | 0.009847 |
0.035058 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0.010198 |
0.035448 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0.012563 |
0.035832 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | 0.016412 |
0.036212 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.07 | 0 | 0.07 | ... | ... | 0.018488 |
0.036586 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.09 | 0 | 0.09 | ... | ... | 0.02184 |
0.037467 | ... | ... | 4.81 | 0 | 4.81 | 1350 | 0.11 | 0 | 0.11 | ... | ... | 0.024987 |
0.038897 | ... | ... | 4.58 | 0 | 4.58 | 1375 | 0.13 | 0 | 0.13 | ... | ... | 0.028001 |
0.040387 | ... | ... | 4.35 | 0 | 4.35 | 1400 | 0.16 | 0 | 0.16 | ... | ... | 0.031809 |
0.042419 | ... | ... | 4.13 | 0 | 4.13 | 1425 | 0.19 | 0 | 0.19 | ... | ... | 0.035379 |
0.044492 | ... | ... | 3.91 | 0 | 3.91 | 1450 | 0.22 | 0 | 0.22 | ... | ... | 0.038778 |
0.047033 | ... | ... | 3.70 | 0 | 3.70 | 1475 | 0.26 | -0.01 | 0.27 | ... | ... | 0.042636 |
0.049943 | ... | ... | 3.50 | 0 | 3.50 | 1500 | 0.31 | 0 | 0.31 | ... | ... | 0.046744 |
0.053106 | ... | ... | 3.31 | 0 | 3.31 | 1525 | 0.36 | 0 | 0.36 | ... | ... | 0.050527 |
0.056124 | ... | ... | 3.12 | 0 | 3.12 | 1550 | 0.42 | 0 | 0.42 | ... | ... | 0.054383 |
0.059249 | ... | ... | 2.94 | 0 | 2.94 | 1575 | 0.48 | 0 | 0.48 | ... | ... | 0.057913 |
0.062184 | ... | ... | 2.76 | 0 | 2.76 | 1600 | 0.55 | 0 | 0.55 | ... | ... | 0.061387 |
0.065101 | ... | ... | 2.59 | 0 | 2.59 | 1625 | 0.62 | 0 | 0.62 | ... | ... | 0.064536 |
0.067907 | ... | ... | 2.43 | 0 | 2.43 | 1650 | 0.70 | 0 | 0.70 | ... | ... | 0.067529 |
0.070523 | ... | ... | 2.28 | 0 | 2.28 | 1675 | 0.79 | 0 | 0.79 | ... | ... | 0.070289 |
0.072832 | ... | ... | 2.13 | 0 | 2.13 | 1700 | 0.88 | 0 | 0.88 | ... | ... | 0.072697 |
0.074889 | ... | ... | 1.99 | 0 | 1.99 | 1725 | 0.98 | 0 | 0.98 | ... | ... | 0.074822 |
0.076633 | ... | ... | 1.86 | -0.01 | 1.85 | 1750 | 1.09 | 0 | 1.09 | ... | ... | 0.076624 |
0.078082 | ... | ... | 1.73 | 0 | 1.73 | 1775 | 1.20 | 0 | 1.20 | ... | ... | 0.078077 |
0.079192 | ... | ... | 1.61 | 0 | 1.61 | 1800 | 1.32 | 0 | 1.32 | ... | ... | 0.079194 |
0.079975 | ... | ... | 1.49 | 0 | 1.49 | 1825 | 1.44 | -0.01 | 1.45 | ... | ... | 0.079977 |
0.080425 | ... | ... | 1.39 | -0.01 | 1.38 | 1850 | 1.58 | 0 | 1.58 | ... | ... | 0.08042 |
0.080547 | ... | ... | 1.28 | 0 | 1.28 | 1875 | 1.71 | -0.01 | 1.72 | ... | ... | 0.080547 |
0.080359 | ... | ... | 1.19 | 0 | 1.19 | 1900 | 1.86 | 0 | 1.86 | ... | ... | 0.080368 |
0.079869 | ... | ... | 1.10 | 0 | 1.10 | 1925 | 2.01 | 0 | 2.01 | ... | ... | 0.079901 |
0.07907 | ... | ... | 1.01 | 0 | 1.01 | 1950 | 2.16 | -0.01 | 2.17 | ... | ... | 0.079145 |
0.078012 | ... | ... | 0.93 | 0 | 0.93 | 1975 | 2.32 | -0.01 | 2.33 | ... | ... | 0.078149 |
