Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007373 | ... | ... | 13.85 | 0.27 | 14.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000647 |
0.00756 | ... | ... | 13.60 | 0.27 | 13.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.00067 |
0.007743 | ... | ... | 13.35 | 0.27 | 13.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000692 |
0.007922 | ... | ... | 13.10 | 0.27 | 13.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000715 |
0.008096 | ... | ... | 12.85 | 0.27 | 13.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000738 |
0.008267 | ... | ... | 12.60 | 0.27 | 12.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000762 |
0.008434 | ... | ... | 12.35 | 0.27 | 12.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000786 |
0.008597 | ... | ... | 12.10 | 0.27 | 12.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000811 |
0.008758 | ... | ... | 11.85 | 0.27 | 12.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000837 |
0.008915 | ... | ... | 11.60 | 0.27 | 11.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000863 |
0.00907 | ... | ... | 11.35 | 0.27 | 11.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.00089 |
0.009222 | ... | ... | 11.10 | 0.27 | 11.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000917 |
0.009371 | ... | ... | 10.85 | 0.27 | 11.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000946 |
0.009517 | ... | ... | 10.60 | 0.27 | 10.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000975 |
0.009662 | ... | ... | 10.35 | 0.27 | 10.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001005 |
0.009804 | ... | ... | 10.10 | 0.27 | 10.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001036 |
0.009944 | ... | ... | 9.85 | 0.27 | 10.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001068 |
0.010082 | ... | ... | 9.60 | 0.27 | 9.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001102 |
0.010218 | ... | ... | 9.35 | 0.27 | 9.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001136 |
0.010352 | ... | ... | 9.10 | 0.27 | 9.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001172 |
0.010485 | ... | ... | 8.85 | 0.27 | 9.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001209 |
0.010616 | ... | ... | 8.60 | 0.27 | 8.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001248 |
0.010744 | ... | ... | 8.35 | 0.27 | 8.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001289 |
0.010872 | ... | ... | 8.10 | 0.27 | 8.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001331 |
0.010998 | ... | ... | 7.85 | 0.27 | 8.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001375 |
0.011122 | ... | ... | 7.60 | 0.27 | 7.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001421 |
0.011245 | ... | ... | 7.35 | 0.27 | 7.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.00147 |
0.011366 | ... | ... | 7.10 | 0.27 | 7.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.00152 |
0.011487 | ... | ... | 6.85 | 0.27 | 7.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001574 |
0.011605 | ... | ... | 6.60 | 0.27 | 6.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001631 |
0.011723 | ... | ... | 6.35 | 0.27 | 6.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001691 |
0.011839 | ... | ... | 6.10 | 0.27 | 6.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001754 |
