Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005658 | ... | ... | 13.15 | -0.15 | 13 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000591 |
0.005805 | ... | ... | 12.90 | -0.15 | 12.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000612 |
0.005948 | ... | ... | 12.65 | -0.15 | 12.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000634 |
0.006087 | ... | ... | 12.40 | -0.15 | 12.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000656 |
0.006223 | ... | ... | 12.15 | -0.15 | 12 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000679 |
0.006356 | ... | ... | 11.90 | -0.15 | 11.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000703 |
0.006486 | ... | ... | 11.65 | -0.15 | 11.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.000727 |
0.006614 | ... | ... | 11.40 | -0.15 | 11.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.000751 |
0.006739 | ... | ... | 11.15 | -0.15 | 11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.000776 |
0.006861 | ... | ... | 10.90 | -0.15 | 10.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.000802 |
0.006982 | ... | ... | 10.65 | -0.15 | 10.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.000829 |
0.0071 | ... | ... | 10.40 | -0.15 | 10.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.000857 |
0.007216 | ... | ... | 10.15 | -0.15 | 10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.000885 |
0.007331 | ... | ... | 9.90 | -0.15 | 9.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.000914 |
0.007443 | ... | ... | 9.65 | -0.15 | 9.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.000945 |
0.007554 | ... | ... | 9.40 | -0.15 | 9.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.000977 |
0.007663 | ... | ... | 9.15 | -0.15 | 9 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001009 |
0.007771 | ... | ... | 8.90 | -0.15 | 8.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001044 |
0.007877 | ... | ... | 8.65 | -0.15 | 8.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001079 |
0.007981 | ... | ... | 8.40 | -0.15 | 8.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001116 |
0.008084 | ... | ... | 8.15 | -0.15 | 8 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001155 |
0.008186 | ... | ... | 7.90 | -0.15 | 7.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001196 |
0.008287 | ... | ... | 7.65 | -0.15 | 7.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.001239 |
0.008386 | ... | ... | 7.40 | -0.15 | 7.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001284 |
0.008484 | ... | ... | 7.15 | -0.15 | 7 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.001331 |
0.008581 | ... | ... | 6.90 | -0.15 | 6.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.001381 |
0.008677 | ... | ... | 6.65 | -0.15 | 6.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.001434 |
0.008771 | ... | ... | 6.40 | -0.15 | 6.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.00149 |
0.008865 | ... | ... | 6.15 | -0.15 | 6 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.001549 |
0.008958 | ... | ... | 5.90 | -0.15 | 5.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.001613 |
0.009049 | ... | ... | 5.65 | -0.15 | 5.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.001681 |
0.00914 | ... | ... | 5.40 | -0.15 | 5.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.001754 |
0.00923 | ... | ... | 5.15 | -0.15 | 5 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.001833 |
0.009319 | ... | ... | 4.90 | -0.15 | 4.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.001918 |
0.009407 | ... | ... | 4.65 | -0.15 | 4.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.00201 |
