Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.000739 | ... | ... | 39.750 | 0.200 | 39.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000365 |
0.000761 | ... | ... | 38.750 | 0.200 | 38.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.000382 |
0.000782 | ... | ... | 37.750 | 0.200 | 37.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.0004 |
0.000802 | ... | ... | 36.750 | 0.200 | 36.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000419 |
0.000822 | ... | ... | 35.750 | 0.200 | 35.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000438 |
0.000842 | ... | ... | 34.750 | 0.200 | 34.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000458 |
0.000861 | ... | ... | 33.750 | 0.200 | 33.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000478 |
0.00088 | ... | ... | 32.750 | 0.200 | 32.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000499 |
0.000898 | ... | ... | 31.750 | 0.200 | 31.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000521 |
0.000916 | ... | ... | 30.750 | 0.200 | 30.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000544 |
0.000934 | ... | ... | 29.750 | 0.200 | 29.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000568 |
0.000951 | ... | ... | 28.750 | 0.200 | 28.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.000593 |
0.000968 | ... | ... | 27.750 | 0.200 | 27.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000619 |
0.000985 | ... | ... | 26.750 | 0.200 | 26.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000647 |
0.001001 | ... | ... | 25.750 | 0.200 | 25.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.000676 |
0.001017 | ... | ... | 24.750 | 0.200 | 24.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.000707 |
0.001033 | ... | ... | 23.750 | 0.200 | 23.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.00074 |
0.001049 | ... | ... | 22.750 | 0.200 | 22.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.000775 |
0.001064 | ... | ... | 21.750 | 0.200 | 21.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.000812 |
0.00108 | ... | ... | 20.750 | 0.200 | 20.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.000852 |
0.001095 | ... | ... | 19.750 | 0.200 | 19.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.000895 |
0.00111 | ... | ... | 18.750 | 0.200 | 18.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.000942 |
0.001117 | ... | ... | 18.250 | 0.200 | 18.450 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.000967 |
0.001125 | ... | ... | 17.750 | 0.200 | 17.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.000993 |
0.001132 | ... | ... | 17.250 | 0.200 | 17.450 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.00102 |
0.001139 | ... | ... | 16.750 | 0.200 | 16.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001048 |
0.001147 | ... | ... | 16.250 | 0.200 | 16.450 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.001077 |
0.001154 | ... | ... | 15.750 | 0.200 | 15.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001108 |
0.001161 | ... | ... | 15.250 | 0.200 | 15.450 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.001141 |
0.001168 | ... | ... | 14.750 | 0.200 | 14.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.001175 |
0.001175 | ... | ... | 14.250 | 0.200 | 14.450 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001211 |
0.001182 | ... | ... | 13.750 | 0.200 | 13.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.001249 |
0.001189 | ... | ... | 13.250 | 0.200 | 13.450 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.00129 |
0.001196 | ... | ... | 12.750 | 0.200 | 12.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.001332 |
0.001203 | ... | ... | 12.250 | 0.200 | 12.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.001378 |
0.00121 | ... | ... | 11.750 | 0.200 | 11.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.001426 |
0.001217 | ... | ... | 11.250 | 0.200 | 11.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.001478 |
0.001224 | ... | ... | 10.750 | 0.200 | 10.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.001534 |
0.00123 | ... | ... | 10.250 | 0.200 | 10.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.001593 |
0.001237 | ... | ... | 9.750 | 0.200 | 9.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.001658 |
0.001244 | ... | ... | 9.250 | 0.200 | 9.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.001727 |
0.001251 | ... | ... | 8.750 | 0.200 | 8.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.001803 |
0.001257 | ... | ... | 8.250 | 0.200 | 8.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.001886 |
0.001264 | ... | ... | 7.750 | 0.200 | 7.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.001977 |
0.001271 | ... | ... | 7.250 | 0.200 | 7.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.002077 |
0.001277 | ... | ... | 6.750 | 0.200 | 6.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.002189 |
0.001284 | ... | ... | 6.250 | 0.200 | 6.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.002314 |
0.00129 | ... | ... | 5.750 | 0.200 | 5.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.002456 |
0.001297 | ... | ... | 5.250 | 0.200 | 5.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.002617 |
0.001303 | ... | ... | 4.750 | 0.200 | 4.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.002803 |
0.00131 | ... | ... | 4.250 | 0.200 | 4.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.003021 |
0.001316 | ... | ... | 3.750 | 0.200 | 3.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.003281 |
0.001323 | ... | ... | 3.250 | 0.200 | 3.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.003596 |
0.001329 | ... | ... | 2.750 | 0.200 | 2.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.003991 |
0.001336 | ... | ... | 2.250 | 0.200 | 2.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.004502 |
0.001342 | ... | ... | 1.750 | 0.200 | 1.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.005198 |
0.001348 | ... | ... | 1.250 | 0.200 | 1.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.006221 |
0.001355 | ... | ... | 0.750 | 0.200 | 0.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.007929 |
0.001361 | ... | ... | 0.275 | 0.175 | 0.450 | 545000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.011665 |
0.029725 | ... | ... | 0.025 | 0.050 | 0.075 | 550000 | 0.125 | -0.150 | 0.275 | ... | ... | 0.029726 |
0.010681 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.550 | -0.200 | 0.750 | ... | ... | 0.001373 |
0.007642 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1.050 | -0.200 | 1.250 | ... | ... | 0.001379 |
0.00615 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.550 | -0.200 | 1.750 | ... | ... | 0.001386 |
0.005231 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.050 | -0.200 | 2.250 | ... | ... | 0.001392 |
