Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008137 | ... | ... | 44.575 | -1.575 | 43 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001005 |
0.0084 | ... | ... | 43.575 | -1.575 | 42 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001052 |
0.008655 | ... | ... | 42.575 | -1.575 | 41 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.0011 |
0.008903 | ... | ... | 41.575 | -1.575 | 40 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001149 |
0.009143 | ... | ... | 40.575 | -1.575 | 39 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001199 |
0.009377 | ... | ... | 39.575 | -1.575 | 38 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001251 |
0.009605 | ... | ... | 38.575 | -1.575 | 37 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001304 |
0.009828 | ... | ... | 37.575 | -1.575 | 36 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.00136 |
0.010045 | ... | ... | 36.575 | -1.575 | 35 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001417 |
0.010258 | ... | ... | 35.575 | -1.575 | 34 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001476 |
0.010466 | ... | ... | 34.575 | -1.575 | 33 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001537 |
0.010671 | ... | ... | 33.575 | -1.575 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001601 |
0.010871 | ... | ... | 32.575 | -1.575 | 31 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001668 |
0.011068 | ... | ... | 31.575 | -1.575 | 30 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001738 |
0.011261 | ... | ... | 30.575 | -1.575 | 29 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001811 |
0.011451 | ... | ... | 29.575 | -1.575 | 28 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001888 |
0.011638 | ... | ... | 28.575 | -1.575 | 27 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.00197 |
0.011822 | ... | ... | 27.575 | -1.575 | 26 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002056 |
0.012003 | ... | ... | 26.575 | -1.575 | 25 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.002146 |
0.012181 | ... | ... | 25.575 | -1.575 | 24 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.002243 |
0.012357 | ... | ... | 24.575 | -1.575 | 23 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.002346 |
0.012531 | ... | ... | 23.575 | -1.575 | 22 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.002456 |
0.012702 | ... | ... | 22.575 | -1.575 | 21 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.002574 |
0.012871 | ... | ... | 21.575 | -1.575 | 20 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.002701 |
0.013038 | ... | ... | 20.575 | -1.575 | 19 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.002838 |
0.013202 | ... | ... | 19.575 | -1.575 | 18 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.002987 |
0.013365 | ... | ... | 18.575 | -1.575 | 17 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.00315 |
0.013526 | ... | ... | 17.575 | -1.575 | 16 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.003328 |
0.013685 | ... | ... | 16.575 | -1.575 | 15 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.003525 |
0.013764 | ... | ... | 16.075 | -1.575 | 14.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.003632 |
0.013842 | ... | ... | 15.575 | -1.575 | 14 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.003744 |
0.01392 | ... | ... | 15.075 | -1.575 | 13.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.003863 |
0.013998 | ... | ... | 14.575 | -1.575 | 13 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.003989 |
0.014075 | ... | ... | 14.075 | -1.575 | 12.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.004123 |
0.014151 | ... | ... | 13.575 | -1.575 | 12 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.004266 |
0.014228 | ... | ... | 13.075 | -1.575 | 11.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.004419 |
0.014304 | ... | ... | 12.575 | -1.575 | 11 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.004583 |
0.014379 | ... | ... | 12.075 | -1.575 | 10.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.004759 |
