Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006473 | ... | ... | 13.90 | 0 | 13.90 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.000564 |
0.006823 | ... | ... | 13.65 | 0 | 13.65 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.000593 |
0.007155 | ... | ... | 13.40 | 0 | 13.40 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.000622 |
0.007472 | ... | ... | 13.15 | 0 | 13.15 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.000651 |
0.007776 | ... | ... | 12.90 | 0 | 12.90 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.00068 |
0.008068 | ... | ... | 12.65 | 0 | 12.65 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.00071 |
0.00835 | ... | ... | 12.40 | 0 | 12.40 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.000739 |
0.008622 | ... | ... | 12.15 | 0 | 12.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.00077 |
0.008885 | ... | ... | 11.90 | 0 | 11.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.0008 |
0.009141 | ... | ... | 11.65 | 0 | 11.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.000832 |
0.009389 | ... | ... | 11.40 | 0 | 11.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.000863 |
0.00963 | ... | ... | 11.15 | 0 | 11.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.000896 |
0.009865 | ... | ... | 10.90 | 0 | 10.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.000929 |
0.010095 | ... | ... | 10.65 | 0 | 10.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.000964 |
0.010319 | ... | ... | 10.40 | 0 | 10.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.000999 |
0.010538 | ... | ... | 10.15 | 0 | 10.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.001035 |
0.010753 | ... | ... | 9.90 | 0 | 9.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.001073 |
0.010963 | ... | ... | 9.65 | 0 | 9.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.001111 |
0.011169 | ... | ... | 9.40 | 0 | 9.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.001151 |
0.011371 | ... | ... | 9.15 | 0 | 9.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.001192 |
0.011569 | ... | ... | 8.90 | 0 | 8.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.001235 |
0.011763 | ... | ... | 8.65 | 0 | 8.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.00128 |
0.011955 | ... | ... | 8.40 | 0 | 8.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.001326 |
0.012143 | ... | ... | 8.15 | 0 | 8.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.001375 |
0.012328 | ... | ... | 7.90 | 0 | 7.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.001425 |
0.01251 | ... | ... | 7.65 | 0 | 7.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.001478 |
0.012689 | ... | ... | 7.40 | 0 | 7.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.001534 |
0.012866 | ... | ... | 7.15 | 0 | 7.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.001592 |
0.01304 | ... | ... | 6.90 | 0 | 6.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.001654 |
0.013212 | ... | ... | 6.65 | 0 | 6.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.001719 |
0.013381 | ... | ... | 6.40 | 0 | 6.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.001787 |
0.013548 | ... | ... | 6.15 | 0 | 6.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.00186 |
0.013713 | ... | ... | 5.90 | 0 | 5.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.001938 |
0.013876 | ... | ... | 5.65 | 0 | 5.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.00202 |
0.014037 | ... | ... | 5.40 | 0 | 5.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.002109 |
0.014195 | ... | ... | 5.15 | 0 | 5.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.002204 |
0.014352 | ... | ... | 4.90 | 0 | 4.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.002307 |
0.014507 | ... | ... | 4.65 | 0 | 4.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.002418 |
0.014661 | ... | ... | 4.40 | 0 | 4.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.002538 |
0.014812 | ... | ... | 4.15 | 0 | 4.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.00267 |
0.014962 | ... | ... | 3.90 | 0 | 3.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.002815 |
0.01511 | ... | ... | 3.65 | 0 | 3.65 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.004741 |
0.015257 | ... | ... | 3.40 | 0 | 3.40 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.005012 |
0.015402 | ... | ... | 3.15 | 0 | 3.15 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.008187 |
0.015546 | ... | ... | 2.90 | 0 | 2.90 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0.010977 |
0.017105 | ... | ... | 2.66 | 0 | 2.66 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.01362 |
0.020018 | ... | ... | 2.43 | 0 | 2.43 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0.017746 |
0.023907 | ... | ... | 2.21 | 0 | 2.21 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 0.022629 |
0.029031 | ... | ... | 2.01 | 0 | 2.01 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.028489 |
0.033898 | ... | ... | 1.82 | 0 | 1.82 | 1500 | 0.20 | 0 | 0.20 | ... | ... | 0.033766 |
0.038662 | ... | ... | 1.65 | 0 | 1.65 | 1525 | 0.27 | -0.01 | 0.28 | ... | ... | 0.038416 |
0.042844 | ... | ... | 1.50 | 0 | 1.50 | 1550 | 0.37 | 0 | 0.37 | ... | ... | 0.042792 |
0.04611 | ... | ... | 1.37 | -0.01 | 1.36 | 1575 | 0.48 | 0 | 0.48 | ... | ... | 0.046132 |
0.048564 | ... | ... | 1.24 | -0.01 | 1.23 | 1600 | 0.60 | 0 | 0.60 | ... | ... | 0.048596 |
