Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002046 | ... | ... | 36.175 | -0.250 | 35.925 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.000597 |
0.002101 | ... | ... | 35.175 | -0.250 | 34.925 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000626 |
0.002155 | ... | ... | 34.175 | -0.250 | 33.925 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000655 |
0.002208 | ... | ... | 33.175 | -0.250 | 32.925 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000686 |
0.002259 | ... | ... | 32.175 | -0.250 | 31.925 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000717 |
0.002309 | ... | ... | 31.175 | -0.250 | 30.925 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.00075 |
0.002358 | ... | ... | 30.175 | -0.250 | 29.925 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.000784 |
0.002406 | ... | ... | 29.175 | -0.250 | 28.925 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.00082 |
0.002454 | ... | ... | 28.175 | -0.250 | 27.925 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000858 |
0.0025 | ... | ... | 27.175 | -0.250 | 26.925 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.000897 |
0.002545 | ... | ... | 26.175 | -0.250 | 25.925 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.000939 |
0.00259 | ... | ... | 25.175 | -0.250 | 24.925 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.000983 |
0.002634 | ... | ... | 24.175 | -0.250 | 23.925 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.00103 |
0.002677 | ... | ... | 23.175 | -0.250 | 22.925 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001079 |
0.00272 | ... | ... | 22.175 | -0.250 | 21.925 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.001132 |
0.002762 | ... | ... | 21.175 | -0.250 | 20.925 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.001189 |
0.002803 | ... | ... | 20.175 | -0.250 | 19.925 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.00125 |
0.002844 | ... | ... | 19.175 | -0.250 | 18.925 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001317 |
0.002885 | ... | ... | 18.175 | -0.250 | 17.925 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001388 |
0.002925 | ... | ... | 17.175 | -0.250 | 16.925 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001467 |
0.002964 | ... | ... | 16.175 | -0.250 | 15.925 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001552 |
0.003003 | ... | ... | 15.175 | -0.250 | 14.925 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001647 |
0.003041 | ... | ... | 14.175 | -0.250 | 13.925 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001752 |
0.00306 | ... | ... | 13.675 | -0.250 | 13.425 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.001809 |
0.003079 | ... | ... | 13.175 | -0.250 | 12.925 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.00187 |
0.003098 | ... | ... | 12.675 | -0.250 | 12.425 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001935 |
0.003117 | ... | ... | 12.175 | -0.250 | 11.925 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.002003 |
0.003135 | ... | ... | 11.675 | -0.250 | 11.425 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.002077 |
0.003154 | ... | ... | 11.175 | -0.250 | 10.925 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.002155 |
0.003172 | ... | ... | 10.675 | -0.250 | 10.425 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.00224 |
0.003191 | ... | ... | 10.175 | -0.250 | 9.925 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.002331 |
0.003209 | ... | ... | 9.675 | -0.250 | 9.425 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.00243 |
0.003227 | ... | ... | 9.175 | -0.250 | 8.925 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.002538 |
0.003245 | ... | ... | 8.675 | -0.250 | 8.425 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.002655 |
0.003263 | ... | ... | 8.175 | -0.250 | 7.925 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.002784 |
0.003281 | ... | ... | 7.675 | -0.250 | 7.425 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.002927 |
0.003299 | ... | ... | 7.175 | -0.250 | 6.925 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.003085 |
0.003317 | ... | ... | 6.675 | -0.250 | 6.425 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.003263 |
0.003334 | ... | ... | 6.175 | -0.250 | 5.925 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.003464 |
0.003352 | ... | ... | 5.675 | -0.250 | 5.425 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.003693 |
0.003369 | ... | ... | 5.175 | -0.250 | 4.925 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.003957 |
0.003387 | ... | ... | 4.675 | -0.250 | 4.425 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.004268 |
0.003404 | ... | ... | 4.175 | -0.250 | 3.925 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.004637 |
0.003421 | ... | ... | 3.675 | -0.250 | 3.425 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.005087 |
0.003439 | ... | ... | 3.175 | -0.250 | 2.925 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.00565 |
0.003456 | ... | ... | 2.675 | -0.250 | 2.425 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.006381 |
0.003473 | ... | ... | 2.175 | -0.250 | 1.925 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.007379 |
0.00349 | ... | ... | 1.675 | -0.250 | 1.425 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.008853 |
0.003507 | ... | ... | 1.175 | -0.250 | 0.925 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.011335 |
0.023026 | ... | ... | 0.700 | -0.250 | 0.450 | 525000 | 0.025 | 0 | 0.025 | ... | ... | 0.022732 |
0.042006 | ... | ... | 0.325 | -0.200 | 0.125 | 530000 | 0.200 | 0.050 | 0.150 | ... | ... | 0.042007 |
0.020294 | ... | ... | 0.100 | -0.075 | 0.025 | 535000 | 0.600 | 0.175 | 0.425 | ... | ... | 0.020682 |
0.010636 | ... | ... | 0.025 | -0.013 | 0.013 | 540000 | 1.075 | 0.225 | 0.850 | ... | ... | 0.003573 |
0.008592 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 1.575 | 0.250 | 1.325 | ... | ... | 0.00359 |