0.011954 | ... | ... | 5.85 | 0.27 | 6.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001822 |
0.012068 | ... | ... | 5.60 | 0.27 | 5.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.003066 |
0.012181 | ... | ... | 5.35 | 0.27 | 5.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.003187 |
0.012293 | ... | ... | 5.10 | 0.27 | 5.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.003315 |
0.012404 | ... | ... | 4.85 | 0.27 | 5.12 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | 0.003453 |
0.012513 | ... | ... | 4.60 | 0.27 | 4.87 | 1450 | 0.02 | -0.01 | 0.03 | ... | ... | 0.005651 |
0.012622 | ... | ... | 4.36 | 0.26 | 4.62 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0.007552 |
0.013631 | ... | ... | 4.12 | 0.26 | 4.38 | 1500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.009311 |
0.01468 | ... | ... | 3.88 | 0.26 | 4.14 | 1525 | 0.05 | -0.01 | 0.06 | ... | ... | 0.010999 |
0.015773 | ... | ... | 3.64 | 0.26 | 3.90 | 1550 | 0.06 | -0.02 | 0.08 | ... | ... | 0.012654 |
0.016917 | ... | ... | 3.41 | 0.25 | 3.66 | 1575 | 0.08 | -0.01 | 0.09 | 0.08 | 0.08 | 0.015292 |
0.018888 | ... | ... | 3.19 | 0.24 | 3.43 | 1600 | 0.10 | -0.02 | 0.12 | ... | ... | 0.017754 |
0.021507 | ... | ... | 2.97 | 0.24 | 3.21 | 1625 | 0.12 | -0.03 | 0.15 | ... | ... | 0.020109 |
0.023998 | ... | ... | 2.75 | 0.24 | 2.99 | 1650 | 0.15 | -0.03 | 0.18 | ... | ... | 0.023037 |
0.026882 | ... | ... | 2.55 | 0.23 | 2.78 | 1675 | 0.18 | -0.04 | 0.22 | ... | ... | 0.025777 |
0.02958 | ... | ... | 2.35 | 0.22 | 2.57 | 1700 | 0.23 | -0.04 | 0.27 | ... | ... | 0.029246 |
0.032463 | ... | ... | 2.16 | 0.21 | 2.37 | 1725 | 0.28 | -0.05 | 0.33 | ... | ... | 0.032325 |
0.035372 | ... | ... | 1.98 | 0.20 | 2.18 | 1750 | 0.33 | -0.07 | 0.40 | ... | ... | 0.035116 |
0.038175 | ... | ... | 1.81 | 0.19 | 2 | 1775 | 0.40 | -0.07 | 0.47 | ... | ... | 0.038062 |
0.040766 | ... | ... | 1.64 | 0.19 | 1.83 | 1800 | 0.48 | -0.08 | 0.56 | ... | ... | 0.040738 |
0.043062 | ... | ... | 1.49 | 0.18 | 1.67 | 1825 | 0.56 | -0.09 | 0.65 | ... | ... | 0.042995 |
0.045007 | ... | ... | 1.35 | 0.17 | 1.52 | 1850 | 0.66 | -0.10 | 0.76 | ... | ... | 0.044987 |
0.04656 | ... | ... | 1.22 | 0.16 | 1.38 | 1875 | 0.76 | -0.11 | 0.87 | ... | ... | 0.046537 |
0.047692 | ... | ... | 1.10 | 0.14 | 1.24 | 1900 | 0.88 | -0.12 | 1 | ... | ... | 0.047695 |
0.048419 | ... | ... | 0.98 | 0.14 | 1.12 | 1925 | 1 | -0.13 | 1.13 | ... | ... | 0.048419 |
0.048725 | ... | ... | 0.88 | 0.12 | 1 | 1950 | 1.13 | -0.14 | 1.27 | ... | ... | 0.048725 |
0.048623 | ... | ... | 0.78 | 0.12 | 0.90 | 1975 | 1.27 | -0.15 | 1.42 | ... | ... | 0.048621 |
0.048129 | ... | ... | 0.69 | 0.11 | 0.80 | 2000 | 1.42 | -0.16 | 1.58 | ... | ... | 0.04813 |
0.047273 | ... | ... | 0.61 | 0.10 | 0.71 | 2025 | 1.58 | -0.16 | 1.74 | ... | ... | 0.047291 |
0.046099 | ... | ... | 0.54 | 0.09 | 0.63 | 2050 | 1.74 | -0.18 | 1.92 | ... | ... | 0.046086 |
0.044563 | ... | ... | 0.47 | 0.08 | 0.55 | 2075 | 1.92 | -0.18 | 2.10 | ... | ... | 0.044695 |
0.042921 | ... | ... | 0.42 | 0.07 | 0.49 | 2100 | 2.10 | -0.19 | 2.29 | ... | ... | 0.043015 |
0.041004 | ... | ... | 0.37 | 0.06 | 0.43 | 2125 | 2.29 | -0.20 | 2.49 | ... | ... | 0.041204 |
