Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007505 | ... | ... | 39.500 | 1 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000997 |
0.007747 | ... | ... | 38.500 | 1 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001045 |
0.007981 | ... | ... | 37.500 | 1 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001094 |
0.008209 | ... | ... | 36.500 | 1 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001144 |
0.008429 | ... | ... | 35.500 | 1 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001196 |
0.008644 | ... | ... | 34.500 | 1 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.00125 |
0.008854 | ... | ... | 33.500 | 1 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001305 |
0.009059 | ... | ... | 32.500 | 1 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001362 |
0.009259 | ... | ... | 31.500 | 1 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001422 |
0.009454 | ... | ... | 30.500 | 1 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001483 |
0.009646 | ... | ... | 29.500 | 1 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001548 |
0.009834 | ... | ... | 28.500 | 1 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001616 |
0.010018 | ... | ... | 27.500 | 1 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001686 |
0.010199 | ... | ... | 26.500 | 1 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001761 |
0.010377 | ... | ... | 25.500 | 1 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001839 |
0.010552 | ... | ... | 24.500 | 1 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001923 |
0.010724 | ... | ... | 23.500 | 1 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.00201 |
0.010893 | ... | ... | 22.500 | 1 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002104 |
0.01106 | ... | ... | 21.500 | 1 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.002204 |
0.011224 | ... | ... | 20.500 | 1 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.00231 |
0.011386 | ... | ... | 19.500 | 1 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.002425 |
0.011546 | ... | ... | 18.500 | 1 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.002549 |
0.011704 | ... | ... | 17.500 | 1 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.002682 |
0.011859 | ... | ... | 16.500 | 1 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.002828 |
0.012013 | ... | ... | 15.500 | 1 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.002987 |
0.012165 | ... | ... | 14.500 | 1 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.003162 |
0.012315 | ... | ... | 13.500 | 1 | 14.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.003356 |
0.012389 | ... | ... | 13 | 1 | 14 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.003461 |
0.012463 | ... | ... | 12.500 | 1 | 13.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.003572 |
0.012537 | ... | ... | 12 | 1 | 13 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.00369 |
0.01261 | ... | ... | 11.500 | 1 | 12.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.003816 |
0.012682 | ... | ... | 11 | 1 | 12 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.003949 |
0.012754 | ... | ... | 10.500 | 1 | 11.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.004092 |
0.012826 | ... | ... | 10 | 1 | 11 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.004244 |
0.012898 | ... | ... | 9.500 | 1 | 10.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.004409 |
0.012969 | ... | ... | 9 | 1 | 10 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.004586 |
0.01304 | ... | ... | 8.500 | 1 | 9.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.004778 |
0.01311 | ... | ... | 8 | 1 | 9 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.004986 |
0.01318 | ... | ... | 7.500 | 1 | 8.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.005214 |
0.013249 | ... | ... | 7 | 1 | 8 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.005464 |
0.013319 | ... | ... | 6.500 | 1 | 7.500 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.005739 |
0.013388 | ... | ... | 6 | 1 | 7 | 485000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.006046 |
0.013456 | ... | ... | 5.525 | 0.975 | 6.500 | 490000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010059 |
0.013525 | ... | ... | 5.050 | 0.950 | 6 | 495000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010634 |
0.018769 | ... | ... | 4.575 | 0.950 | 5.525 | 500000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.017111 |
0.023604 | ... | ... | 4.125 | 0.925 | 5.050 | 505000 | 0.050 | -0.075 | 0.125 | ... | ... | 0.018158 |
0.028291 | ... | ... | 3.675 | 0.900 | 4.575 | 510000 | 0.100 | -0.100 | 0.200 | ... | ... | 0.027923 |
0.035819 | ... | ... | 3.250 | 0.875 | 4.125 | 515000 | 0.125 | -0.125 | 0.250 | ... | ... | 0.033032 |
0.042645 | ... | ... | 2.850 | 0.825 | 3.675 | 520000 | 0.200 | -0.150 | 0.350 | ... | ... | 0.042938 |
0.050771 | ... | ... | 2.475 | 0.775 | 3.250 | 525000 | 0.275 | -0.200 | 0.475 | ... | ... | 0.051179 |
0.059142 | ... | ... | 2.125 | 0.725 | 2.850 | 530000 | 0.375 | -0.250 | 0.625 | ... | ... | 0.059553 |
0.066967 | ... | ... | 1.800 | 0.675 | 2.475 | 535000 | 0.500 | -0.300 | 0.800 | ... | ... | 0.067309 |
0.073692 | ... | ... | 1.500 | 0.625 | 2.125 | 540000 | 0.625 | -0.375 | 1 | ... | ... | 0.073549 |
0.078923 | ... | ... | 1.250 | 0.550 | 1.800 | 545000 | 0.825 | -0.425 | 1.250 | ... | ... | 0.079048 |
0.082415 | ... | ... | 1.025 | 0.500 | 1.525 | 550000 | 1.025 | -0.500 | 1.525 | ... | ... | 0.08241 |
0.083818 | ... | ... | 0.825 | 0.425 | 1.250 | 555000 | 1.250 | -0.575 | 1.825 | ... | ... | 0.083818 |
0.083156 | ... | ... | 0.650 | 0.375 | 1.025 | 560000 | 1.525 | -0.625 | 2.150 | ... | ... | 0.083161 |
0.080487 | ... | ... | 0.525 | 0.300 | 0.825 | 565000 | 1.825 | -0.675 | 2.500 | ... | ... | 0.080527 |
0.07632 | ... | ... | 0.400 | 0.275 | 0.675 | 570000 | 2.150 | -0.750 | 2.900 | ... | ... | 0.076093 |
