Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.01026 | ... | ... | 31.650 | -1.650 | 30 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001368 |
0.010598 | ... | ... | 30.650 | -1.650 | 29 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001444 |
0.010925 | ... | ... | 29.650 | -1.650 | 28 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001523 |
0.011243 | ... | ... | 28.650 | -1.650 | 27 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001606 |
0.011551 | ... | ... | 27.650 | -1.650 | 26 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001692 |
0.011852 | ... | ... | 26.650 | -1.650 | 25 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001783 |
0.012144 | ... | ... | 25.650 | -1.650 | 24 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001879 |
0.01243 | ... | ... | 24.650 | -1.650 | 23 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001981 |
0.012709 | ... | ... | 23.650 | -1.650 | 22 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.002089 |
0.012982 | ... | ... | 22.650 | -1.650 | 21 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.002204 |
0.013249 | ... | ... | 21.650 | -1.650 | 20 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.002328 |
0.013511 | ... | ... | 20.650 | -1.650 | 19 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.002461 |
0.013768 | ... | ... | 19.650 | -1.650 | 18 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.002605 |
0.014021 | ... | ... | 18.650 | -1.650 | 17 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.002762 |
0.014268 | ... | ... | 17.650 | -1.650 | 16 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.002933 |
0.014512 | ... | ... | 16.650 | -1.650 | 15 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.003122 |
0.014751 | ... | ... | 15.650 | -1.650 | 14 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.003331 |
0.014987 | ... | ... | 14.650 | -1.650 | 13 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.003565 |
0.015219 | ... | ... | 13.650 | -1.650 | 12 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.003829 |
0.015448 | ... | ... | 12.650 | -1.650 | 11 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.004129 |
0.015673 | ... | ... | 11.650 | -1.650 | 10 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.004476 |
0.015895 | ... | ... | 10.650 | -1.650 | 9 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.004881 |
0.016114 | ... | ... | 9.650 | -1.650 | 8 | 370000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.008512 |
0.019763 | ... | ... | 8.650 | -1.625 | 7.025 | 380000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.014409 |
0.023816 | ... | ... | 7.650 | -1.600 | 6.050 | 390000 | 0.075 | 0.050 | 0.025 | ... | ... | 0.020093 |
0.03355 | ... | ... | 6.675 | -1.550 | 5.125 | 400000 | 0.175 | 0.100 | 0.075 | ... | ... | 0.034058 |
0.047456 | ... | ... | 5.750 | -1.475 | 4.275 | 410000 | 0.300 | 0.175 | 0.125 | ... | ... | 0.046888 |
0.060532 | ... | ... | 4.850 | -1.375 | 3.475 | 420000 | 0.500 | 0.250 | 0.250 | ... | ... | 0.060485 |
0.072026 | ... | ... | 4.025 | -1.275 | 2.750 | 430000 | 0.775 | 0.375 | 0.400 | ... | ... | 0.072123 |
0.080252 | ... | ... | 3.250 | -1.125 | 2.125 | 440000 | 1.125 | 0.500 | 0.625 | ... | ... | 0.080223 |
0.083737 | ... | ... | 2.575 | -0.975 | 1.600 | 450000 | 1.600 | 0.650 | 0.950 | ... | ... | 0.083737 |
0.082187 | ... | ... | 2 | -0.825 | 1.175 | 460000 | 2.150 | 0.800 | 1.350 | ... | ... | 0.082138 |
0.076058 | ... | ... | 1.500 | -0.675 | 0.825 | 470000 | 2.800 | 0.950 | 1.850 | ... | ... | 0.075967 |
0.066874 | ... | ... | 1.100 | -0.525 | 0.575 | 480000 | 3.550 | 1.100 | 2.450 | ... | ... | 0.066916 |
0.055325 | ... | ... | 0.775 | -0.400 | 0.375 | 490000 | 4.350 | 1.225 | 3.125 | ... | ... | 0.055819 |
0.044351 | ... | ... | 0.550 | -0.300 | 0.250 | 500000 | 5.225 | 1.350 | 3.875 | ... | ... | 0.045693 |
0.032878 | ... | ... | 0.375 | -0.225 | 0.150 | 510000 | 6.125 | 1.425 | 4.700 | ... | ... | 0.035667 |
0.024944 | ... | ... | 0.250 | -0.150 | 0.100 | 520000 | 7.050 | 1.500 | 5.550 | ... | ... | 0.026486 |
0.015712 | ... | ... | 0.150 | -0.100 | 0.050 | 530000 | 8.025 | 1.550 | 6.475 | ... | ... | 0.022875 |
0.009524 | ... | ... | 0.100 | -0.075 | 0.025 | 540000 | 9 | 1.600 | 7.400 | ... | ... | 0.019467 |
0.00897 | ... | ... | 0.050 | -0.025 | 0.025 | 550000 | 10 | 1.625 | 8.375 | ... | ... | 0.019646 |
0.005296 | ... | ... | 0.025 | -0.013 | 0.013 | 560000 | 11 | 1.650 | 9.350 | ... | ... | 0.019824 |
0.005028 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 12 | 1.650 | 10.350 | ... | ... | 0.020001 |
0.004795 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 13 | 1.650 | 11.350 | ... | ... | 0.020176 |
0.004589 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 14 | 1.650 | 12.350 | ... | ... | 0.020349 |
0.004408 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 15 | 1.650 | 13.350 | ... | ... | 0.020521 |