0.076745 | ... | ... | 0.86 | 0 | 0.86 | 2000 | 2.49 | 0 | 2.49 | ... | ... | 0.07697 |
0.075218 | ... | ... | 0.79 | 0 | 0.79 | 2025 | 2.66 | -0.01 | 2.67 | ... | ... | 0.075561 |
0.073411 | ... | ... | 0.73 | -0.01 | 0.72 | 2050 | 2.84 | 0 | 2.84 | ... | ... | 0.074051 |
0.071676 | ... | ... | 0.67 | 0 | 0.67 | 2075 | 3.02 | 0 | 3.02 | ... | ... | 0.072349 |
0.069541 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 3.21 | 0 | 3.21 | ... | ... | 0.070646 |
0.067398 | ... | ... | 0.56 | 0 | 0.56 | 2125 | 3.40 | 0 | 3.40 | ... | ... | 0.068796 |
0.065042 | ... | ... | 0.51 | 0 | 0.51 | 2150 | 3.60 | 0 | 3.60 | ... | ... | 0.067056 |
0.062808 | ... | ... | 0.47 | 0 | 0.47 | 2175 | 3.80 | 0 | 3.80 | ... | ... | 0.065219 |
0.060412 | ... | ... | 0.43 | 0 | 0.43 | 2200 | 4 | 0 | 4 | ... | ... | 0.063281 |
0.057835 | ... | ... | 0.39 | 0 | 0.39 | 2225 | 4.21 | 0 | 4.21 | ... | ... | 0.061594 |
0.055048 | ... | ... | 0.36 | -0.01 | 0.35 | 2250 | 4.42 | 0 | 4.42 | ... | ... | 0.05986 |
0.052607 | ... | ... | 0.32 | 0 | 0.32 | 2275 | 4.63 | -0.01 | 4.64 | ... | ... | 0.058072 |
0.050027 | ... | ... | 0.29 | 0 | 0.29 | 2300 | 4.85 | 0 | 4.85 | ... | ... | 0.056674 |
0.047985 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 5.07 | 0 | 5.07 | ... | ... | 0.055272 |
0.045132 | ... | ... | 0.24 | 0 | 0.24 | 2350 | 5.30 | 0 | 5.30 | ... | ... | 0.054345 |
0.042906 | ... | ... | 0.22 | 0 | 0.22 | 2375 | 5.53 | 0 | 5.53 | ... | ... | 0.053443 |
0.040592 | ... | ... | 0.20 | 0 | 0.20 | 2400 | 5.76 | 0 | 5.76 | ... | ... | 0.052563 |
0.038176 | ... | ... | 0.18 | 0 | 0.18 | 2425 | 5.99 | 0 | 5.99 | ... | ... | 0.051704 |
0.035637 | ... | ... | 0.16 | 0 | 0.16 | 2450 | 6.23 | 0 | 6.23 | ... | ... | 0.051372 |
0.034075 | ... | ... | 0.15 | 0 | 0.15 | 2475 | 6.47 | 0 | 6.47 | ... | ... | 0.051064 |
0.03132 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 6.71 | 0 | 6.71 | ... | ... | 0.050776 |
0.029664 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 6.95 | 0 | 6.95 | ... | ... | 0.050508 |
0.027976 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.050738 |
0.026247 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.050965 |
0.024468 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.051192 |
0.022627 | ... | ... | 0.08 | 0 | 0.08 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.051416 |
0.020709 | ... | ... | 0.07 | 0 | 0.07 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.051638 |
0.020451 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.051859 |
0.018464 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.052078 |
0.016356 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.052296 |
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.