Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002608 | ... | ... | 42.850 | -0.375 | 42.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000604 |
0.002687 | ... | ... | 41.850 | -0.375 | 41.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.000632 |
0.002764 | ... | ... | 40.850 | -0.375 | 40.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.000661 |
0.002839 | ... | ... | 39.850 | -0.375 | 39.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000691 |
0.002912 | ... | ... | 38.850 | -0.375 | 38.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000721 |
0.002983 | ... | ... | 37.850 | -0.375 | 37.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000752 |
0.003052 | ... | ... | 36.850 | -0.375 | 36.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000785 |
0.00312 | ... | ... | 35.850 | -0.375 | 35.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000818 |
0.003186 | ... | ... | 34.850 | -0.375 | 34.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000853 |
0.003251 | ... | ... | 33.850 | -0.375 | 33.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000889 |
0.003315 | ... | ... | 32.850 | -0.375 | 32.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000926 |
0.003378 | ... | ... | 31.850 | -0.375 | 31.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.000965 |
0.003439 | ... | ... | 30.850 | -0.375 | 30.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001006 |
0.003499 | ... | ... | 29.850 | -0.375 | 29.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001048 |
0.003559 | ... | ... | 28.850 | -0.375 | 28.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001093 |
0.003617 | ... | ... | 27.850 | -0.375 | 27.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.00114 |
0.003675 | ... | ... | 26.850 | -0.375 | 26.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.00119 |
0.003731 | ... | ... | 25.850 | -0.375 | 25.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.001242 |
0.003787 | ... | ... | 24.850 | -0.375 | 24.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.001298 |
0.003842 | ... | ... | 23.850 | -0.375 | 23.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001357 |
0.003897 | ... | ... | 22.850 | -0.375 | 22.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001421 |
0.00395 | ... | ... | 21.850 | -0.375 | 21.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001488 |
0.004003 | ... | ... | 20.850 | -0.375 | 20.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001561 |
0.004056 | ... | ... | 19.850 | -0.375 | 19.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001639 |
0.004107 | ... | ... | 18.850 | -0.375 | 18.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001724 |
0.004158 | ... | ... | 17.850 | -0.375 | 17.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.001817 |
0.004184 | ... | ... | 17.350 | -0.375 | 16.975 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001866 |
0.004209 | ... | ... | 16.850 | -0.375 | 16.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.001918 |
0.004234 | ... | ... | 16.350 | -0.375 | 15.975 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.001973 |
0.004259 | ... | ... | 15.850 | -0.375 | 15.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.00203 |
0.004284 | ... | ... | 15.350 | -0.375 | 14.975 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.00209 |
0.004308 | ... | ... | 14.850 | -0.375 | 14.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.002153 |
0.004333 | ... | ... | 14.350 | -0.375 | 13.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.00222 |
0.004357 | ... | ... | 13.850 | -0.375 | 13.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.002291 |
0.004382 | ... | ... | 13.350 | -0.375 | 12.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.002366 |
0.004406 | ... | ... | 12.850 | -0.375 | 12.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.002446 |
0.00443 | ... | ... | 12.350 | -0.375 | 11.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.002531 |
0.004454 | ... | ... | 11.850 | -0.375 | 11.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.002622 |
0.004478 | ... | ... | 11.350 | -0.375 | 10.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.00272 |
0.004501 | ... | ... | 10.850 | -0.375 | 10.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.002824 |
0.004525 | ... | ... | 10.350 | -0.375 | 9.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.002938 |
0.004548 | ... | ... | 9.850 | -0.375 | 9.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.00306 |
0.004572 | ... | ... | 9.350 | -0.375 | 8.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.003193 |
0.004595 | ... | ... | 8.850 | -0.375 | 8.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.003339 |
0.004618 | ... | ... | 8.350 | -0.375 | 7.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.003498 |
0.004641 | ... | ... | 7.850 | -0.375 | 7.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.003674 |
0.004664 | ... | ... | 7.350 | -0.375 | 6.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.003871 |
0.004687 | ... | ... | 6.850 | -0.375 | 6.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.00409 |
0.00471 | ... | ... | 6.350 | -0.375 | 5.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.004338 |
0.004733 | ... | ... | 5.850 | -0.375 | 5.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.00462 |
0.004755 | ... | ... | 5.350 | -0.375 | 4.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.004946 |
0.004778 | ... | ... | 4.850 | -0.375 | 4.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.005328 |
0.0048 | ... | ... | 4.350 | -0.375 | 3.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.005782 |
0.004822 | ... | ... | 3.850 | -0.375 | 3.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.006333 |
0.004845 | ... | ... | 3.350 | -0.375 | 2.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.007021 |
0.004867 | ... | ... | 2.850 | -0.375 | 2.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.007911 |
0.004889 | ... | ... | 2.350 | -0.375 | 1.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.00912 |
0.004911 | ... | ... | 1.875 | -0.400 | 1.475 | 560000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.010887 |
0.027359 | ... | ... | 1.400 | -0.375 | 1.025 | 565000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.026867 |
0.045529 | ... | ... | 1 | -0.375 | 0.625 | 570000 | 0.150 | 0 | 0.150 | ... | ... | 0.045472 |
0.053533 | ... | ... | 0.650 | -0.325 | 0.325 | 575000 | 0.350 | 0.050 | 0.300 | ... | ... | 0.053533 |
0.03415 | ... | ... | 0.400 | -0.350 | 0.050 | 580000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.034422 |
