Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007353 | ... | ... | 39.500 | 1 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000988 |
0.007589 | ... | ... | 38.500 | 1 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001035 |
0.007818 | ... | ... | 37.500 | 1 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001084 |
0.008041 | ... | ... | 36.500 | 1 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001134 |
0.008257 | ... | ... | 35.500 | 1 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001185 |
0.008467 | ... | ... | 34.500 | 1 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001238 |
0.008672 | ... | ... | 33.500 | 1 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001292 |
0.008872 | ... | ... | 32.500 | 1 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001349 |
0.009068 | ... | ... | 31.500 | 1 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001408 |
0.00926 | ... | ... | 30.500 | 1 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001469 |
0.009447 | ... | ... | 29.500 | 1 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001533 |
0.009631 | ... | ... | 28.500 | 1 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.0016 |
0.009812 | ... | ... | 27.500 | 1 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001671 |
0.009989 | ... | ... | 26.500 | 1 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001744 |
0.010163 | ... | ... | 25.500 | 1 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001822 |
0.010334 | ... | ... | 24.500 | 1 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001904 |
0.010502 | ... | ... | 23.500 | 1 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.001991 |
0.010668 | ... | ... | 22.500 | 1 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002084 |
0.010831 | ... | ... | 21.500 | 1 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.002183 |
0.010992 | ... | ... | 20.500 | 1 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.002288 |
0.011151 | ... | ... | 19.500 | 1 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.002402 |
0.011307 | ... | ... | 18.500 | 1 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.002524 |
0.011462 | ... | ... | 17.500 | 1 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.002657 |
0.011614 | ... | ... | 16.500 | 1 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.002801 |
0.011764 | ... | ... | 15.500 | 1 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.002959 |
0.011913 | ... | ... | 14.500 | 1 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.003132 |
0.01206 | ... | ... | 13.500 | 1 | 14.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.003324 |
0.012132 | ... | ... | 13 | 1 | 14 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.003428 |
0.012205 | ... | ... | 12.500 | 1 | 13.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.003539 |
0.012277 | ... | ... | 12 | 1 | 13 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.003656 |
0.012348 | ... | ... | 11.500 | 1 | 12.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.00378 |
0.012419 | ... | ... | 11 | 1 | 12 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.003912 |
0.01249 | ... | ... | 10.500 | 1 | 11.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.004053 |
0.01256 | ... | ... | 10 | 1 | 11 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.004204 |
0.01263 | ... | ... | 9.500 | 1 | 10.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.004367 |
0.0127 | ... | ... | 9 | 1 | 10 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.004543 |
0.012769 | ... | ... | 8.500 | 1 | 9.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.004733 |
0.012838 | ... | ... | 8 | 1 | 9 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.004939 |
0.012907 | ... | ... | 7.500 | 1 | 8.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.005165 |
0.012975 | ... | ... | 7 | 1 | 8 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.005412 |
0.013043 | ... | ... | 6.500 | 1 | 7.500 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.005685 |
0.01311 | ... | ... | 6 | 1 | 7 | 485000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.005989 |
0.013177 | ... | ... | 5.525 | 0.975 | 6.500 | 490000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.009964 |
0.013244 | ... | ... | 5.050 | 0.950 | 6 | 495000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010534 |
0.018478 | ... | ... | 4.575 | 0.950 | 5.525 | 500000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.016949 |
0.023293 | ... | ... | 4.125 | 0.925 | 5.050 | 505000 | 0.050 | -0.075 | 0.125 | ... | ... | 0.017987 |
0.027955 | ... | ... | 3.675 | 0.900 | 4.575 | 510000 | 0.100 | -0.100 | 0.200 | ... | ... | 0.02766 |
0.035433 | ... | ... | 3.250 | 0.875 | 4.125 | 515000 | 0.125 | -0.125 | 0.250 | ... | ... | 0.032721 |
0.042209 | ... | ... | 2.850 | 0.825 | 3.675 | 520000 | 0.200 | -0.150 | 0.350 | ... | ... | 0.042534 |
0.050272 | ... | ... | 2.475 | 0.775 | 3.250 | 525000 | 0.275 | -0.200 | 0.475 | ... | ... | 0.050698 |
0.058574 | ... | ... | 2.125 | 0.725 | 2.850 | 530000 | 0.375 | -0.250 | 0.625 | ... | ... | 0.058993 |
0.066332 | ... | ... | 1.800 | 0.675 | 2.475 | 535000 | 0.500 | -0.300 | 0.800 | ... | ... | 0.066677 |
0.072998 | ... | ... | 1.500 | 0.625 | 2.125 | 540000 | 0.625 | -0.375 | 1 | ... | ... | 0.072859 |
0.078183 | ... | ... | 1.250 | 0.550 | 1.800 | 545000 | 0.825 | -0.425 | 1.250 | ... | ... | 0.078307 |
0.081643 | ... | ... | 1.025 | 0.500 | 1.525 | 550000 | 1.025 | -0.500 | 1.525 | ... | ... | 0.081638 |
0.083034 | ... | ... | 0.825 | 0.425 | 1.250 | 555000 | 1.250 | -0.575 | 1.825 | ... | ... | 0.083034 |
0.082377 | ... | ... | 0.650 | 0.375 | 1.025 | 560000 | 1.525 | -0.625 | 2.150 | ... | ... | 0.082382 |
0.079732 | ... | ... | 0.525 | 0.300 | 0.825 | 565000 | 1.825 | -0.675 | 2.500 | ... | ... | 0.079771 |
0.075604 | ... | ... | 0.400 | 0.275 | 0.675 | 570000 | 2.150 | -0.750 | 2.900 | ... | ... | 0.075376 |
