Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.0014 | ... | ... | 35.925 | 0.075 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.000511 |
0.001438 | ... | ... | 34.925 | 0.075 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000536 |
0.001474 | ... | ... | 33.925 | 0.075 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000561 |
0.00151 | ... | ... | 32.925 | 0.075 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000587 |
0.001544 | ... | ... | 31.925 | 0.075 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000614 |
0.001578 | ... | ... | 30.925 | 0.075 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000642 |
0.001612 | ... | ... | 29.925 | 0.075 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000671 |
0.001644 | ... | ... | 28.925 | 0.075 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000702 |
0.001676 | ... | ... | 27.925 | 0.075 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000734 |
0.001708 | ... | ... | 26.925 | 0.075 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.000767 |
0.001739 | ... | ... | 25.925 | 0.075 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000803 |
0.001769 | ... | ... | 24.925 | 0.075 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000841 |
0.001799 | ... | ... | 23.925 | 0.075 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.00088 |
0.001828 | ... | ... | 22.925 | 0.075 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.000923 |
0.001857 | ... | ... | 21.925 | 0.075 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.000968 |
0.001886 | ... | ... | 20.925 | 0.075 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.001017 |
0.001914 | ... | ... | 19.925 | 0.075 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.001069 |
0.001942 | ... | ... | 18.925 | 0.075 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001125 |
0.001969 | ... | ... | 17.925 | 0.075 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001186 |
0.001996 | ... | ... | 16.925 | 0.075 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001253 |
0.002023 | ... | ... | 15.925 | 0.075 | 16 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001326 |
0.00205 | ... | ... | 14.925 | 0.075 | 15 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001407 |
0.002076 | ... | ... | 13.925 | 0.075 | 14 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001496 |
0.002089 | ... | ... | 13.425 | 0.075 | 13.500 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.001545 |
0.002102 | ... | ... | 12.925 | 0.075 | 13 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.001596 |
0.002114 | ... | ... | 12.425 | 0.075 | 12.500 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001651 |
0.002127 | ... | ... | 11.925 | 0.075 | 12 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.001709 |
0.00214 | ... | ... | 11.425 | 0.075 | 11.500 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.001772 |
0.002152 | ... | ... | 10.925 | 0.075 | 11 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.001839 |
0.002165 | ... | ... | 10.425 | 0.075 | 10.500 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.00191 |
0.002177 | ... | ... | 9.925 | 0.075 | 10 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.001988 |
0.00219 | ... | ... | 9.425 | 0.075 | 9.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.002072 |
0.002202 | ... | ... | 8.925 | 0.075 | 9 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.002162 |
0.002214 | ... | ... | 8.425 | 0.075 | 8.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.002262 |
0.002227 | ... | ... | 7.925 | 0.075 | 8 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.002371 |
0.002239 | ... | ... | 7.425 | 0.075 | 7.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.002491 |
0.002251 | ... | ... | 6.925 | 0.075 | 7 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.002625 |
0.002263 | ... | ... | 6.425 | 0.075 | 6.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.002775 |
0.002275 | ... | ... | 5.925 | 0.075 | 6 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.002944 |
0.002287 | ... | ... | 5.425 | 0.075 | 5.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.003136 |
0.002299 | ... | ... | 4.925 | 0.075 | 5 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.003358 |
0.002311 | ... | ... | 4.425 | 0.075 | 4.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.003618 |
0.002323 | ... | ... | 3.925 | 0.075 | 4 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.003926 |
0.002335 | ... | ... | 3.425 | 0.075 | 3.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.0043 |
0.002346 | ... | ... | 2.925 | 0.075 | 3 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.004766 |
0.002358 | ... | ... | 2.425 | 0.075 | 2.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.005367 |
0.00237 | ... | ... | 1.925 | 0.075 | 2 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.006181 |
0.002381 | ... | ... | 1.425 | 0.075 | 1.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.007366 |
0.002393 | ... | ... | 0.925 | 0.075 | 1 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.009311 |
0.018476 | ... | ... | 0.450 | 0.075 | 0.525 | 525000 | 0.025 | 0 | 0.025 | ... | ... | 0.018266 |
0.036653 | ... | ... | 0.125 | 0.025 | 0.150 | 530000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.036653 |
0.018439 | ... | ... | 0.013 | 0.013 | 0.025 | 535000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.018651 |
0.009488 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 1 | -0.075 | 1.075 | ... | ... | 0.002438 |
0.007578 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 1.500 | -0.075 | 1.575 | ... | ... | 0.00245 |
0.006419 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 2 | -0.075 | 2.075 | ... | ... | 0.002461 |