0.009494 | ... | ... | 4.40 | -0.15 | 4.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.002111 |
0.009581 | ... | ... | 4.15 | -0.15 | 4 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.002221 |
0.009666 | ... | ... | 3.90 | -0.15 | 3.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.002343 |
0.009751 | ... | ... | 3.65 | -0.15 | 3.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.002478 |
0.009835 | ... | ... | 3.40 | -0.15 | 3.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.00263 |
0.009918 | ... | ... | 3.15 | -0.15 | 3 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.004432 |
0.010001 | ... | ... | 2.90 | -0.15 | 2.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.004725 |
0.011652 | ... | ... | 2.65 | -0.14 | 2.51 | 1550 | 0.02 | 0 | 0.02 | ... | ... | 0.007716 |
0.013374 | ... | ... | 2.41 | -0.14 | 2.27 | 1575 | 0.03 | 0 | 0.03 | ... | ... | 0.010373 |
0.015201 | ... | ... | 2.17 | -0.14 | 2.03 | 1600 | 0.05 | 0.01 | 0.04 | ... | ... | 0.014439 |
0.018321 | ... | ... | 1.95 | -0.15 | 1.80 | 1625 | 0.07 | 0.01 | 0.06 | ... | ... | 0.018048 |
0.022274 | ... | ... | 1.72 | -0.14 | 1.58 | 1650 | 0.09 | 0 | 0.09 | ... | ... | 0.021464 |
0.026577 | ... | ... | 1.50 | -0.13 | 1.37 | 1675 | 0.13 | 0.01 | 0.12 | ... | ... | 0.026205 |
0.031221 | ... | ... | 1.28 | -0.10 | 1.18 | 1700 | 0.19 | 0.04 | 0.15 | ... | ... | 0.031114 |
0.035384 | ... | ... | 1.07 | -0.06 | 1.01 | 1725 | 0.26 | 0.08 | 0.18 | ... | ... | 0.035189 |
0.038499 | ... | ... | 0.88 | -0.03 | 0.85 | 1750 | 0.36 | 0.12 | 0.24 | ... | ... | 0.038529 |
0.040587 | ... | ... | 0.71 | 0.01 | 0.72 | 1775 | 0.48 | 0.16 | 0.32 | ... | ... | 0.040599 |
0.041445 | ... | ... | 0.59 | 0.02 | 0.61 | 1800 | 0.61 | 0.17 | 0.44 | ... | ... | 0.041445 |
0.041232 | ... | ... | 0.50 | 0.02 | 0.52 | 1825 | 0.77 | 0.17 | 0.60 | ... | ... | 0.041237 |
0.040225 | ... | ... | 0.44 | 0.01 | 0.45 | 1850 | 0.95 | 0.16 | 0.79 | ... | ... | 0.040259 |
0.038782 | ... | ... | 0.39 | 0.01 | 0.40 | 1875 | 1.14 | 0.15 | 0.99 | ... | ... | 0.038778 |
0.036804 | ... | ... | 0.35 | -0.01 | 0.34 | 1900 | 1.33 | 0.14 | 1.19 | ... | ... | 0.036852 |
0.034322 | ... | ... | 0.29 | -0.01 | 0.28 | 1925 | 1.52 | 0.14 | 1.38 | ... | ... | 0.034475 |
0.031596 | ... | ... | 0.24 | -0.01 | 0.23 | 1950 | 1.71 | 0.14 | 1.57 | ... | ... | 0.03157 |
0.027836 | ... | ... | 0.18 | -0.01 | 0.17 | 1975 | 1.90 | 0.13 | 1.77 | ... | ... | 0.027966 |
0.023626 | ... | ... | 0.14 | -0.02 | 0.12 | 2000 | 2.11 | 0.14 | 1.97 | ... | ... | 0.024743 |
0.020145 | ... | ... | 0.10 | -0.01 | 0.09 | 2025 | 2.32 | 0.14 | 2.18 | ... | ... | 0.020972 |
0.016022 | ... | ... | 0.07 | -0.01 | 0.06 | 2050 | 2.54 | 0.14 | 2.40 | ... | ... | 0.017493 |
0.012477 | ... | ... | 0.05 | -0.01 | 0.04 | 2075 | 2.77 | 0.14 | 2.63 | ... | ... | 0.014768 |
0.010211 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 3.01 | 0.14 | 2.87 | ... | ... | 0.013279 |
0.007731 | ... | ... | 0.03 | -0.01 | 0.02 | 2125 | 3.26 | 0.15 | 3.11 | ... | ... | 0.013246 |
0.007436 | ... | ... | 0.03 | -0.01 | 0.02 | 2150 | 3.50 | 0.14 | 3.36 | ... | ... | 0.011875 |
0.00717 | ... | ... | 0.03 | -0.01 | 0.02 | 2175 | 3.75 | 0.14 | 3.61 | ... | ... | 0.011943 |
0.004451 | ... | ... | 0.02 | -0.01 | 0.01 | 2200 | 4 | 0.15 | 3.85 | ... | ... | 0.012011 |
0.004301 | ... | ... | 0.02 | -0.01 | 0.01 | 2225 | 4.25 | 0.15 | 4.10 | ... | ... | 0.012079 |
0.004164 | ... | ... | 0.02 | -0.01 | 0.01 | 2250 | 4.50 | 0.15 | 4.35 | ... | ... | 0.012146 |
0.004039 | ... | ... | 0.02 | -0.01 | 0.01 | 2275 | 4.75 | 0.15 | 4.60 | ... | ... | 0.012213 |
0.003925 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5 | 0.15 | 4.85 | ... | ... | 0.01228 |