0.05028 | ... | ... | 1.11 | 0 | 1.11 | 1625 | 0.72 | 0 | 0.72 | ... | ... | 0.050283 |
0.051327 | ... | ... | 0.98 | 0 | 0.98 | 1650 | 0.83 | 0 | 0.83 | ... | ... | 0.051327 |
0.051778 | ... | ... | 0.85 | 0 | 0.85 | 1675 | 0.94 | -0.01 | 0.95 | ... | ... | 0.051779 |
0.051581 | ... | ... | 0.72 | -0.01 | 0.71 | 1700 | 1.06 | 0 | 1.06 | ... | ... | 0.05159 |
0.050656 | ... | ... | 0.59 | 0 | 0.59 | 1725 | 1.18 | 0 | 1.18 | ... | ... | 0.050664 |
0.049026 | ... | ... | 0.50 | -0.01 | 0.49 | 1750 | 1.33 | 0 | 1.33 | ... | ... | 0.04909 |
0.047005 | ... | ... | 0.42 | 0 | 0.42 | 1775 | 1.50 | 0 | 1.50 | ... | ... | 0.047033 |
0.044855 | ... | ... | 0.37 | 0 | 0.37 | 1800 | 1.70 | 0 | 1.70 | ... | ... | 0.045002 |
0.042652 | ... | ... | 0.33 | 0 | 0.33 | 1825 | 1.90 | -0.01 | 1.91 | ... | ... | 0.0427 |
0.040223 | ... | ... | 0.30 | -0.01 | 0.29 | 1850 | 2.12 | 0 | 2.12 | ... | ... | 0.040793 |
0.037967 | ... | ... | 0.26 | 0 | 0.26 | 1875 | 2.33 | 0 | 2.33 | ... | ... | 0.038443 |
0.035579 | ... | ... | 0.23 | 0 | 0.23 | 1900 | 2.55 | 0 | 2.55 | ... | ... | 0.036366 |
0.033028 | ... | ... | 0.20 | 0 | 0.20 | 1925 | 2.77 | 0 | 2.77 | ... | ... | 0.034211 |
0.031566 | ... | ... | 0.19 | 0 | 0.19 | 1950 | 3 | 0 | 3 | ... | ... | 0.032537 |
0.029484 | ... | ... | 0.18 | -0.01 | 0.17 | 1975 | 3.23 | 0 | 3.23 | ... | ... | 0.030867 |
0.028762 | ... | ... | 0.17 | 0 | 0.17 | 2000 | 3.47 | 0 | 3.47 | ... | ... | 0.029834 |
0.027404 | ... | ... | 0.16 | 0 | 0.16 | 2025 | 3.72 | 0 | 3.72 | ... | ... | 0.029477 |
0.026798 | ... | ... | 0.16 | 0 | 0.16 | 2050 | 3.96 | 0 | 3.96 | ... | ... | 0.028554 |
0.025509 | ... | ... | 0.15 | 0 | 0.15 | 2075 | 4.19 | -0.01 | 4.20 | ... | ... | 0.027017 |
0.02342 | ... | ... | 0.13 | 0 | 0.13 | 2100 | 4.43 | 0 | 4.43 | ... | ... | 0.026153 |
0.021194 | ... | ... | 0.11 | 0 | 0.11 | 2125 | 4.66 | 0 | 4.66 | ... | ... | 0.024604 |
0.019814 | 0.10 | 0.10 | 0.10 | 0 | 0.10 | 2150 | 4.89 | 0 | 4.89 | ... | ... | 0.023013 |
0.017318 | ... | ... | 0.08 | 0 | 0.08 | 2175 | 5.13 | 0 | 5.13 | ... | ... | 0.022199 |
0.015808 | ... | ... | 0.07 | 0 | 0.07 | 2200 | 5.37 | 0 | 5.37 | ... | ... | 0.021406 |
0.01424 | ... | ... | 0.07 | -0.01 | 0.06 | 2225 | 5.62 | 0 | 5.62 | ... | ... | 0.02145 |
0.013973 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 5.86 | 0 | 5.86 | ... | ... | 0.020708 |
0.012361 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.11 | 0 | 6.11 | ... | ... | 0.020786 |
0.012142 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 2300 | 6.35 | 0 | 6.35 | ... | ... | 0.020085 |
0.010452 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.60 | 0 | 6.60 | ... | ... | 0.020192 |
0.010275 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.85 | 0 | 6.85 | ... | ... | 0.020298 |
0.008464 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.10 | 0 | 7.10 | ... | ... | 0.020403 |
0.008326 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.35 | 0 | 7.35 | ... | ... | 0.020508 |
0.006313 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.60 | 0 | 7.60 | ... | ... | 0.020612 |
0.006213 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.85 | 0 | 7.85 | ... | ... | 0.020716 |
0.006118 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.10 | 0 | 8.10 | ... | ... | 0.020819 |
0.003766 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.35 | 0 | 8.35 | ... | ... | 0.020921 |
0.003709 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.60 | 0 | 8.60 | ... | ... | 0.021023 |
0.003654 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.85 | 0 | 8.85 | ... | ... | 0.021124 |
0.003602 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.10 | 0 | 9.10 | ... | ... | 0.021224 |
0.003552 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.35 | 0 | 9.35 | ... | ... | 0.021324 |
0.003504 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.60 | 0 | 9.60 | ... | ... | 0.021424 |
0.003458 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.85 | 0 | 9.85 | ... | ... | 0.021522 |
0.002076 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.10 | 0 | 10.10 | ... | ... | 0.021621 |
0.002049 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.35 | 0 | 10.35 | ... | ... | 0.021718 |
0.002023 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.60 | 0 | 10.60 | ... | ... | 0.021816 |
0.001998 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.85 | 0 | 10.85 | ... | ... | 0.021912 |
0.001974 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.10 | 0 | 11.10 | ... | ... | 0.022009 |
0.001951 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.35 | 0 | 11.35 | ... | ... | 0.022104 |
0.001929 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.60 | 0 | 11.60 | ... | ... | 0.022199 |
0.001908 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.85 | 0 | 11.85 | ... | ... | 0.022294 |
0.001888 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.10 | 0 | 12.10 | ... | ... | 0.022388 |
0.001868 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.35 | 0 | 12.35 | ... | ... | 0.022482 |
0.001849 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.60 | 0 | 12.60 | ... | ... | 0.022575 |
0.00183 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.85 | 0 | 12.85 | ... | ... | 0.022668 |
0.001812 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.10 | 0 | 13.10 | ... | ... | 0.02276 |
0.001795 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.35 | 0 | 13.35 | ... | ... | 0.022852 |
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.