Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00742 | ... | ... | 13.85 | 0.27 | 14.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.00065 |
0.007609 | ... | ... | 13.60 | 0.27 | 13.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000672 |
0.007794 | ... | ... | 13.35 | 0.27 | 13.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000694 |
0.007974 | ... | ... | 13.10 | 0.27 | 13.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000717 |
0.008149 | ... | ... | 12.85 | 0.27 | 13.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000741 |
0.008321 | ... | ... | 12.60 | 0.27 | 12.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000765 |
0.008489 | ... | ... | 12.35 | 0.27 | 12.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000789 |
0.008654 | ... | ... | 12.10 | 0.27 | 12.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000814 |
0.008816 | ... | ... | 11.85 | 0.27 | 12.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00084 |
0.008974 | ... | ... | 11.60 | 0.27 | 11.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000866 |
0.00913 | ... | ... | 11.35 | 0.27 | 11.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000893 |
0.009283 | ... | ... | 11.10 | 0.27 | 11.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.00092 |
0.009433 | ... | ... | 10.85 | 0.27 | 11.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000949 |
0.009581 | ... | ... | 10.60 | 0.27 | 10.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000978 |
0.009726 | ... | ... | 10.35 | 0.27 | 10.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001008 |
0.009869 | ... | ... | 10.10 | 0.27 | 10.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.00104 |
0.01001 | ... | ... | 9.85 | 0.27 | 10.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001072 |
0.010149 | ... | ... | 9.60 | 0.27 | 9.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001105 |
0.010287 | ... | ... | 9.35 | 0.27 | 9.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.00114 |
0.010422 | ... | ... | 9.10 | 0.27 | 9.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001176 |
0.010555 | ... | ... | 8.85 | 0.27 | 9.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001213 |
0.010687 | ... | ... | 8.60 | 0.27 | 8.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001252 |
0.010816 | ... | ... | 8.35 | 0.27 | 8.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001293 |
0.010945 | ... | ... | 8.10 | 0.27 | 8.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001335 |
0.011071 | ... | ... | 7.85 | 0.27 | 8.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001379 |
0.011197 | ... | ... | 7.60 | 0.27 | 7.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001426 |
0.01132 | ... | ... | 7.35 | 0.27 | 7.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001474 |
0.011443 | ... | ... | 7.10 | 0.27 | 7.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001525 |
0.011564 | ... | ... | 6.85 | 0.27 | 7.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001579 |
0.011683 | ... | ... | 6.60 | 0.27 | 6.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001636 |
0.011802 | ... | ... | 6.35 | 0.27 | 6.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001696 |
0.011919 | ... | ... | 6.10 | 0.27 | 6.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.00176 |
