Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.016316 | ... | ... | 39 | 0 | 39 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001492 |
0.016877 | ... | ... | 38 | 0 | 38 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001564 |
0.017419 | ... | ... | 37 | 0 | 37 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001639 |
0.017944 | ... | ... | 36 | 0 | 36 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001716 |
0.018454 | ... | ... | 35 | 0 | 35 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001795 |
0.018949 | ... | ... | 34 | 0 | 34 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001877 |
0.019431 | ... | ... | 33 | 0 | 33 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001962 |
0.0199 | ... | ... | 32 | 0 | 32 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.00205 |
0.020359 | ... | ... | 31 | 0 | 31 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.002142 |
0.020807 | ... | ... | 30 | 0 | 30 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.002238 |
0.021245 | ... | ... | 29 | 0 | 29 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.002338 |
0.021674 | ... | ... | 28 | 0 | 28 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.002443 |
0.022095 | ... | ... | 27 | 0 | 27 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.002554 |
0.022507 | ... | ... | 26 | 0 | 26 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.002671 |
0.022912 | ... | ... | 25 | 0 | 25 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.002794 |
0.023309 | ... | ... | 24 | 0 | 24 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.002925 |
0.0237 | ... | ... | 23 | 0 | 23 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.003064 |
0.024084 | ... | ... | 22 | 0 | 22 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.003213 |
0.024461 | ... | ... | 21 | 0 | 21 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.003373 |
0.024833 | ... | ... | 20 | 0 | 20 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.003544 |
0.025199 | ... | ... | 19 | 0 | 19 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.003729 |
0.02556 | ... | ... | 18 | 0 | 18 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.00393 |
0.025915 | ... | ... | 17 | 0 | 17 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.00415 |
0.026266 | ... | ... | 16 | 0 | 16 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.00439 |
0.026612 | ... | ... | 15 | 0 | 15 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.004655 |
0.026953 | ... | ... | 14 | 0 | 14 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.00495 |
0.02729 | ... | ... | 13 | 0 | 13 | 410000 | 0.025 | 0 | 0.025 | ... | ... | 0.008518 |
0.027622 | ... | ... | 12 | 0 | 12 | 420000 | 0.025 | 0 | 0.025 | ... | ... | 0.009095 |
0.027951 | ... | ... | 11 | 0 | 11 | 430000 | 0.050 | 0 | 0.050 | ... | ... | 0.015242 |
0.031125 | ... | ... | 10.025 | 0 | 10.025 | 440000 | 0.075 | 0 | 0.075 | ... | ... | 0.020887 |
0.037179 | ... | ... | 9.075 | 0 | 9.075 | 450000 | 0.125 | 0 | 0.125 | ... | ... | 0.029905 |
0.043406 | ... | ... | 8.150 | -0.025 | 8.125 | 460000 | 0.200 | 0 | 0.200 | ... | ... | 0.04084 |
0.055522 | ... | ... | 7.250 | 0 | 7.250 | 470000 | 0.300 | 0 | 0.300 | ... | ... | 0.052732 |
0.0664 | ... | ... | 6.400 | -0.025 | 6.375 | 480000 | 0.450 | 0 | 0.450 | ... | ... | 0.06631 |
0.079494 | ... | ... | 5.575 | 0 | 5.575 | 490000 | 0.625 | 0 | 0.625 | ... | ... | 0.078994 |
0.091834 | ... | ... | 4.825 | 0 | 4.825 | 500000 | 0.850 | -0.025 | 0.875 | ... | ... | 0.091241 |
0.10257 | ... | ... | 4.125 | 0 | 4.125 | 510000 | 1.150 | 0 | 1.150 | ... | ... | 0.102404 |
0.111094 | ... | ... | 3.500 | -0.025 | 3.475 | 520000 | 1.500 | -0.025 | 1.525 | ... | ... | 0.111091 |
0.117 | ... | ... | 2.925 | 0 | 2.925 | 530000 | 1.925 | 0 | 1.925 | ... | ... | 0.116985 |
0.119703 | ... | ... | 2.425 | -0.025 | 2.400 | 540000 | 2.400 | -0.025 | 2.425 | ... | ... | 0.119703 |
0.119238 | ... | ... | 1.975 | 0 | 1.975 | 550000 | 2.950 | -0.025 | 2.975 | ... | ... | 0.119224 |
0.115823 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 3.575 | 0 | 3.575 | ... | ... | 0.115825 |
0.109795 | ... | ... | 1.275 | 0 | 1.275 | 570000 | 4.250 | 0 | 4.250 | ... | ... | 0.109942 |