0.013675 | ... | ... | 0.200 | -0.188 | 0.013 | 585000 | 1.025 | 0.175 | 0.850 | ... | ... | 0.005019 |
0.010961 | ... | ... | 0.025 | -0.013 | 0.013 | 590000 | 1.525 | 0.350 | 1.175 | ... | ... | 0.005041 |
0.009302 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.025 | 0.375 | 1.650 | ... | ... | 0.005062 |
0.008161 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.525 | 0.375 | 2.150 | ... | ... | 0.005083 |
0.00732 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.025 | 0.375 | 2.650 | ... | ... | 0.005104 |
0.00667 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.525 | 0.375 | 3.150 | ... | ... | 0.005125 |
0.006149 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.025 | 0.375 | 3.650 | ... | ... | 0.005147 |
0.005721 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.525 | 0.375 | 4.150 | ... | ... | 0.005167 |
0.005361 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.025 | 0.375 | 4.650 | ... | ... | 0.005188 |
0.005055 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.525 | 0.375 | 5.150 | ... | ... | 0.005209 |
0.00479 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.025 | 0.375 | 5.650 | ... | ... | 0.00523 |
0.004558 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.525 | 0.375 | 6.150 | ... | ... | 0.00525 |
0.004353 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.025 | 0.375 | 6.650 | ... | ... | 0.005271 |
0.00417 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.525 | 0.375 | 7.150 | ... | ... | 0.005291 |
0.004006 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.025 | 0.375 | 7.650 | ... | ... | 0.005312 |
0.003858 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.525 | 0.375 | 8.150 | ... | ... | 0.005332 |
0.003724 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.025 | 0.375 | 8.650 | ... | ... | 0.005353 |
0.003601 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.525 | 0.375 | 9.150 | ... | ... | 0.005373 |
0.003489 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.025 | 0.375 | 9.650 | ... | ... | 0.005393 |
0.003385 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.525 | 0.375 | 10.150 | ... | ... | 0.005413 |
0.003289 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.025 | 0.375 | 10.650 | ... | ... | 0.005433 |
0.003201 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.525 | 0.375 | 11.150 | ... | ... | 0.005453 |
0.003118 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.025 | 0.375 | 11.650 | ... | ... | 0.005473 |
0.003041 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.525 | 0.375 | 12.150 | ... | ... | 0.005493 |
0.002969 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.025 | 0.375 | 12.650 | ... | ... | 0.005513 |
0.002901 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.525 | 0.375 | 13.150 | ... | ... | 0.005533 |
0.002837 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.025 | 0.375 | 13.650 | ... | ... | 0.005553 |
0.002777 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.525 | 0.375 | 14.150 | ... | ... | 0.005572 |
0.002721 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.025 | 0.375 | 14.650 | ... | ... | 0.005592 |
0.002667 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.525 | 0.375 | 15.150 | ... | ... | 0.005611 |
0.002569 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.525 | 0.375 | 16.150 | ... | ... | 0.00565 |
0.00248 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.525 | 0.375 | 17.150 | ... | ... | 0.005689 |
0.002399 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.525 | 0.375 | 18.150 | ... | ... | 0.005727 |
0.002325 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.525 | 0.375 | 19.150 | ... | ... | 0.005766 |
0.002257 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.525 | 0.375 | 20.150 | ... | ... | 0.005804 |
0.002195 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.525 | 0.375 | 21.150 | ... | ... | 0.005841 |
0.002137 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.525 | 0.375 | 22.150 | ... | ... | 0.005879 |
0.002084 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.525 | 0.375 | 23.150 | ... | ... | 0.005916 |
0.002034 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.525 | 0.375 | 24.150 | ... | ... | 0.005953 |
0.001988 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.525 | 0.375 | 25.150 | ... | ... | 0.00599 |
0.001945 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.525 | 0.375 | 26.150 | ... | ... | 0.006027 |
0.001904 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.525 | 0.375 | 27.150 | ... | ... | 0.006064 |
0.001866 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.525 | 0.375 | 28.150 | ... | ... | 0.0061 |
0.00183 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.525 | 0.375 | 29.150 | ... | ... | 0.006137 |
0.001796 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.525 | 0.375 | 30.150 | ... | ... | 0.006173 |
0.001764 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.525 | 0.375 | 31.150 | ... | ... | 0.006208 |
0.001734 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.525 | 0.375 | 32.150 | ... | ... | 0.006244 |
0.001706 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.525 | 0.375 | 33.150 | ... | ... | 0.00628 |
0.001678 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.525 | 0.375 | 34.150 | ... | ... | 0.006315 |
0.001652 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.525 | 0.375 | 35.150 | ... | ... | 0.00635 |
0.001627 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.525 | 0.375 | 36.150 | ... | ... | 0.006385 |
0.001604 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.525 | 0.375 | 37.150 | ... | ... | 0.00642 |
0.001581 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.525 | 0.375 | 38.150 | ... | ... | 0.006455 |
0.00156 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.525 | 0.375 | 39.150 | ... | ... | 0.00649 |
0.001539 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.525 | 0.375 | 40.150 | ... | ... | 0.006524 |
0.00152 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.525 | 0.375 | 41.150 | ... | ... | 0.006558 |
0.001501 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.525 | 0.375 | 42.150 | ... | ... | 0.006592 |
0.001482 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.525 | 0.375 | 43.150 | ... | ... | 0.006626 |
0.001465 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.525 | 0.375 | 44.150 | ... | ... | 0.00666 |
0.001448 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.525 | 0.375 | 45.150 | ... | ... | 0.006694 |
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.