0.014454 | ... | ... | 11.575 | -1.575 | 10 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.004949 |
0.014529 | ... | ... | 11.075 | -1.575 | 9.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.005154 |
0.014604 | ... | ... | 10.575 | -1.575 | 9 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.005377 |
0.014678 | ... | ... | 10.075 | -1.575 | 8.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.005622 |
0.014751 | ... | ... | 9.575 | -1.575 | 8 | 500000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.009346 |
0.014825 | ... | ... | 9.075 | -1.575 | 7.500 | 505000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.009792 |
0.01924 | ... | ... | 8.575 | -1.550 | 7.025 | 510000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.015772 |
0.019631 | ... | ... | 8.075 | -1.550 | 6.525 | 515000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.016557 |
0.024047 | ... | ... | 7.575 | -1.525 | 6.050 | 520000 | 0.075 | 0.050 | 0.025 | ... | ... | 0.021926 |
0.031331 | ... | ... | 7.100 | -1.500 | 5.600 | 525000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.026893 |
0.035328 | ... | ... | 6.625 | -1.500 | 5.125 | 530000 | 0.150 | 0.075 | 0.075 | ... | ... | 0.034544 |
0.041676 | ... | ... | 6.150 | -1.475 | 4.675 | 535000 | 0.200 | 0.100 | 0.100 | ... | ... | 0.041313 |
0.049371 | ... | ... | 5.675 | -1.425 | 4.250 | 540000 | 0.275 | 0.150 | 0.125 | ... | ... | 0.049308 |
0.057475 | ... | ... | 5.225 | -1.375 | 3.850 | 545000 | 0.350 | 0.175 | 0.175 | ... | ... | 0.056348 |
0.064436 | ... | ... | 4.775 | -1.325 | 3.450 | 550000 | 0.450 | 0.225 | 0.225 | ... | ... | 0.063725 |
0.071213 | ... | ... | 4.350 | -1.275 | 3.075 | 555000 | 0.575 | 0.275 | 0.300 | ... | ... | 0.070808 |
0.077334 | ... | ... | 3.950 | -1.225 | 2.725 | 560000 | 0.725 | 0.350 | 0.375 | ... | ... | 0.077131 |
0.08224 | ... | ... | 3.550 | -1.175 | 2.375 | 565000 | 0.900 | 0.425 | 0.475 | ... | ... | 0.082375 |
0.086261 | ... | ... | 3.175 | -1.100 | 2.075 | 570000 | 1.075 | 0.475 | 0.600 | ... | ... | 0.086236 |
0.088865 | ... | ... | 2.825 | -1.025 | 1.800 | 575000 | 1.300 | 0.550 | 0.750 | ... | ... | 0.088862 |
0.089993 | ... | ... | 2.475 | -0.925 | 1.550 | 580000 | 1.550 | 0.625 | 0.925 | ... | ... | 0.089993 |
0.089655 | ... | ... | 2.175 | -0.850 | 1.325 | 585000 | 1.825 | 0.725 | 1.100 | ... | ... | 0.089658 |
0.087834 | ... | ... | 1.900 | -0.800 | 1.100 | 590000 | 2.100 | 0.775 | 1.325 | ... | ... | 0.087859 |
0.084752 | ... | ... | 1.650 | -0.725 | 0.925 | 595000 | 2.425 | 0.850 | 1.575 | ... | ... | 0.084834 |
0.080619 | ... | ... | 1.400 | -0.625 | 0.775 | 600000 | 2.775 | 0.950 | 1.825 | ... | ... | 0.080808 |
0.075184 | ... | ... | 1.200 | -0.575 | 0.625 | 605000 | 3.125 | 1 | 2.125 | ... | ... | 0.07556 |
0.069794 | ... | ... | 1 | -0.475 | 0.525 | 610000 | 3.500 | 1.075 | 2.425 | ... | ... | 0.069614 |
0.063525 | ... | ... | 0.850 | -0.425 | 0.425 | 615000 | 3.900 | 1.150 | 2.750 | ... | ... | 0.063425 |
0.057522 | ... | ... | 0.700 | -0.350 | 0.350 | 620000 | 4.325 | 1.200 | 3.125 | ... | ... | 0.057576 |
0.050752 | ... | ... | 0.575 | -0.300 | 0.275 | 625000 | 4.750 | 1.250 | 3.500 | ... | ... | 0.051047 |
0.045065 | ... | ... | 0.475 | -0.250 | 0.225 | 630000 | 5.200 | 1.325 | 3.875 | ... | ... | 0.045683 |
0.038853 | ... | ... | 0.375 | -0.200 | 0.175 | 635000 | 5.650 | 1.350 | 4.300 | ... | ... | 0.039917 |
0.031821 | ... | ... | 0.300 | -0.175 | 0.125 | 640000 | 6.100 | 1.375 | 4.725 | ... | ... | 0.033539 |
0.027315 | ... | ... | 0.250 | -0.150 | 0.100 | 645000 | 6.575 | 1.425 | 5.150 | ... | ... | 0.029679 |
0.022503 | ... | ... | 0.200 | -0.125 | 0.075 | 650000 | 7.050 | 1.450 | 5.600 | ... | ... | 0.025702 |
0.017154 | ... | ... | 0.150 | -0.100 | 0.050 | 655000 | 7.525 | 1.475 | 6.050 | ... | ... | 0.02151 |
0.016565 | ... | ... | 0.125 | -0.075 | 0.050 | 660000 | 8.025 | 1.500 | 6.525 | ... | ... | 0.02133 |
0.010362 | ... | ... | 0.100 | -0.075 | 0.025 | 665000 | 8.500 | 1.500 | 7 | ... | ... | 0.017012 |
0.010021 | ... | ... | 0.075 | -0.050 | 0.025 | 670000 | 9 | 1.525 | 7.475 | ... | ... | 0.017076 |
0.009708 | ... | ... | 0.050 | -0.025 | 0.025 | 675000 | 9.500 | 1.550 | 7.950 | ... | ... | 0.01714 |