0.101617 | ... | ... | 1.025 | -0.025 | 1 | 580000 | 4.975 | 0 | 4.975 | ... | ... | 0.102123 |
0.091942 | ... | ... | 0.800 | -0.025 | 0.775 | 590000 | 5.725 | -0.025 | 5.750 | ... | ... | 0.092364 |
0.08169 | ... | ... | 0.600 | 0 | 0.600 | 600000 | 6.550 | 0 | 6.550 | ... | ... | 0.082818 |
0.070657 | ... | ... | 0.475 | -0.025 | 0.450 | 610000 | 7.400 | 0 | 7.400 | ... | ... | 0.072889 |
0.061096 | ... | ... | 0.350 | 0 | 0.350 | 620000 | 8.275 | 0 | 8.275 | ... | ... | 0.06304 |
0.050261 | ... | ... | 0.275 | -0.025 | 0.250 | 630000 | 9.200 | 0 | 9.200 | ... | ... | 0.055898 |
0.043143 | ... | ... | 0.200 | 0 | 0.200 | 640000 | 10.125 | 0 | 10.125 | ... | ... | 0.048436 |
0.035587 | ... | ... | 0.150 | 0 | 0.150 | 650000 | 11.075 | 0 | 11.075 | ... | ... | 0.043041 |
0.027205 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 12.025 | 0 | 12.025 | ... | ... | 0.037565 |
0.022032 | ... | ... | 0.075 | 0 | 0.075 | 670000 | 13 | 0 | 13 | ... | ... | 0.034891 |
0.016462 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 14 | 0 | 14 | ... | ... | 0.035149 |
0.010027 | ... | ... | 0.050 | -0.025 | 0.025 | 690000 | 15 | 0 | 15 | ... | ... | 0.035405 |
0.009666 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 16 | 0 | 16 | ... | ... | 0.03566 |
0.00934 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 17 | 0 | 17 | ... | ... | 0.035912 |
0.005549 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 18 | 0 | 18 | ... | ... | 0.036163 |
0.005374 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19 | 0 | 19 | ... | ... | 0.036411 |
0.005215 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20 | 0 | 20 | ... | ... | 0.036658 |
0.005069 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21 | 0 | 21 | ... | ... | 0.036904 |
0.004934 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22 | 0 | 22 | ... | ... | 0.037147 |
0.004809 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23 | 0 | 23 | ... | ... | 0.037389 |
0.004693 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24 | 0 | 24 | ... | ... | 0.037629 |
0.004586 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25 | 0 | 25 | ... | ... | 0.037867 |
0.004485 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26 | 0 | 26 | ... | ... | 0.038104 |
0.00439 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27 | 0 | 27 | ... | ... | 0.03834 |
0.004302 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28 | 0 | 28 | ... | ... | 0.038574 |
0.004219 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29 | 0 | 29 | ... | ... | 0.038806 |
0.00414 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30 | 0 | 30 | ... | ... | 0.039037 |
0.004066 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31 | 0 | 31 | ... | ... | 0.039266 |
0.003996 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32 | 0 | 32 | ... | ... | 0.039494 |
0.00393 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33 | 0 | 33 | ... | ... | 0.039721 |
0.003867 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34 | 0 | 34 | ... | ... | 0.039946 |
0.003807 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35 | 0 | 35 | ... | ... | 0.04017 |
0.00375 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36 | 0 | 36 | ... | ... | 0.040392 |
0.003695 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37 | 0 | 37 | ... | ... | 0.040613 |
0.003643 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38 | 0 | 38 | ... | ... | 0.040833 |
0.003594 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39 | 0 | 39 | ... | ... | 0.041052 |
0.003546 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40 | 0 | 40 | ... | ... | 0.041269 |
0.003501 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41 | 0 | 41 | ... | ... | 0.041485 |
0.003457 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42 | 0 | 42 | ... | ... | 0.0417 |
0.003416 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43 | 0 | 43 | ... | ... | 0.041914 |
0.003376 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44 | 0 | 44 | ... | ... | 0.042126 |
0.003337 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45 | 0 | 45 | ... | ... | 0.042338 |
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.