Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.016635 | ... | ... | 12.77 | -0.06 | 12.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.001131 |
0.017113 | ... | ... | 12.52 | -0.06 | 12.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.001172 |
0.017576 | ... | ... | 12.27 | -0.06 | 12.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.001213 |
0.018028 | ... | ... | 12.02 | -0.06 | 11.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.001255 |
0.018468 | ... | ... | 11.77 | -0.06 | 11.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.001299 |
0.018897 | ... | ... | 11.52 | -0.06 | 11.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001343 |
0.019316 | ... | ... | 11.27 | -0.06 | 11.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001388 |
0.019726 | ... | ... | 11.02 | -0.06 | 10.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001435 |
0.020127 | ... | ... | 10.77 | -0.06 | 10.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001483 |
0.020519 | ... | ... | 10.52 | -0.06 | 10.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001533 |
0.020904 | ... | ... | 10.27 | -0.06 | 10.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001584 |
0.021281 | ... | ... | 10.02 | -0.06 | 9.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.001636 |
0.021651 | ... | ... | 9.77 | -0.06 | 9.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001691 |
0.022014 | ... | ... | 9.52 | -0.06 | 9.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001747 |
0.022371 | ... | ... | 9.27 | -0.06 | 9.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001806 |
0.022721 | ... | ... | 9.02 | -0.06 | 8.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001867 |
0.023066 | ... | ... | 8.77 | -0.06 | 8.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.00193 |
0.023405 | ... | ... | 8.52 | -0.06 | 8.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001996 |
0.023739 | ... | ... | 8.27 | -0.06 | 8.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.002065 |
0.024067 | ... | ... | 8.02 | -0.06 | 7.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.002137 |
0.024391 | ... | ... | 7.77 | -0.06 | 7.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.002213 |
0.024709 | ... | ... | 7.52 | -0.06 | 7.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.002292 |
0.025024 | ... | ... | 7.27 | -0.06 | 7.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.002375 |
0.025333 | ... | ... | 7.02 | -0.06 | 6.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.002463 |
0.025639 | ... | ... | 6.77 | -0.06 | 6.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002556 |
0.02594 | ... | ... | 6.52 | -0.06 | 6.46 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002654 |
0.026238 | ... | ... | 6.27 | -0.06 | 6.21 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | 0.002758 |
0.026531 | ... | ... | 6.02 | -0.06 | 5.96 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.004645 |
0.026821 | ... | ... | 5.77 | -0.06 | 5.71 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.00483 |
0.027107 | ... | ... | 5.52 | -0.06 | 5.46 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | 0.005027 |
0.02739 | ... | ... | 5.27 | -0.06 | 5.21 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.008235 |
0.02767 | ... | ... | 5.02 | -0.06 | 4.96 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | 0.008576 |
0.027946 | ... | ... | 4.77 | -0.06 | 4.71 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | 0.011462 |
0.028219 | ... | ... | 4.52 | -0.06 | 4.46 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | 0.014136 |
0.028488 | ... | ... | 4.27 | -0.06 | 4.21 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | 0.016701 |
0.029659 | ... | ... | 4.03 | -0.06 | 3.97 | 1400 | 0.06 | -0.02 | 0.08 | ... | ... | 0.019217 |
0.030908 | ... | ... | 3.80 | -0.07 | 3.73 | 1425 | 0.08 | -0.02 | 0.10 | ... | ... | 0.023227 |
0.033121 | ... | ... | 3.57 | -0.07 | 3.50 | 1450 | 0.10 | -0.02 | 0.12 | ... | ... | 0.026969 |
0.036197 | ... | ... | 3.35 | -0.07 | 3.28 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | 0.031623 |
0.039249 | ... | ... | 3.14 | -0.08 | 3.06 | 1500 | 0.17 | -0.02 | 0.19 | ... | ... | 0.036763 |
0.043518 | ... | ... | 2.93 | -0.07 | 2.86 | 1525 | 0.21 | -0.02 | 0.23 | ... | ... | 0.04138 |
0.047486 | ... | ... | 2.74 | -0.08 | 2.66 | 1550 | 0.26 | -0.02 | 0.28 | ... | ... | 0.046189 |
0.051622 | ... | ... | 2.56 | -0.09 | 2.47 | 1575 | 0.32 | -0.02 | 0.34 | ... | ... | 0.050951 |
0.05603 | ... | ... | 2.38 | -0.08 | 2.30 | 1600 | 0.39 | -0.03 | 0.42 | ... | ... | 0.055488 |