0.012035 | ... | ... | 5.85 | 0.27 | 6.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001828 |
0.01215 | ... | ... | 5.60 | 0.27 | 5.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.003076 |
0.012263 | ... | ... | 5.35 | 0.27 | 5.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.003197 |
0.012376 | ... | ... | 5.10 | 0.27 | 5.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.003326 |
0.012487 | ... | ... | 4.85 | 0.27 | 5.12 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | 0.003464 |
0.012598 | ... | ... | 4.60 | 0.27 | 4.87 | 1450 | 0.02 | -0.01 | 0.03 | ... | ... | 0.00567 |
0.012707 | ... | ... | 4.36 | 0.26 | 4.62 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0.007576 |
0.013716 | ... | ... | 4.12 | 0.26 | 4.38 | 1500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.009342 |
0.014765 | ... | ... | 3.88 | 0.26 | 4.14 | 1525 | 0.05 | -0.01 | 0.06 | ... | ... | 0.011035 |
0.015859 | ... | ... | 3.64 | 0.26 | 3.90 | 1550 | 0.06 | -0.02 | 0.08 | ... | ... | 0.012695 |
0.017004 | ... | ... | 3.41 | 0.25 | 3.66 | 1575 | 0.08 | -0.01 | 0.09 | 0.08 | 0.08 | 0.015342 |
0.018977 | ... | ... | 3.19 | 0.24 | 3.43 | 1600 | 0.10 | -0.02 | 0.12 | ... | ... | 0.017812 |
0.021599 | ... | ... | 2.97 | 0.24 | 3.21 | 1625 | 0.12 | -0.03 | 0.15 | ... | ... | 0.020175 |
0.024094 | ... | ... | 2.75 | 0.24 | 2.99 | 1650 | 0.15 | -0.03 | 0.18 | ... | ... | 0.023112 |
0.026983 | ... | ... | 2.55 | 0.23 | 2.78 | 1675 | 0.18 | -0.04 | 0.22 | ... | ... | 0.025861 |
0.029686 | ... | ... | 2.35 | 0.22 | 2.57 | 1700 | 0.23 | -0.04 | 0.27 | ... | ... | 0.029342 |
0.032575 | ... | ... | 2.16 | 0.21 | 2.37 | 1725 | 0.28 | -0.05 | 0.33 | ... | ... | 0.03243 |
0.035492 | ... | ... | 1.98 | 0.20 | 2.18 | 1750 | 0.33 | -0.07 | 0.40 | ... | ... | 0.03523 |
0.038302 | ... | ... | 1.81 | 0.19 | 2 | 1775 | 0.40 | -0.07 | 0.47 | ... | ... | 0.038185 |
0.040899 | ... | ... | 1.64 | 0.19 | 1.83 | 1800 | 0.48 | -0.08 | 0.56 | ... | ... | 0.04087 |
0.043202 | ... | ... | 1.49 | 0.18 | 1.67 | 1825 | 0.56 | -0.09 | 0.65 | ... | ... | 0.043134 |
0.045152 | ... | ... | 1.35 | 0.17 | 1.52 | 1850 | 0.66 | -0.10 | 0.76 | ... | ... | 0.045132 |
0.04671 | ... | ... | 1.22 | 0.16 | 1.38 | 1875 | 0.76 | -0.11 | 0.87 | ... | ... | 0.046687 |
0.047846 | ... | ... | 1.10 | 0.14 | 1.24 | 1900 | 0.88 | -0.12 | 1 | ... | ... | 0.047849 |
0.048574 | ... | ... | 0.98 | 0.14 | 1.12 | 1925 | 1 | -0.13 | 1.13 | ... | ... | 0.048575 |
0.048882 | ... | ... | 0.88 | 0.12 | 1 | 1950 | 1.13 | -0.14 | 1.27 | ... | ... | 0.048881 |
0.04878 | ... | ... | 0.78 | 0.12 | 0.90 | 1975 | 1.27 | -0.15 | 1.42 | ... | ... | 0.048777 |
0.048285 | ... | ... | 0.69 | 0.11 | 0.80 | 2000 | 1.42 | -0.16 | 1.58 | ... | ... | 0.048285 |
0.047425 | ... | ... | 0.61 | 0.10 | 0.71 | 2025 | 1.58 | -0.16 | 1.74 | ... | ... | 0.047444 |
0.046248 | ... | ... | 0.54 | 0.09 | 0.63 | 2050 | 1.74 | -0.18 | 1.92 | ... | ... | 0.046236 |
0.044707 | ... | ... | 0.47 | 0.08 | 0.55 | 2075 | 1.92 | -0.18 | 2.10 | ... | ... | 0.044841 |
0.04306 | ... | ... | 0.42 | 0.07 | 0.49 | 2100 | 2.10 | -0.19 | 2.29 | ... | ... | 0.043157 |
0.041137 | ... | ... | 0.37 | 0.06 | 0.43 | 2125 | 2.29 | -0.20 | 2.49 | ... | ... | 0.041341 |
