Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007468 | ... | ... | 13.96 | -0.03 | 13.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000657 |
0.007659 | ... | ... | 13.71 | -0.03 | 13.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000679 |
0.007844 | ... | ... | 13.46 | -0.03 | 13.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000702 |
0.008025 | ... | ... | 13.21 | -0.03 | 13.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000726 |
0.008202 | ... | ... | 12.96 | -0.03 | 12.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.00075 |
0.008375 | ... | ... | 12.71 | -0.03 | 12.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000774 |
0.008545 | ... | ... | 12.46 | -0.03 | 12.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000799 |
0.00871 | ... | ... | 12.21 | -0.03 | 12.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000824 |
0.008873 | ... | ... | 11.96 | -0.03 | 11.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.00085 |
0.009033 | ... | ... | 11.71 | -0.03 | 11.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000877 |
0.009189 | ... | ... | 11.46 | -0.03 | 11.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000905 |
0.009343 | ... | ... | 11.21 | -0.03 | 11.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000933 |
0.009494 | ... | ... | 10.96 | -0.03 | 10.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000962 |
0.009643 | ... | ... | 10.71 | -0.03 | 10.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000992 |
0.00979 | ... | ... | 10.46 | -0.03 | 10.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001023 |
0.009934 | ... | ... | 10.21 | -0.03 | 10.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001055 |
0.010076 | ... | ... | 9.96 | -0.03 | 9.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001088 |
0.010216 | ... | ... | 9.71 | -0.03 | 9.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001123 |
0.010354 | ... | ... | 9.46 | -0.03 | 9.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001158 |
0.01049 | ... | ... | 9.21 | -0.03 | 9.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001195 |
0.010624 | ... | ... | 8.96 | -0.03 | 8.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001234 |
0.010756 | ... | ... | 8.71 | -0.03 | 8.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001274 |
0.010887 | ... | ... | 8.46 | -0.03 | 8.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001316 |
0.011016 | ... | ... | 8.21 | -0.03 | 8.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001359 |
0.011144 | ... | ... | 7.96 | -0.03 | 7.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001405 |
0.01127 | ... | ... | 7.71 | -0.03 | 7.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001453 |
0.011394 | ... | ... | 7.46 | -0.03 | 7.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.001503 |
0.011517 | ... | ... | 7.21 | -0.03 | 7.18 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001557 |
0.011639 | ... | ... | 6.96 | -0.03 | 6.93 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001613 |
0.01176 | ... | ... | 6.71 | -0.03 | 6.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001672 |
0.011879 | ... | ... | 6.46 | -0.03 | 6.43 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001734 |
0.011997 | ... | ... | 6.21 | -0.03 | 6.18 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001801 |
0.012113 | ... | ... | 5.96 | -0.03 | 5.93 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001872 |
0.012229 | ... | ... | 5.71 | -0.03 | 5.68 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.00315 |
0.012343 | ... | ... | 5.46 | -0.03 | 5.43 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.003277 |
0.012456 | ... | ... | 5.21 | -0.03 | 5.18 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.003413 |
0.012569 | ... | ... | 4.96 | -0.03 | 4.93 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.005587 |
0.01268 | ... | ... | 4.71 | -0.03 | 4.68 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0.005822 |
0.013668 | ... | ... | 4.46 | -0.02 | 4.44 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0.007781 |
0.013835 | ... | ... | 4.22 | -0.03 | 4.19 | 1500 | 0.04 | 0 | 0.04 | ... | ... | 0.009597 |
0.014923 | ... | ... | 3.98 | -0.03 | 3.95 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.01251 |
0.016886 | ... | ... | 3.75 | -0.03 | 3.72 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.014138 |
0.018816 | ... | ... | 3.52 | -0.03 | 3.49 | 1575 | 0.09 | 0 | 0.09 | ... | ... | 0.016703 |
0.020738 | ... | ... | 3.29 | -0.03 | 3.26 | 1600 | 0.11 | 0 | 0.11 | ... | ... | 0.019132 |
0.023267 | ... | ... | 3.06 | -0.02 | 3.04 | 1625 | 0.14 | 0 | 0.14 | ... | ... | 0.022151 |
0.025702 | ... | ... | 2.85 | -0.03 | 2.82 | 1650 | 0.17 | 0 | 0.17 | ... | ... | 0.024956 |
0.028931 | ... | ... | 2.64 | -0.02 | 2.62 | 1675 | 0.21 | 0.01 | 0.20 | ... | ... | 0.028078 |
0.031852 | ... | ... | 2.43 | -0.01 | 2.42 | 1700 | 0.26 | 0.01 | 0.25 | ... | ... | 0.031313 |