0.069781 | ... | ... | 0.300 | 0.225 | 0.525 | 575000 | 2.525 | -0.775 | 3.300 | ... | ... | 0.07008 |
0.06276 | ... | ... | 0.225 | 0.175 | 0.400 | 580000 | 2.900 | -0.825 | 3.725 | ... | ... | 0.063352 |
0.056454 | ... | ... | 0.175 | 0.150 | 0.325 | 585000 | 3.300 | -0.850 | 4.150 | ... | ... | 0.05608 |
0.047402 | ... | ... | 0.125 | 0.100 | 0.225 | 590000 | 3.725 | -0.875 | 4.600 | ... | ... | 0.049006 |
0.04081 | ... | ... | 0.100 | 0.075 | 0.175 | 595000 | 4.150 | -0.925 | 5.075 | ... | ... | 0.040726 |
0.033428 | ... | ... | 0.075 | 0.050 | 0.125 | 600000 | 4.600 | -0.950 | 5.550 | ... | ... | 0.0337 |
0.028577 | ... | ... | 0.050 | 0.050 | 0.100 | 605000 | 5.075 | -0.950 | 6.025 | ... | ... | 0.029314 |
0.023477 | ... | ... | 0.025 | 0.050 | 0.075 | 610000 | 5.550 | -0.975 | 6.525 | ... | ... | 0.024822 |
0.017875 | ... | ... | 0.025 | 0.025 | 0.050 | 615000 | 6.025 | -0.975 | 7 | ... | ... | 0.020076 |
0.011207 | ... | ... | 0.025 | 0 | 0.025 | 620000 | 6.525 | -0.975 | 7.500 | ... | ... | 0.019796 |
0.010734 | ... | ... | 0.013 | 0.013 | 0.025 | 625000 | 7 | -1 | 8 | ... | ... | 0.014882 |
0.010311 | ... | ... | 0.013 | 0.013 | 0.025 | 630000 | 7.500 | -1 | 8.500 | ... | ... | 0.014942 |
0.006257 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8 | -1 | 9 | ... | ... | 0.015001 |
0.006026 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 8.500 | -1 | 9.500 | ... | ... | 0.01506 |
0.005816 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9 | -1 | 10 | ... | ... | 0.015119 |
0.005625 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 9.500 | -1 | 10.500 | ... | ... | 0.015178 |
0.005449 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10 | -1 | 11 | ... | ... | 0.015236 |
0.005287 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 10.500 | -1 | 11.500 | ... | ... | 0.015295 |
0.005138 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11 | -1 | 12 | ... | ... | 0.015353 |
0.005 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 11.500 | -1 | 12.500 | ... | ... | 0.015411 |
0.004871 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12 | -1 | 13 | ... | ... | 0.015468 |
0.00475 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 12.500 | -1 | 13.500 | ... | ... | 0.015526 |
0.004638 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13 | -1 | 14 | ... | ... | 0.015583 |
0.004533 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 13.500 | -1 | 14.500 | ... | ... | 0.01564 |
0.00434 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.500 | -1 | 15.500 | ... | ... | 0.015754 |
0.004169 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.500 | -1 | 16.500 | ... | ... | 0.015867 |
0.004015 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.500 | -1 | 17.500 | ... | ... | 0.015979 |
0.003877 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.500 | -1 | 18.500 | ... | ... | 0.01609 |
0.003751 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.500 | -1 | 19.500 | ... | ... | 0.016201 |
0.003636 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.500 | -1 | 20.500 | ... | ... | 0.016311 |
0.00353 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.500 | -1 | 21.500 | ... | ... | 0.01642 |
0.003434 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | -1 | 22.500 | ... | ... | 0.016528 |
0.003344 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | -1 | 23.500 | ... | ... | 0.016636 |
0.003261 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | -1 | 24.500 | ... | ... | 0.016743 |
0.003184 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | -1 | 25.500 | ... | ... | 0.01685 |
0.003112 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | -1 | 26.500 | ... | ... | 0.016956 |
0.003045 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | -1 | 27.500 | ... | ... | 0.017061 |
0.002981 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | -1 | 28.500 | ... | ... | 0.017166 |
0.002922 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | -1 | 29.500 | ... | ... | 0.01727 |
0.002866 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | -1 | 30.500 | ... | ... | 0.017374 |
0.002814 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | -1 | 31.500 | ... | ... | 0.017477 |
0.002764 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | -1 | 32.500 | ... | ... | 0.017579 |
0.002717 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | -1 | 33.500 | ... | ... | 0.017681 |
0.002672 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | -1 | 34.500 | ... | ... | 0.017783 |
0.00263 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | -1 | 35.500 | ... | ... | 0.017883 |
0.002589 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | -1 | 36.500 | ... | ... | 0.017984 |
0.002551 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | -1 | 37.500 | ... | ... | 0.018083 |
0.002514 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | -1 | 38.500 | ... | ... | 0.018183 |
0.002479 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | -1 | 39.500 | ... | ... | 0.018281 |
0.002446 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | -1 | 40.500 | ... | ... | 0.01838 |
0.002414 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | -1 | 41.500 | ... | ... | 0.018477 |
0.002383 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.500 | -1 | 42.500 | ... | ... | 0.018575 |
0.002354 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.500 | -1 | 43.500 | ... | ... | 0.018671 |
0.002325 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.500 | -1 | 44.500 | ... | ... | 0.018768 |
0.002298 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 44.500 | -1 | 45.500 | ... | ... | 0.018864 |
0.002272 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 45.500 | -1 | 46.500 | ... | ... | 0.018959 |
0.002247 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 46.500 | -1 | 47.500 | ... | ... | 0.019054 |
0.002223 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 47.500 | -1 | 48.500 | ... | ... | 0.019148 |
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.