0.039147 | ... | ... | 0.32 | 0.06 | 0.38 | 2150 | 2.49 | -0.20 | 2.69 | ... | ... | 0.039498 |
0.037206 | ... | ... | 0.28 | 0.06 | 0.34 | 2175 | 2.69 | -0.21 | 2.90 | ... | ... | 0.037459 |
0.035094 | 0.26 | 0.26 | 0.25 | 0.05 | 0.30 | 2200 | 2.90 | -0.22 | 3.12 | ... | ... | 0.035532 |
0.032781 | ... | ... | 0.22 | 0.04 | 0.26 | 2225 | 3.11 | -0.22 | 3.33 | ... | ... | 0.033461 |
0.030707 | ... | ... | 0.19 | 0.04 | 0.23 | 2250 | 3.33 | -0.23 | 3.56 | ... | ... | 0.031663 |
0.02849 | ... | ... | 0.17 | 0.03 | 0.20 | 2275 | 3.55 | -0.23 | 3.78 | ... | ... | 0.029785 |
0.026711 | ... | ... | 0.15 | 0.03 | 0.18 | 2300 | 3.77 | -0.24 | 4.01 | ... | ... | 0.02781 |
0.024866 | ... | ... | 0.13 | 0.03 | 0.16 | 2325 | 4 | -0.24 | 4.24 | ... | ... | 0.026319 |
0.022938 | ... | ... | 0.11 | 0.03 | 0.14 | 2350 | 4.23 | -0.24 | 4.47 | ... | ... | 0.024804 |
0.020902 | ... | ... | 0.10 | 0.02 | 0.12 | 2375 | 4.46 | -0.25 | 4.71 | ... | ... | 0.023256 |
0.018723 | ... | ... | 0.08 | 0.02 | 0.10 | 2400 | 4.69 | -0.25 | 4.94 | ... | ... | 0.021663 |
0.017379 | ... | ... | 0.07 | 0.02 | 0.09 | 2425 | 4.93 | -0.25 | 5.18 | ... | ... | 0.020799 |
0.016009 | ... | ... | 0.07 | 0.01 | 0.08 | 2450 | 5.17 | -0.25 | 5.42 | ... | ... | 0.019954 |
0.014603 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 5.41 | -0.26 | 5.67 | ... | ... | 0.019125 |
0.013145 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 5.65 | -0.26 | 5.91 | ... | ... | 0.01831 |
0.012892 | ... | ... | 0.04 | 0.02 | 0.06 | 2525 | 5.89 | -0.27 | 6.16 | ... | ... | 0.017505 |
0.011396 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 6.14 | -0.26 | 6.40 | ... | ... | 0.017555 |
0.009802 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.39 | -0.26 | 6.65 | ... | ... | 0.017607 |
0.009625 | ... | ... | 0.03 | 0.01 | 0.04 | 2600 | 6.63 | -0.27 | 6.90 | ... | ... | 0.016869 |
0.007922 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 6.88 | -0.27 | 7.15 | ... | ... | 0.016948 |
0.007784 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.13 | -0.27 | 7.40 | ... | ... | 0.017028 |
0.007653 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 7.38 | -0.27 | 7.65 | ... | ... | 0.017107 |
0.00753 | ... | ... | 0.02 | 0.01 | 0.03 | 2700 | 7.63 | -0.27 | 7.90 | ... | ... | 0.017186 |
0.005704 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 7.88 | -0.27 | 8.15 | ... | ... | 0.017264 |
0.005614 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.13 | -0.27 | 8.40 | ... | ... | 0.017342 |
0.005529 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.38 | -0.27 | 8.65 | ... | ... | 0.017419 |
0.005447 | ... | ... | 0.01 | 0.01 | 0.02 | 2800 | 8.63 | -0.27 | 8.90 | ... | ... | 0.017496 |
0.005369 | ... | ... | 0.01 | 0.01 | 0.02 | 2825 | 8.88 | -0.27 | 9.15 | ... | ... | 0.017573 |
0.003298 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.13 | -0.27 | 9.40 | ... | ... | 0.017649 |
0.00325 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.38 | -0.27 | 9.65 | ... | ... | 0.017725 |
0.003205 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.63 | -0.27 | 9.90 | ... | ... | 0.017801 |
0.003162 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.88 | -0.27 | 10.15 | ... | ... | 0.017876 |
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.