0.070442 | ... | ... | 0.300 | 0.225 | 0.525 | 575000 | 2.525 | -0.775 | 3.300 | ... | ... | 0.07075 |
0.063356 | ... | ... | 0.225 | 0.175 | 0.400 | 580000 | 2.900 | -0.825 | 3.725 | ... | ... | 0.063964 |
0.056989 | ... | ... | 0.175 | 0.150 | 0.325 | 585000 | 3.300 | -0.850 | 4.150 | ... | ... | 0.056631 |
0.047853 | ... | ... | 0.125 | 0.100 | 0.225 | 590000 | 3.725 | -0.875 | 4.600 | ... | ... | 0.049501 |
0.041198 | ... | ... | 0.100 | 0.075 | 0.175 | 595000 | 4.150 | -0.925 | 5.075 | ... | ... | 0.041159 |
0.033746 | ... | ... | 0.075 | 0.050 | 0.125 | 600000 | 4.600 | -0.950 | 5.550 | ... | ... | 0.034086 |
0.028849 | ... | ... | 0.050 | 0.050 | 0.100 | 605000 | 5.075 | -0.950 | 6.025 | ... | ... | 0.029674 |
0.023701 | ... | ... | 0.025 | 0.050 | 0.075 | 610000 | 5.550 | -0.975 | 6.525 | ... | ... | 0.02516 |
0.018046 | ... | ... | 0.025 | 0.025 | 0.050 | 615000 | 6.025 | -0.975 | 7 | ... | ... | 0.020397 |
0.011314 | ... | ... | 0.025 | 0 | 0.025 | 620000 | 6.525 | -0.975 | 7.500 | ... | ... | 0.020117 |
0.010836 | ... | ... | 0.013 | 0.013 | 0.025 | 625000 | 7 | -1 | 8 | ... | ... | 0.015197 |
0.010409 | ... | ... | 0.013 | 0.013 | 0.025 | 630000 | 7.500 | -1 | 8.500 | ... | ... | 0.015258 |
0.006316 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8 | -1 | 9 | ... | ... | 0.015319 |
0.006083 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 8.500 | -1 | 9.500 | ... | ... | 0.015379 |
0.005871 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9 | -1 | 10 | ... | ... | 0.015439 |
0.005678 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 9.500 | -1 | 10.500 | ... | ... | 0.015499 |
0.005501 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10 | -1 | 11 | ... | ... | 0.015559 |
0.005338 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 10.500 | -1 | 11.500 | ... | ... | 0.015619 |
0.005187 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11 | -1 | 12 | ... | ... | 0.015678 |
0.005048 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 11.500 | -1 | 12.500 | ... | ... | 0.015737 |
0.004917 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12 | -1 | 13 | ... | ... | 0.015796 |
0.004796 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 12.500 | -1 | 13.500 | ... | ... | 0.015855 |
0.004682 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13 | -1 | 14 | ... | ... | 0.015913 |
0.004576 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 13.500 | -1 | 14.500 | ... | ... | 0.015971 |
0.004382 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.500 | -1 | 15.500 | ... | ... | 0.016087 |
0.004209 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.500 | -1 | 16.500 | ... | ... | 0.016203 |
0.004054 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.500 | -1 | 17.500 | ... | ... | 0.016317 |
0.003914 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.500 | -1 | 18.500 | ... | ... | 0.016431 |
0.003787 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.500 | -1 | 19.500 | ... | ... | 0.016544 |
0.00367 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.500 | -1 | 20.500 | ... | ... | 0.016656 |
0.003564 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.500 | -1 | 21.500 | ... | ... | 0.016767 |
0.003466 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | -1 | 22.500 | ... | ... | 0.016878 |
0.003376 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | -1 | 23.500 | ... | ... | 0.016988 |
0.003292 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | -1 | 24.500 | ... | ... | 0.017098 |
0.003214 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | -1 | 25.500 | ... | ... | 0.017206 |
0.003142 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | -1 | 26.500 | ... | ... | 0.017315 |
0.003074 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | -1 | 27.500 | ... | ... | 0.017422 |
0.00301 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | -1 | 28.500 | ... | ... | 0.017529 |
0.00295 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | -1 | 29.500 | ... | ... | 0.017635 |
0.002894 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | -1 | 30.500 | ... | ... | 0.017741 |
0.00284 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | -1 | 31.500 | ... | ... | 0.017846 |
0.00279 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | -1 | 32.500 | ... | ... | 0.017951 |
0.002743 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | -1 | 33.500 | ... | ... | 0.018055 |
0.002698 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | -1 | 34.500 | ... | ... | 0.018158 |
0.002655 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | -1 | 35.500 | ... | ... | 0.018261 |
0.002614 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | -1 | 36.500 | ... | ... | 0.018363 |
0.002575 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | -1 | 37.500 | ... | ... | 0.018465 |
0.002538 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | -1 | 38.500 | ... | ... | 0.018567 |
0.002503 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | -1 | 39.500 | ... | ... | 0.018667 |
0.002469 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | -1 | 40.500 | ... | ... | 0.018768 |
0.002437 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | -1 | 41.500 | ... | ... | 0.018867 |
0.002406 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.500 | -1 | 42.500 | ... | ... | 0.018967 |
0.002376 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.500 | -1 | 43.500 | ... | ... | 0.019065 |
0.002348 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.500 | -1 | 44.500 | ... | ... | 0.019164 |
0.00232 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 44.500 | -1 | 45.500 | ... | ... | 0.019261 |
0.002294 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 45.500 | -1 | 46.500 | ... | ... | 0.019359 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 46.500 | -1 | 47.500 | ... | ... | 0.019456 |
0.002244 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 47.500 | -1 | 48.500 | ... | ... | 0.019552 |
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.