0.009421 | ... | ... | 0.050 | -0.025 | 0.025 | 680000 | 10 | 1.550 | 8.450 | ... | ... | 0.017203 |
0.005713 | ... | ... | 0.025 | -0.013 | 0.013 | 685000 | 10.500 | 1.575 | 8.925 | ... | ... | 0.017267 |
0.005551 | ... | ... | 0.025 | -0.013 | 0.013 | 690000 | 11 | 1.575 | 9.425 | ... | ... | 0.01733 |
0.005401 | ... | ... | 0.025 | -0.013 | 0.013 | 695000 | 11.500 | 1.575 | 9.925 | ... | ... | 0.017393 |
0.005261 | ... | ... | 0.025 | -0.013 | 0.013 | 700000 | 12 | 1.575 | 10.425 | ... | ... | 0.017455 |
0.00513 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.500 | 1.575 | 10.925 | ... | ... | 0.017518 |
0.005008 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13 | 1.575 | 11.425 | ... | ... | 0.01758 |
0.004894 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.500 | 1.575 | 11.925 | ... | ... | 0.017642 |
0.004787 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14 | 1.575 | 12.425 | ... | ... | 0.017704 |
0.004685 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.500 | 1.575 | 12.925 | ... | ... | 0.017766 |
0.004589 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15 | 1.575 | 13.425 | ... | ... | 0.017827 |
0.004499 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.500 | 1.575 | 13.925 | ... | ... | 0.017888 |
0.004413 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16 | 1.575 | 14.425 | ... | ... | 0.01795 |
0.004255 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17 | 1.575 | 15.425 | ... | ... | 0.018071 |
0.004111 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18 | 1.575 | 16.425 | ... | ... | 0.018192 |
0.003981 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19 | 1.575 | 17.425 | ... | ... | 0.018312 |
0.003861 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20 | 1.575 | 18.425 | ... | ... | 0.018431 |
0.003752 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21 | 1.575 | 19.425 | ... | ... | 0.01855 |
0.003651 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22 | 1.575 | 20.425 | ... | ... | 0.018668 |
0.003557 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23 | 1.575 | 21.425 | ... | ... | 0.018785 |
0.00347 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24 | 1.575 | 22.425 | ... | ... | 0.018901 |
0.003389 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25 | 1.575 | 23.425 | ... | ... | 0.019017 |
0.003313 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26 | 1.575 | 24.425 | ... | ... | 0.019132 |
0.003243 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27 | 1.575 | 25.425 | ... | ... | 0.019247 |
0.003176 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28 | 1.575 | 26.425 | ... | ... | 0.01936 |
0.003114 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29 | 1.575 | 27.425 | ... | ... | 0.019474 |
0.003055 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30 | 1.575 | 28.425 | ... | ... | 0.019586 |
0.002999 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31 | 1.575 | 29.425 | ... | ... | 0.019698 |
0.002947 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32 | 1.575 | 30.425 | ... | ... | 0.019809 |
0.002897 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33 | 1.575 | 31.425 | ... | ... | 0.01992 |
0.00285 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34 | 1.575 | 32.425 | ... | ... | 0.02003 |
0.002805 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35 | 1.575 | 33.425 | ... | ... | 0.02014 |
0.002762 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36 | 1.575 | 34.425 | ... | ... | 0.020249 |
0.002721 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37 | 1.575 | 35.425 | ... | ... | 0.020358 |
0.002682 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38 | 1.575 | 36.425 | ... | ... | 0.020466 |
0.002645 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39 | 1.575 | 37.425 | ... | ... | 0.020573 |
0.00261 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40 | 1.575 | 38.425 | ... | ... | 0.02068 |
0.002576 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41 | 1.575 | 39.425 | ... | ... | 0.020786 |
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.