0.005627 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 2.500 | -0.075 | 2.575 | ... | ... | 0.002472 |
0.005044 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 3 | -0.075 | 3.075 | ... | ... | 0.002483 |
0.004594 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 3.500 | -0.075 | 3.575 | ... | ... | 0.002494 |
0.004234 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 4 | -0.075 | 4.075 | ... | ... | 0.002505 |
0.003939 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 4.500 | -0.075 | 4.575 | ... | ... | 0.002516 |
0.003692 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 5 | -0.075 | 5.075 | ... | ... | 0.002527 |
0.003481 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 5.500 | -0.075 | 5.575 | ... | ... | 0.002538 |
0.003298 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 6 | -0.075 | 6.075 | ... | ... | 0.002549 |
0.003139 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 6.500 | -0.075 | 6.575 | ... | ... | 0.00256 |
0.002998 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 7 | -0.075 | 7.075 | ... | ... | 0.002571 |
0.002873 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 7.500 | -0.075 | 7.575 | ... | ... | 0.002581 |
0.00276 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 8 | -0.075 | 8.075 | ... | ... | 0.002592 |
0.002659 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 8.500 | -0.075 | 8.575 | ... | ... | 0.002603 |
0.002567 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 9 | -0.075 | 9.075 | ... | ... | 0.002614 |
0.002483 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 9.500 | -0.075 | 9.575 | ... | ... | 0.002624 |
0.002405 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 10 | -0.075 | 10.075 | ... | ... | 0.002635 |
0.002334 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 10.500 | -0.075 | 10.575 | ... | ... | 0.002645 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 11 | -0.075 | 11.075 | ... | ... | 0.002656 |
0.002208 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 11.500 | -0.075 | 11.575 | ... | ... | 0.002667 |
0.002151 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 12 | -0.075 | 12.075 | ... | ... | 0.002677 |
0.002099 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 12.500 | -0.075 | 12.575 | ... | ... | 0.002687 |
0.002049 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 13 | -0.075 | 13.075 | ... | ... | 0.002698 |
0.002003 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 13.500 | -0.075 | 13.575 | ... | ... | 0.002708 |
0.001959 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 14 | -0.075 | 14.075 | ... | ... | 0.002719 |
0.001918 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 14.500 | -0.075 | 14.575 | ... | ... | 0.002729 |
0.00188 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 15 | -0.075 | 15.075 | ... | ... | 0.002739 |
0.001843 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 15.500 | -0.075 | 15.575 | ... | ... | 0.002749 |
0.001808 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 16 | -0.075 | 16.075 | ... | ... | 0.00276 |
0.001776 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 16.500 | -0.075 | 16.575 | ... | ... | 0.00277 |
0.001744 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17 | -0.075 | 17.075 | ... | ... | 0.00278 |
0.001715 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 17.500 | -0.075 | 17.575 | ... | ... | 0.00279 |
0.001687 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18 | -0.075 | 18.075 | ... | ... | 0.0028 |
0.001659 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 18.500 | -0.075 | 18.575 | ... | ... | 0.00281 |
0.001634 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19 | -0.075 | 19.075 | ... | ... | 0.00282 |
0.001609 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 19.500 | -0.075 | 19.575 | ... | ... | 0.00283 |
0.001585 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20 | -0.075 | 20.075 | ... | ... | 0.00284 |
0.001563 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 20.500 | -0.075 | 20.575 | ... | ... | 0.00285 |
0.001541 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21 | -0.075 | 21.075 | ... | ... | 0.00286 |
0.0015 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22 | -0.075 | 22.075 | ... | ... | 0.00288 |
0.001462 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23 | -0.075 | 23.075 | ... | ... | 0.002899 |
0.001427 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24 | -0.075 | 24.075 | ... | ... | 0.002919 |
0.001394 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25 | -0.075 | 25.075 | ... | ... | 0.002938 |
0.001364 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | -0.075 | 26.075 | ... | ... | 0.002958 |
0.001335 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | -0.075 | 27.075 | ... | ... | 0.002977 |
0.001309 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | -0.075 | 28.075 | ... | ... | 0.002996 |
0.001283 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | -0.075 | 29.075 | ... | ... | 0.003015 |
0.001259 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | -0.075 | 30.075 | ... | ... | 0.003034 |
0.001237 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | -0.075 | 31.075 | ... | ... | 0.003053 |
0.001216 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | -0.075 | 32.075 | ... | ... | 0.003072 |
0.001196 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | -0.075 | 33.075 | ... | ... | 0.00309 |
0.001177 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | -0.075 | 34.075 | ... | ... | 0.003109 |
0.001158 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | -0.075 | 35.075 | ... | ... | 0.003127 |
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.