0.03902 | ... | ... | 0.32 | 0.06 | 0.38 | 2150 | 2.49 | -0.20 | 2.69 | ... | ... | 0.039365 |
0.037085 | ... | ... | 0.28 | 0.06 | 0.34 | 2175 | 2.69 | -0.21 | 2.90 | ... | ... | 0.03733 |
0.03498 | 0.26 | 0.26 | 0.25 | 0.05 | 0.30 | 2200 | 2.90 | -0.22 | 3.12 | ... | ... | 0.035407 |
0.032675 | ... | ... | 0.22 | 0.04 | 0.26 | 2225 | 3.11 | -0.22 | 3.33 | ... | ... | 0.03334 |
0.030608 | ... | ... | 0.19 | 0.04 | 0.23 | 2250 | 3.33 | -0.23 | 3.56 | ... | ... | 0.031546 |
0.028398 | ... | ... | 0.17 | 0.03 | 0.20 | 2275 | 3.55 | -0.23 | 3.78 | ... | ... | 0.029671 |
0.026624 | ... | ... | 0.15 | 0.03 | 0.18 | 2300 | 3.77 | -0.24 | 4.01 | ... | ... | 0.027698 |
0.024785 | ... | ... | 0.13 | 0.03 | 0.16 | 2325 | 4 | -0.24 | 4.24 | ... | ... | 0.026209 |
0.022864 | ... | ... | 0.11 | 0.03 | 0.14 | 2350 | 4.23 | -0.24 | 4.47 | ... | ... | 0.024695 |
0.020834 | ... | ... | 0.10 | 0.02 | 0.12 | 2375 | 4.46 | -0.25 | 4.71 | ... | ... | 0.023148 |
0.018662 | ... | ... | 0.08 | 0.02 | 0.10 | 2400 | 4.69 | -0.25 | 4.94 | ... | ... | 0.021556 |
0.017322 | ... | ... | 0.07 | 0.02 | 0.09 | 2425 | 4.93 | -0.25 | 5.18 | ... | ... | 0.020692 |
0.015957 | ... | ... | 0.07 | 0.01 | 0.08 | 2450 | 5.17 | -0.25 | 5.42 | ... | ... | 0.019846 |
0.014555 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 5.41 | -0.26 | 5.67 | ... | ... | 0.019017 |
0.013102 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 5.65 | -0.26 | 5.91 | ... | ... | 0.0182 |
0.01285 | ... | ... | 0.04 | 0.02 | 0.06 | 2525 | 5.89 | -0.27 | 6.16 | ... | ... | 0.017394 |
0.011359 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 6.14 | -0.26 | 6.40 | ... | ... | 0.017444 |
0.00977 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.39 | -0.26 | 6.65 | ... | ... | 0.017496 |
0.009593 | ... | ... | 0.03 | 0.01 | 0.04 | 2600 | 6.63 | -0.27 | 6.90 | ... | ... | 0.016756 |
0.007896 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 6.88 | -0.27 | 7.15 | ... | ... | 0.016835 |
0.007758 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.13 | -0.27 | 7.40 | ... | ... | 0.016914 |
0.007628 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 7.38 | -0.27 | 7.65 | ... | ... | 0.016993 |
0.007505 | ... | ... | 0.02 | 0.01 | 0.03 | 2700 | 7.63 | -0.27 | 7.90 | ... | ... | 0.017071 |
0.005686 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 7.88 | -0.27 | 8.15 | ... | ... | 0.017148 |
0.005596 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.13 | -0.27 | 8.40 | ... | ... | 0.017226 |
0.005511 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.38 | -0.27 | 8.65 | ... | ... | 0.017303 |
0.005429 | ... | ... | 0.01 | 0.01 | 0.02 | 2800 | 8.63 | -0.27 | 8.90 | ... | ... | 0.017379 |
0.005351 | ... | ... | 0.01 | 0.01 | 0.02 | 2825 | 8.88 | -0.27 | 9.15 | ... | ... | 0.017456 |
0.003287 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.13 | -0.27 | 9.40 | ... | ... | 0.017531 |
0.00324 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.38 | -0.27 | 9.65 | ... | ... | 0.017607 |
0.003195 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.63 | -0.27 | 9.90 | ... | ... | 0.017682 |
0.003152 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.88 | -0.27 | 10.15 | ... | ... | 0.017757 |
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.