Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002764 | ... | ... | 42.850 | 0 | 42.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000617 |
0.002849 | ... | ... | 41.850 | 0 | 41.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.000646 |
0.00293 | ... | ... | 40.850 | 0 | 40.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.000675 |
0.00301 | ... | ... | 39.850 | 0 | 39.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000705 |
0.003087 | ... | ... | 38.850 | 0 | 38.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.000736 |
0.003163 | ... | ... | 37.850 | 0 | 37.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000768 |
0.003236 | ... | ... | 36.850 | 0 | 36.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000801 |
0.003308 | ... | ... | 35.850 | 0 | 35.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000835 |
0.003379 | ... | ... | 34.850 | 0 | 34.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.00087 |
0.003448 | ... | ... | 33.850 | 0 | 33.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.000906 |
0.003515 | ... | ... | 32.850 | 0 | 32.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.000944 |
0.003582 | ... | ... | 31.850 | 0 | 31.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.000984 |
0.003647 | ... | ... | 30.850 | 0 | 30.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001025 |
0.003711 | ... | ... | 29.850 | 0 | 29.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001068 |
0.003774 | ... | ... | 28.850 | 0 | 28.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001113 |
0.003836 | ... | ... | 27.850 | 0 | 27.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001161 |
0.003897 | ... | ... | 26.850 | 0 | 26.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.001211 |
0.003957 | ... | ... | 25.850 | 0 | 25.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.001264 |
0.004016 | ... | ... | 24.850 | 0 | 24.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.00132 |
0.004075 | ... | ... | 23.850 | 0 | 23.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001379 |
0.004132 | ... | ... | 22.850 | 0 | 22.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001443 |
0.004189 | ... | ... | 21.850 | 0 | 21.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.001511 |
0.004245 | ... | ... | 20.850 | 0 | 20.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.001584 |
0.004301 | ... | ... | 19.850 | 0 | 19.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.001663 |
0.004356 | ... | ... | 18.850 | 0 | 18.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.001747 |
0.00441 | ... | ... | 17.850 | 0 | 17.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.00184 |
0.004437 | ... | ... | 17.350 | 0 | 17.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.001889 |
0.004464 | ... | ... | 16.850 | 0 | 16.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.001941 |
0.00449 | ... | ... | 16.350 | 0 | 16.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.001995 |
0.004517 | ... | ... | 15.850 | 0 | 15.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.002051 |
0.004543 | ... | ... | 15.350 | 0 | 15.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.002111 |
0.004569 | ... | ... | 14.850 | 0 | 14.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.002174 |
0.004595 | ... | ... | 14.350 | 0 | 14.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.00224 |
0.004621 | ... | ... | 13.850 | 0 | 13.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.00231 |
0.004647 | ... | ... | 13.350 | 0 | 13.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.002384 |
0.004672 | ... | ... | 12.850 | 0 | 12.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.002463 |
0.004698 | ... | ... | 12.350 | 0 | 12.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.002546 |
0.004723 | ... | ... | 11.850 | 0 | 11.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.002636 |
0.004749 | ... | ... | 11.350 | 0 | 11.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.002731 |
0.004774 | ... | ... | 10.850 | 0 | 10.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.002833 |
0.004799 | ... | ... | 10.350 | 0 | 10.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.002943 |
0.004824 | ... | ... | 9.850 | 0 | 9.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.003062 |
0.004848 | ... | ... | 9.350 | 0 | 9.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.003191 |
0.004873 | ... | ... | 8.850 | 0 | 8.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.003331 |
0.004898 | ... | ... | 8.350 | 0 | 8.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.003485 |
0.004922 | ... | ... | 7.850 | 0 | 7.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.003653 |
0.004947 | ... | ... | 7.350 | 0 | 7.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.00384 |
0.004971 | ... | ... | 6.850 | 0 | 6.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.004048 |
0.004995 | ... | ... | 6.350 | 0 | 6.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.004281 |
0.005019 | ... | ... | 5.850 | 0 | 5.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.004545 |
0.005043 | ... | ... | 5.350 | 0 | 5.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.004846 |
0.005066 | ... | ... | 4.850 | 0 | 4.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.005195 |
0.00509 | ... | ... | 4.350 | 0 | 4.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.005606 |
0.005114 | ... | ... | 3.850 | 0 | 3.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.006096 |
0.005137 | ... | ... | 3.350 | 0 | 3.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.006696 |
0.00516 | ... | ... | 2.850 | 0 | 2.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.00745 |
0.005184 | ... | ... | 2.350 | 0 | 2.350 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.008435 |
0.015921 | ... | ... | 1.875 | 0 | 1.875 | 560000 | 0.025 | 0 | 0.025 | ... | ... | 0.014548 |
0.024755 | ... | ... | 1.425 | -0.025 | 1.400 | 565000 | 0.075 | 0 | 0.075 | ... | ... | 0.028516 |
0.04163 | ... | ... | 1.025 | -0.025 | 1 | 570000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.041489 |
0.052522 | ... | ... | 0.675 | -0.025 | 0.650 | 575000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.052512 |
0.054847 | ... | ... | 0.425 | -0.025 | 0.400 | 580000 | 0.550 | -0.025 | 0.575 | ... | ... | 0.054847 |