0.059873 | ... | ... | 2.22 | -0.09 | 2.13 | 1625 | 0.47 | -0.03 | 0.50 | ... | ... | 0.059669 |
0.063565 | ... | ... | 2.06 | -0.08 | 1.98 | 1650 | 0.56 | -0.03 | 0.59 | ... | ... | 0.063405 |
0.066658 | ... | ... | 1.92 | -0.09 | 1.83 | 1675 | 0.65 | -0.03 | 0.68 | ... | ... | 0.06654 |
0.069303 | ... | ... | 1.78 | -0.09 | 1.69 | 1700 | 0.76 | -0.03 | 0.79 | ... | ... | 0.069284 |
0.07146 | ... | ... | 1.64 | -0.08 | 1.56 | 1725 | 0.87 | -0.03 | 0.90 | ... | ... | 0.071447 |
0.073104 | ... | ... | 1.52 | -0.09 | 1.43 | 1750 | 0.98 | -0.03 | 1.01 | ... | ... | 0.073098 |
0.074267 | ... | ... | 1.39 | -0.08 | 1.31 | 1775 | 1.10 | -0.03 | 1.13 | ... | ... | 0.074269 |
0.074953 | ... | ... | 1.27 | -0.08 | 1.19 | 1800 | 1.23 | -0.02 | 1.25 | ... | ... | 0.074952 |
0.075162 | ... | ... | 1.16 | -0.08 | 1.08 | 1825 | 1.36 | -0.02 | 1.38 | ... | ... | 0.075162 |
0.074893 | ... | ... | 1.05 | -0.08 | 0.97 | 1850 | 1.50 | -0.02 | 1.52 | ... | ... | 0.074905 |
0.074152 | ... | ... | 0.95 | -0.08 | 0.87 | 1875 | 1.64 | -0.02 | 1.66 | ... | ... | 0.074178 |
0.072972 | ... | ... | 0.85 | -0.07 | 0.78 | 1900 | 1.79 | -0.01 | 1.80 | ... | ... | 0.07301 |
0.071305 | ... | ... | 0.76 | -0.07 | 0.69 | 1925 | 1.94 | -0.02 | 1.96 | ... | ... | 0.071353 |
0.069241 | ... | ... | 0.67 | -0.06 | 0.61 | 1950 | 2.10 | -0.01 | 2.11 | ... | ... | 0.06929 |
0.066652 | ... | ... | 0.60 | -0.07 | 0.53 | 1975 | 2.27 | -0.01 | 2.28 | ... | ... | 0.066901 |
0.063726 | ... | ... | 0.52 | -0.06 | 0.46 | 2000 | 2.45 | 0 | 2.45 | ... | ... | 0.064289 |
0.060579 | ... | ... | 0.46 | -0.06 | 0.40 | 2025 | 2.63 | 0 | 2.63 | ... | ... | 0.061252 |
0.056914 | ... | ... | 0.40 | -0.06 | 0.34 | 2050 | 2.82 | 0 | 2.82 | ... | ... | 0.058134 |
0.053728 | ... | ... | 0.35 | -0.05 | 0.30 | 2075 | 3.02 | 0.01 | 3.01 | ... | ... | 0.055106 |
0.049569 | ... | ... | 0.30 | -0.05 | 0.25 | 2100 | 3.22 | 0.01 | 3.21 | ... | ... | 0.05178 |
0.046341 | ... | ... | 0.26 | -0.04 | 0.22 | 2125 | 3.43 | 0.01 | 3.42 | ... | ... | 0.048774 |
0.042869 | ... | ... | 0.23 | -0.04 | 0.19 | 2150 | 3.65 | 0.02 | 3.63 | ... | ... | 0.046301 |
0.039087 | ... | ... | 0.20 | -0.04 | 0.16 | 2175 | 3.87 | 0.02 | 3.85 | ... | ... | 0.043749 |
0.036081 | ... | ... | 0.17 | -0.03 | 0.14 | 2200 | 4.10 | 0.03 | 4.07 | ... | ... | 0.041965 |
0.032902 | ... | ... | 0.15 | -0.03 | 0.12 | 2225 | 4.33 | 0.03 | 4.30 | ... | ... | 0.040194 |
0.029495 | ... | ... | 0.13 | -0.03 | 0.10 | 2250 | 4.57 | 0.04 | 4.53 | ... | ... | 0.039341 |
0.027389 | ... | ... | 0.11 | -0.02 | 0.09 | 2275 | 4.81 | 0.05 | 4.76 | ... | ... | 0.038536 |
0.025242 | ... | ... | 0.10 | -0.02 | 0.08 | 2300 | 5.05 | 0.05 | 5 | ... | ... | 0.037774 |
0.023036 | ... | ... | 0.09 | -0.02 | 0.07 | 2325 | 5.29 | 0.05 | 5.24 | ... | ... | 0.037051 |
0.020748 | ... | ... | 0.08 | -0.02 | 0.06 | 2350 | 5.54 | 0.05 | 5.49 | ... | ... | 0.037242 |
0.018346 | ... | ... | 0.07 | -0.02 | 0.05 | 2375 | 5.79 | 0.06 | 5.73 | ... | ... | 0.037433 |
0.015788 | ... | ... | 0.06 | -0.02 | 0.04 | 2400 | 6.04 | 0.06 | 5.98 | ... | ... | 0.037622 |
0.015491 | ... | ... | 0.05 | -0.01 | 0.04 | 2425 | 6.29 | 0.06 | 6.23 | ... | ... | 0.037809 |
0.01276 | ... | ... | 0.04 | -0.01 | 0.03 | 2450 | 6.54 | 0.06 | 6.48 | ... | ... | 0.037995 |
0.012529 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 6.79 | 0.06 | 6.73 | ... | ... | 0.038181 |
0.009505 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.04 | 0.06 | 6.98 | ... | ... | 0.038364 |
0.009339 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 7.29 | 0.06 | 7.23 | ... | ... | 0.038547 |
0.009182 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 7.54 | 0.06 | 7.48 | ... | ... | 0.038728 |
0.009032 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.79 | 0.06 | 7.73 | ... | ... | 0.038909 |
0.005565 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.04 | 0.06 | 7.98 | ... | ... | 0.039087 |
0.005475 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 8.29 | 0.06 | 8.23 | ... | ... | 0.039265 |
0.005389 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8.54 | 0.06 | 8.48 | ... | ... | 0.039442 |
0.005307 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.79 | 0.06 | 8.73 | ... | ... | 0.039617 |
0.00523 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.04 | 0.06 | 8.98 | ... | ... | 0.039792 |
0.005156 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.29 | 0.06 | 9.23 | ... | ... | 0.039965 |
0.005085 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.54 | 0.06 | 9.48 | ... | ... | 0.040137 |
0.003053 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 9.79 | 0.06 | 9.73 | ... | ... | 0.040309 |
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.