0.003819 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.25 | 0.15 | 5.10 | ... | ... | 0.012346 |
0.002302 | ... | ... | 0.01 | -0.01 | 0.01 | 2350 | 5.50 | 0.15 | 5.35 | ... | ... | 0.012412 |
0.002243 | ... | ... | 0.01 | -0.01 | 0.01 | 2375 | 5.75 | 0.15 | 5.60 | ... | ... | 0.012478 |
0.002188 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6 | 0.15 | 5.85 | ... | ... | 0.012543 |
0.002136 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.25 | 0.15 | 6.10 | ... | ... | 0.012607 |
0.002088 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.50 | 0.15 | 6.35 | ... | ... | 0.012672 |
0.002043 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.75 | 0.15 | 6.60 | ... | ... | 0.012736 |
0.002001 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7 | 0.15 | 6.85 | ... | ... | 0.0128 |
0.001961 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.25 | 0.15 | 7.10 | ... | ... | 0.012863 |
0.001923 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.50 | 0.15 | 7.35 | ... | ... | 0.012926 |
0.001888 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.75 | 0.15 | 7.60 | ... | ... | 0.012989 |
0.001854 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8 | 0.15 | 7.85 | ... | ... | 0.013051 |
0.001822 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.25 | 0.15 | 8.10 | ... | ... | 0.013113 |
0.001792 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.50 | 0.15 | 8.35 | ... | ... | 0.013175 |
0.001763 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.75 | 0.15 | 8.60 | ... | ... | 0.013237 |
0.001736 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9 | 0.15 | 8.85 | ... | ... | 0.013298 |
0.00171 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.25 | 0.15 | 9.10 | ... | ... | 0.013359 |
0.001685 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.50 | 0.15 | 9.35 | ... | ... | 0.013419 |
0.001661 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.75 | 0.15 | 9.60 | ... | ... | 0.013479 |
0.001638 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10 | 0.15 | 9.85 | ... | ... | 0.013539 |
0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.25 | 0.15 | 10.10 | ... | ... | 0.013599 |
0.001595 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.50 | 0.15 | 10.35 | ... | ... | 0.013659 |
0.001575 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.75 | 0.15 | 10.60 | ... | ... | 0.013718 |
0.001556 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11 | 0.15 | 10.85 | ... | ... | 0.013777 |
0.001537 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.25 | 0.15 | 11.10 | ... | ... | 0.013835 |
0.001519 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.50 | 0.15 | 11.35 | ... | ... | 0.013894 |
0.001502 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.75 | 0.15 | 11.60 | ... | ... | 0.013952 |
0.001485 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12 | 0.15 | 11.85 | ... | ... | 0.014009 |
0.001469 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.25 | 0.15 | 12.10 | ... | ... | 0.014067 |
0.001454 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.50 | 0.15 | 12.35 | ... | ... | 0.014124 |
0.001439 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.75 | 0.15 | 12.60 | ... | ... | 0.014181 |
0.001424 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13 | 0.15 | 12.85 | ... | ... | 0.014238 |
0.00141 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.25 | 0.15 | 13.10 | ... | ... | 0.014295 |
0.001397 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.50 | 0.15 | 13.35 | ... | ... | 0.014351 |
0.001383 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.75 | 0.15 | 13.60 | ... | ... | 0.014407 |
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.