0.034543 | ... | ... | 2.24 | -0.02 | 2.22 | 1725 | 0.32 | 0.02 | 0.30 | ... | ... | 0.034497 |
0.037457 | ... | ... | 2.05 | -0.01 | 2.04 | 1750 | 0.38 | 0.02 | 0.36 | ... | ... | 0.037305 |
0.04015 | ... | ... | 1.88 | -0.01 | 1.87 | 1775 | 0.45 | 0.02 | 0.43 | 0.50 | 0.50 | 0.039959 |
0.042451 | ... | ... | 1.71 | -0.01 | 1.70 | 1800 | 0.54 | 0.02 | 0.52 | ... | ... | 0.042457 |
0.044526 | ... | ... | 1.56 | -0.01 | 1.55 | 1825 | 0.63 | 0.02 | 0.61 | ... | ... | 0.044496 |
0.046169 | ... | ... | 1.42 | -0.02 | 1.40 | 1850 | 0.73 | 0.01 | 0.72 | ... | ... | 0.046165 |
0.047436 | ... | ... | 1.29 | -0.02 | 1.27 | 1875 | 0.85 | 0.02 | 0.83 | ... | ... | 0.047439 |
0.048268 | 1.12 | 1.12 | 1.16 | -0.02 | 1.14 | 1900 | 0.96 | 0.01 | 0.95 | ... | ... | 0.048268 |
0.048679 | ... | ... | 1.04 | -0.02 | 1.02 | 1925 | 1.09 | 0.01 | 1.08 | ... | ... | 0.048678 |
0.048668 | ... | ... | 0.93 | -0.02 | 0.91 | 1950 | 1.23 | 0.01 | 1.22 | ... | ... | 0.048671 |
0.048254 | ... | ... | 0.82 | -0.01 | 0.81 | 1975 | 1.37 | 0.01 | 1.36 | ... | ... | 0.048252 |
0.047426 | ... | ... | 0.73 | -0.02 | 0.71 | 2000 | 1.52 | 0.01 | 1.51 | ... | ... | 0.04744 |
0.046285 | ... | ... | 0.64 | -0.01 | 0.63 | 2025 | 1.68 | 0.01 | 1.67 | ... | ... | 0.046269 |
0.044774 | ... | ... | 0.56 | -0.01 | 0.55 | 2050 | 1.86 | 0.02 | 1.84 | ... | ... | 0.044895 |
0.043142 | ... | ... | 0.50 | -0.01 | 0.49 | 2075 | 2.04 | 0.02 | 2.02 | ... | ... | 0.043226 |
0.04123 | ... | ... | 0.44 | -0.01 | 0.43 | 2100 | 2.23 | 0.02 | 2.21 | ... | ... | 0.041418 |
0.039245 | ... | ... | 0.39 | -0.01 | 0.38 | 2125 | 2.42 | 0.02 | 2.40 | ... | ... | 0.039341 |
0.037007 | ... | ... | 0.34 | -0.01 | 0.33 | 2150 | 2.63 | 0.02 | 2.61 | ... | ... | 0.037536 |
0.034836 | ... | ... | 0.30 | -0.01 | 0.29 | 2175 | 2.83 | 0.02 | 2.81 | ... | ... | 0.035268 |
0.032875 | ... | ... | 0.27 | -0.01 | 0.26 | 2200 | 3.04 | 0.02 | 3.02 | ... | ... | 0.033135 |
0.030796 | ... | ... | 0.23 | 0 | 0.23 | 2225 | 3.26 | 0.02 | 3.24 | ... | ... | 0.031281 |
0.028573 | ... | ... | 0.20 | 0 | 0.20 | 2250 | 3.48 | 0.02 | 3.46 | ... | ... | 0.029343 |
0.026171 | ... | ... | 0.18 | -0.01 | 0.17 | 2275 | 3.70 | 0.02 | 3.68 | ... | ... | 0.027298 |
0.024255 | ... | ... | 0.16 | -0.01 | 0.15 | 2300 | 3.93 | 0.02 | 3.91 | ... | ... | 0.025758 |
0.022245 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 4.16 | 0.02 | 4.14 | ... | ... | 0.02419 |
0.020961 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 4.40 | 0.03 | 4.37 | ... | ... | 0.023291 |
0.019674 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.63 | 0.02 | 4.61 | ... | ... | 0.021694 |
0.017426 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 4.87 | 0.03 | 4.84 | ... | ... | 0.020828 |
0.016051 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 5.11 | 0.03 | 5.08 | ... | ... | 0.019981 |
0.014641 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 5.35 | 0.03 | 5.32 | ... | ... | 0.019151 |
0.013179 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 5.59 | 0.03 | 5.56 | ... | ... | 0.018335 |
0.012923 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.84 | 0.03 | 5.81 | ... | ... | 0.018354 |
0.011423 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.08 | 0.03 | 6.05 | ... | ... | 0.01758 |
0.009826 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 6.33 | 0.03 | 6.30 | ... | ... | 0.017633 |
0.009646 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.57 | 0.03 | 6.54 | ... | ... | 0.016896 |
0.00794 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 6.82 | 0.03 | 6.79 | ... | ... | 0.016976 |
0.007801 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.07 | 0.03 | 7.04 | ... | ... | 0.017057 |
0.007669 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.32 | 0.03 | 7.29 | ... | ... | 0.017137 |
0.007544 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.57 | 0.03 | 7.54 | ... | ... | 0.017216 |
0.005716 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.82 | 0.03 | 7.79 | ... | ... | 0.017295 |
0.005625 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.07 | 0.03 | 8.04 | ... | ... | 0.017374 |
0.005539 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.32 | 0.03 | 8.29 | ... | ... | 0.017452 |
0.005456 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.57 | 0.03 | 8.54 | ... | ... | 0.01753 |
0.005378 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.82 | 0.03 | 8.79 | ... | ... | 0.017608 |
0.003304 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 9.07 | 0.03 | 9.04 | ... | ... | 0.017685 |
0.003256 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.32 | 0.03 | 9.29 | ... | ... | 0.017762 |
0.003211 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.57 | 0.03 | 9.54 | ... | ... | 0.017838 |
0.003167 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.82 | 0.03 | 9.79 | ... | ... | 0.017914 |
0.003125 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.07 | 0.03 | 10.04 | ... | ... | 0.01799 |
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.