0.004596 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.550 | -0.200 | 2.750 | ... | ... | 0.001398 |
0.004127 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.050 | -0.200 | 3.250 | ... | ... | 0.001404 |
0.003763 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.550 | -0.200 | 3.750 | ... | ... | 0.00141 |
0.003472 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.050 | -0.200 | 4.250 | ... | ... | 0.001416 |
0.003232 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.550 | -0.200 | 4.750 | ... | ... | 0.001422 |
0.00303 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.050 | -0.200 | 5.250 | ... | ... | 0.001428 |
0.002858 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.550 | -0.200 | 5.750 | ... | ... | 0.001434 |
0.002709 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.050 | -0.200 | 6.250 | ... | ... | 0.00144 |
0.002579 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.550 | -0.200 | 6.750 | ... | ... | 0.001446 |
0.002464 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.050 | -0.200 | 7.250 | ... | ... | 0.001451 |
0.002361 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.550 | -0.200 | 7.750 | ... | ... | 0.001457 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.050 | -0.200 | 8.250 | ... | ... | 0.001463 |
0.002186 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.550 | -0.200 | 8.750 | ... | ... | 0.001469 |
0.00211 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.050 | -0.200 | 9.250 | ... | ... | 0.001475 |
0.002041 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.550 | -0.200 | 9.750 | ... | ... | 0.001481 |
0.001978 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.050 | -0.200 | 10.250 | ... | ... | 0.001486 |
0.00192 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.550 | -0.200 | 10.750 | ... | ... | 0.001492 |
0.001866 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.050 | -0.200 | 11.250 | ... | ... | 0.001498 |
0.001816 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.550 | -0.200 | 11.750 | ... | ... | 0.001504 |
0.001769 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.050 | -0.200 | 12.250 | ... | ... | 0.001509 |
0.001726 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.550 | -0.200 | 12.750 | ... | ... | 0.001515 |
0.001685 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.050 | -0.200 | 13.250 | ... | ... | 0.001521 |
0.001647 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.550 | -0.200 | 13.750 | ... | ... | 0.001527 |
0.001611 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.050 | -0.200 | 14.250 | ... | ... | 0.001532 |
0.001577 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.550 | -0.200 | 14.750 | ... | ... | 0.001538 |
0.001546 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.050 | -0.200 | 15.250 | ... | ... | 0.001544 |
0.001487 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.050 | -0.200 | 16.250 | ... | ... | 0.001555 |
0.001434 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.050 | -0.200 | 17.250 | ... | ... | 0.001566 |
0.001386 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.050 | -0.200 | 18.250 | ... | ... | 0.001577 |
0.001343 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.050 | -0.200 | 19.250 | ... | ... | 0.001588 |
0.001303 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.050 | -0.200 | 20.250 | ... | ... | 0.001599 |
0.001266 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.050 | -0.200 | 21.250 | ... | ... | 0.00161 |
0.001233 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.050 | -0.200 | 22.250 | ... | ... | 0.001621 |
0.001201 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.050 | -0.200 | 23.250 | ... | ... | 0.001632 |
0.001172 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.050 | -0.200 | 24.250 | ... | ... | 0.001642 |
0.001145 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.050 | -0.200 | 25.250 | ... | ... | 0.001653 |
0.00112 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.050 | -0.200 | 26.250 | ... | ... | 0.001664 |
0.001097 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.050 | -0.200 | 27.250 | ... | ... | 0.001674 |
0.001074 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.050 | -0.200 | 28.250 | ... | ... | 0.001685 |
0.001054 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.050 | -0.200 | 29.250 | ... | ... | 0.001695 |
0.001034 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.050 | -0.200 | 30.250 | ... | ... | 0.001706 |
0.001015 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.050 | -0.200 | 31.250 | ... | ... | 0.001716 |
0.000998 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.050 | -0.200 | 32.250 | ... | ... | 0.001727 |
0.000981 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.050 | -0.200 | 33.250 | ... | ... | 0.001737 |
0.000965 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.050 | -0.200 | 34.250 | ... | ... | 0.001747 |
0.00095 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.050 | -0.200 | 35.250 | ... | ... | 0.001757 |
0.000936 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.050 | -0.200 | 36.250 | ... | ... | 0.001767 |
0.000922 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.050 | -0.200 | 37.250 | ... | ... | 0.001778 |
0.000909 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.050 | -0.200 | 38.250 | ... | ... | 0.001788 |
0.000897 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.050 | -0.200 | 39.250 | ... | ... | 0.001798 |
0.000885 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.050 | -0.200 | 40.250 | ... | ... | 0.001808 |
0.000874 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.050 | -0.200 | 41.250 | ... | ... | 0.001818 |
0.000863 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.050 | -0.200 | 42.250 | ... | ... | 0.001827 |
0.000852 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.050 | -0.200 | 43.250 | ... | ... | 0.001837 |
0.000842 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.050 | -0.200 | 44.250 | ... | ... | 0.001847 |
0.000833 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.050 | -0.200 | 45.250 | ... | ... | 0.001857 |
0.000823 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.050 | -0.200 | 46.250 | ... | ... | 0.001867 |
0.000814 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.050 | -0.200 | 47.250 | ... | ... | 0.001876 |
0.000806 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.050 | -0.200 | 48.250 | ... | ... | 0.001886 |
0.000797 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.050 | -0.200 | 49.250 | ... | ... | 0.001896 |
0.000789 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.050 | -0.200 | 50.250 | ... | ... | 0.001905 |
0.000782 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.050 | -0.200 | 51.250 | ... | ... | 0.001915 |
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.