0.007324 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 2.075 | 0.250 | 1.825 | ... | ... | 0.003606 |
0.006445 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 2.575 | 0.250 | 2.325 | ... | ... | 0.003623 |
0.005793 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 3.075 | 0.250 | 2.825 | ... | ... | 0.003639 |
0.005287 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 3.575 | 0.250 | 3.325 | ... | ... | 0.003655 |
0.004881 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 4.075 | 0.250 | 3.825 | ... | ... | 0.003672 |
0.004546 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 4.575 | 0.250 | 4.325 | ... | ... | 0.003688 |
0.004265 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 5.075 | 0.250 | 4.825 | ... | ... | 0.003704 |
0.004024 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 5.575 | 0.250 | 5.325 | ... | ... | 0.00372 |
0.003816 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 6.075 | 0.250 | 5.825 | ... | ... | 0.003736 |
0.003634 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 6.575 | 0.250 | 6.325 | ... | ... | 0.003751 |
0.003473 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 7.075 | 0.250 | 6.825 | ... | ... | 0.003767 |
0.003329 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 7.575 | 0.250 | 7.325 | ... | ... | 0.003783 |
0.0032 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 8.075 | 0.250 | 7.825 | ... | ... | 0.003799 |
0.003083 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 8.575 | 0.250 | 8.325 | ... | ... | 0.003814 |
0.002977 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 9.075 | 0.250 | 8.825 | ... | ... | 0.00383 |
0.002881 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 9.575 | 0.250 | 9.325 | ... | ... | 0.003846 |
0.002792 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 10.075 | 0.250 | 9.825 | ... | ... | 0.003861 |
0.00271 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 10.575 | 0.250 | 10.325 | ... | ... | 0.003877 |
0.002635 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 11.075 | 0.250 | 10.825 | ... | ... | 0.003892 |
0.002565 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 11.575 | 0.250 | 11.325 | ... | ... | 0.003908 |
0.002499 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 12.075 | 0.250 | 11.825 | ... | ... | 0.003923 |
0.002438 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 12.575 | 0.250 | 12.325 | ... | ... | 0.003938 |
0.002381 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 13.075 | 0.250 | 12.825 | ... | ... | 0.003953 |
0.002328 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 13.575 | 0.250 | 13.325 | ... | ... | 0.003969 |
0.002277 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 14.075 | 0.250 | 13.825 | ... | ... | 0.003984 |
0.00223 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 14.575 | 0.250 | 14.325 | ... | ... | 0.003999 |
0.002185 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 15.075 | 0.250 | 14.825 | ... | ... | 0.004014 |
0.002143 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 15.575 | 0.250 | 15.325 | ... | ... | 0.004029 |
0.002103 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 16.075 | 0.250 | 15.825 | ... | ... | 0.004044 |
0.002065 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 16.575 | 0.250 | 16.325 | ... | ... | 0.004059 |
0.002029 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.075 | 0.250 | 16.825 | ... | ... | 0.004073 |
0.001995 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 17.575 | 0.250 | 17.325 | ... | ... | 0.004088 |
0.001962 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.075 | 0.250 | 17.825 | ... | ... | 0.004103 |
0.001931 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 18.575 | 0.250 | 18.325 | ... | ... | 0.004118 |
0.001901 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.075 | 0.250 | 18.825 | ... | ... | 0.004132 |
0.001872 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 19.575 | 0.250 | 19.325 | ... | ... | 0.004147 |
0.001845 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.075 | 0.250 | 19.825 | ... | ... | 0.004162 |
0.001819 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 20.575 | 0.250 | 20.325 | ... | ... | 0.004176 |
0.001793 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.075 | 0.250 | 20.825 | ... | ... | 0.004191 |
0.001746 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.075 | 0.250 | 21.825 | ... | ... | 0.004219 |
0.001702 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.075 | 0.250 | 22.825 | ... | ... | 0.004248 |
0.001661 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.075 | 0.250 | 23.825 | ... | ... | 0.004277 |
0.001623 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.075 | 0.250 | 24.825 | ... | ... | 0.004305 |
0.001588 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.075 | 0.250 | 25.825 | ... | ... | 0.004333 |
0.001555 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.075 | 0.250 | 26.825 | ... | ... | 0.004361 |
0.001524 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.075 | 0.250 | 27.825 | ... | ... | 0.004389 |
0.001494 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.075 | 0.250 | 28.825 | ... | ... | 0.004417 |
0.001467 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.075 | 0.250 | 29.825 | ... | ... | 0.004445 |
0.001441 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.075 | 0.250 | 30.825 | ... | ... | 0.004472 |
0.001416 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.075 | 0.250 | 31.825 | ... | ... | 0.004499 |
0.001393 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.075 | 0.250 | 32.825 | ... | ... | 0.004527 |
0.001371 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.075 | 0.250 | 33.825 | ... | ... | 0.004554 |
0.001349 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.075 | 0.250 | 34.825 | ... | ... | 0.004581 |
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.