0.004245 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 16 | 1.650 | 14.350 | ... | ... | 0.020692 |
0.004099 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 17 | 1.650 | 15.350 | ... | ... | 0.020861 |
0.003966 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 18 | 1.650 | 16.350 | ... | ... | 0.021029 |
0.003846 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 19 | 1.650 | 17.350 | ... | ... | 0.021195 |
0.003736 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 20 | 1.650 | 18.350 | ... | ... | 0.02136 |
0.003634 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 21 | 1.650 | 19.350 | ... | ... | 0.021524 |
0.003541 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 22 | 1.650 | 20.350 | ... | ... | 0.021687 |
0.003455 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 23 | 1.650 | 21.350 | ... | ... | 0.021848 |
0.003375 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 24 | 1.650 | 22.350 | ... | ... | 0.022009 |
0.0033 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 25 | 1.650 | 23.350 | ... | ... | 0.022168 |
0.00323 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 26 | 1.650 | 24.350 | ... | ... | 0.022326 |
0.003165 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 27 | 1.650 | 25.350 | ... | ... | 0.022483 |
0.003104 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 28 | 1.650 | 26.350 | ... | ... | 0.022639 |
0.003046 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 29 | 1.650 | 27.350 | ... | ... | 0.022794 |
0.002992 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 30 | 1.650 | 28.350 | ... | ... | 0.022947 |
0.002941 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 31 | 1.650 | 29.350 | ... | ... | 0.0231 |
0.002892 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 32 | 1.650 | 30.350 | ... | ... | 0.023252 |
0.002846 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 33 | 1.650 | 31.350 | ... | ... | 0.023403 |
0.002803 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 34 | 1.650 | 32.350 | ... | ... | 0.023552 |
0.002761 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 35 | 1.650 | 33.350 | ... | ... | 0.023701 |
0.002722 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 36 | 1.650 | 34.350 | ... | ... | 0.023849 |
0.002684 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 37 | 1.650 | 35.350 | ... | ... | 0.023996 |
0.002649 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 38 | 1.650 | 36.350 | ... | ... | 0.024142 |
0.002614 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 39 | 1.650 | 37.350 | ... | ... | 0.024287 |
0.002581 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 40 | 1.650 | 38.350 | ... | ... | 0.024432 |
0.00255 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 41 | 1.650 | 39.350 | ... | ... | 0.024575 |
0.00252 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 42 | 1.650 | 40.350 | ... | ... | 0.024718 |
0.002491 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 43 | 1.650 | 41.350 | ... | ... | 0.024859 |
0.002463 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 44 | 1.650 | 42.350 | ... | ... | 0.025 |
0.002436 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 45 | 1.650 | 43.350 | ... | ... | 0.025141 |
0.002411 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 46 | 1.650 | 44.350 | ... | ... | 0.02528 |
0.002386 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 47 | 1.650 | 45.350 | ... | ... | 0.025419 |
0.002362 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 48 | 1.650 | 46.350 | ... | ... | 0.025557 |
0.002339 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 49 | 1.650 | 47.350 | ... | ... | 0.025694 |
0.002317 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 50 | 1.650 | 48.350 | ... | ... | 0.02583 |
0.002295 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 51 | 1.650 | 49.350 | ... | ... | 0.025966 |
0.002275 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 52 | 1.650 | 50.350 | ... | ... | 0.026101 |
0.002255 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 53 | 1.650 | 51.350 | ... | ... | 0.026235 |
0.002235 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 54 | 1.650 | 52.350 | ... | ... | 0.026368 |
0.002216 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 55 | 1.650 | 53.350 | ... | ... | 0.026501 |
0.002198 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 56 | 1.650 | 54.350 | ... | ... | 0.026633 |
0.00218 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 57 | 1.650 | 55.350 | ... | ... | 0.026765 |
0.002163 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 58 | 1.650 | 56.350 | ... | ... | 0.026896 |
0.002147 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 59 | 1.650 | 57.350 | ... | ... | 0.027026 |
0.00213 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 60 | 1.650 | 58.350 | ... | ... | 0.027155 |
0.002115 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 61 | 1.650 | 59.350 | ... | ... | 0.027284 |
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.