0.047145 | ... | ... | 0.225 | -0.025 | 0.200 | 585000 | 0.850 | -0.025 | 0.875 | ... | ... | 0.04721 |
0.019129 | ... | ... | 0.125 | -0.100 | 0.025 | 590000 | 1.175 | -0.100 | 1.275 | ... | ... | 0.020176 |
0.010804 | ... | ... | 0.050 | -0.038 | 0.013 | 595000 | 1.650 | -0.050 | 1.700 | ... | ... | 0.005367 |
0.00926 | ... | ... | 0.025 | -0.013 | 0.013 | 600000 | 2.150 | -0.025 | 2.175 | ... | ... | 0.00539 |
0.008176 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.650 | 0 | 2.650 | ... | ... | 0.005412 |
0.007366 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.150 | 0 | 3.150 | ... | ... | 0.005435 |
0.006732 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.650 | 0 | 3.650 | ... | ... | 0.005457 |
0.006222 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.150 | 0 | 4.150 | ... | ... | 0.005479 |
0.0058 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.650 | 0 | 4.650 | ... | ... | 0.005502 |
0.005444 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.150 | 0 | 5.150 | ... | ... | 0.005524 |
0.00514 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.650 | 0 | 5.650 | ... | ... | 0.005546 |
0.004876 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.150 | 0 | 6.150 | ... | ... | 0.005568 |
0.004644 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.650 | 0 | 6.650 | ... | ... | 0.00559 |
0.004439 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.150 | 0 | 7.150 | ... | ... | 0.005611 |
0.004255 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.650 | 0 | 7.650 | ... | ... | 0.005633 |
0.004091 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.150 | 0 | 8.150 | ... | ... | 0.005655 |
0.003942 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.650 | 0 | 8.650 | ... | ... | 0.005676 |
0.003806 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.150 | 0 | 9.150 | ... | ... | 0.005698 |
0.003683 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.650 | 0 | 9.650 | ... | ... | 0.005719 |
0.003569 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.150 | 0 | 10.150 | ... | ... | 0.005741 |
0.003464 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.650 | 0 | 10.650 | ... | ... | 0.005762 |
0.003367 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.150 | 0 | 11.150 | ... | ... | 0.005783 |
0.003277 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.650 | 0 | 11.650 | ... | ... | 0.005804 |
0.003193 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.150 | 0 | 12.150 | ... | ... | 0.005825 |
0.003115 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.650 | 0 | 12.650 | ... | ... | 0.005846 |
0.003042 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.150 | 0 | 13.150 | ... | ... | 0.005867 |
0.002973 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.650 | 0 | 13.650 | ... | ... | 0.005888 |
0.002909 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.150 | 0 | 14.150 | ... | ... | 0.005909 |
0.002848 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.650 | 0 | 14.650 | ... | ... | 0.00593 |
0.00279 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.150 | 0 | 15.150 | ... | ... | 0.00595 |
0.002684 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.150 | 0 | 16.150 | ... | ... | 0.005991 |
0.002589 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.150 | 0 | 17.150 | ... | ... | 0.006032 |
0.002502 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.150 | 0 | 18.150 | ... | ... | 0.006073 |
0.002423 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.150 | 0 | 19.150 | ... | ... | 0.006114 |
0.002351 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.150 | 0 | 20.150 | ... | ... | 0.006154 |
0.002285 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.150 | 0 | 21.150 | ... | ... | 0.006194 |
0.002224 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.150 | 0 | 22.150 | ... | ... | 0.006234 |
0.002167 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.150 | 0 | 23.150 | ... | ... | 0.006273 |
0.002115 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.150 | 0 | 24.150 | ... | ... | 0.006313 |
0.002066 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.150 | 0 | 25.150 | ... | ... | 0.006352 |
0.00202 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.150 | 0 | 26.150 | ... | ... | 0.006391 |
0.001977 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.150 | 0 | 27.150 | ... | ... | 0.00643 |
0.001937 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.150 | 0 | 28.150 | ... | ... | 0.006468 |
0.001899 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.150 | 0 | 29.150 | ... | ... | 0.006507 |
0.001863 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.150 | 0 | 30.150 | ... | ... | 0.006545 |
0.00183 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.150 | 0 | 31.150 | ... | ... | 0.006583 |
0.001798 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.150 | 0 | 32.150 | ... | ... | 0.006621 |
0.001768 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.150 | 0 | 33.150 | ... | ... | 0.006658 |
0.001739 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.150 | 0 | 34.150 | ... | ... | 0.006696 |
0.001712 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.150 | 0 | 35.150 | ... | ... | 0.006733 |
0.001686 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.150 | 0 | 36.150 | ... | ... | 0.00677 |
0.001661 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.150 | 0 | 37.150 | ... | ... | 0.006807 |
0.001637 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.150 | 0 | 38.150 | ... | ... | 0.006844 |
0.001615 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.150 | 0 | 39.150 | ... | ... | 0.006881 |
0.001593 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.150 | 0 | 40.150 | ... | ... | 0.006917 |
0.001573 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.150 | 0 | 41.150 | ... | ... | 0.006953 |
0.001553 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.150 | 0 | 42.150 | ... | ... | 0.00699 |
0.001534 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.150 | 0 | 43.150 | ... | ... | 0.007026 |
0.001515 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.150 | 0 | 44.150 | ... | ... | 0.007061 |
0.001498 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.150 | 0 | 45.150 | ... | ... | 0.007097 |
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.