Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.009075 | ... | ... | 42.050 | 0.450 | 42.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.00107 |
0.009371 | ... | ... | 41.050 | 0.450 | 41.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.00112 |
0.009658 | ... | ... | 40.050 | 0.450 | 40.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001171 |
0.009936 | ... | ... | 39.050 | 0.450 | 39.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001224 |
0.010205 | ... | ... | 38.050 | 0.450 | 38.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001278 |
0.010468 | ... | ... | 37.050 | 0.450 | 37.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001333 |
0.010724 | ... | ... | 36.050 | 0.450 | 36.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001391 |
0.010974 | ... | ... | 35.050 | 0.450 | 35.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.00145 |
0.011218 | ... | ... | 34.050 | 0.450 | 34.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001511 |
0.011457 | ... | ... | 33.050 | 0.450 | 33.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001575 |
0.011691 | ... | ... | 32.050 | 0.450 | 32.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001641 |
0.01192 | ... | ... | 31.050 | 0.450 | 31.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.00171 |
0.012145 | ... | ... | 30.050 | 0.450 | 30.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001782 |
0.012365 | ... | ... | 29.050 | 0.450 | 29.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001858 |
0.012582 | ... | ... | 28.050 | 0.450 | 28.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001937 |
0.012795 | ... | ... | 27.050 | 0.450 | 27.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.00202 |
0.013005 | ... | ... | 26.050 | 0.450 | 26.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.002108 |
0.013211 | ... | ... | 25.050 | 0.450 | 25.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002201 |
0.013414 | ... | ... | 24.050 | 0.450 | 24.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.0023 |
0.013614 | ... | ... | 23.050 | 0.450 | 23.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.002404 |
0.013811 | ... | ... | 22.050 | 0.450 | 22.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.002516 |
0.014006 | ... | ... | 21.050 | 0.450 | 21.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.002636 |
0.014197 | ... | ... | 20.050 | 0.450 | 20.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.002765 |
0.014387 | ... | ... | 19.050 | 0.450 | 19.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.002904 |
0.014573 | ... | ... | 18.050 | 0.450 | 18.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.003054 |
0.014758 | ... | ... | 17.050 | 0.450 | 17.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.003218 |
0.01494 | ... | ... | 16.050 | 0.450 | 16.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.003397 |
0.01512 | ... | ... | 15.050 | 0.450 | 15.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.003594 |
0.015298 | ... | ... | 14.050 | 0.450 | 14.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.003813 |
0.015474 | ... | ... | 13.050 | 0.450 | 13.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.004056 |
0.015649 | ... | ... | 12.050 | 0.450 | 12.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.00433 |
0.015821 | ... | ... | 11.050 | 0.450 | 11.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.004641 |
0.015991 | ... | ... | 10.050 | 0.450 | 10.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.004998 |
0.01616 | ... | ... | 9.050 | 0.450 | 9.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.005414 |
0.016327 | ... | ... | 8.050 | 0.450 | 8.500 | 490000 | 0.025 | 0 | 0.025 | ... | ... | 0.009393 |
0.016492 | ... | ... | 7.075 | 0.425 | 7.500 | 500000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010287 |
0.025154 | ... | ... | 6.125 | 0.425 | 6.550 | 510000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.021934 |
0.033338 | ... | ... | 5.200 | 0.400 | 5.600 | 520000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.03454 |
0.048071 | ... | ... | 4.350 | 0.375 | 4.725 | 530000 | 0.250 | -0.050 | 0.300 | ... | ... | 0.047542 |
0.062831 | ... | ... | 3.525 | 0.375 | 3.900 | 540000 | 0.400 | -0.100 | 0.500 | ... | ... | 0.06171 |
0.076076 | ... | ... | 2.825 | 0.300 | 3.125 | 550000 | 0.650 | -0.125 | 0.775 | ... | ... | 0.076237 |
0.087075 | ... | ... | 2.175 | 0.275 | 2.450 | 560000 | 0.975 | -0.175 | 1.150 | ... | ... | 0.087188 |
0.093444 | ... | ... | 1.650 | 0.225 | 1.875 | 570000 | 1.375 | -0.225 | 1.600 | ... | ... | 0.093441 |
0.094278 | ... | ... | 1.200 | 0.200 | 1.400 | 580000 | 1.900 | -0.250 | 2.150 | ... | ... | 0.094281 |
0.089691 | ... | ... | 0.850 | 0.150 | 1 | 590000 | 2.500 | -0.300 | 2.800 | ... | ... | 0.089772 |
0.080736 | ... | ... | 0.600 | 0.100 | 0.700 | 600000 | 3.200 | -0.325 | 3.525 | ... | ... | 0.081102 |
0.068937 | ... | ... | 0.400 | 0.075 | 0.475 | 610000 | 3.950 | -0.375 | 4.325 | ... | ... | 0.068938 |
0.056782 | ... | ... | 0.250 | 0.075 | 0.325 | 620000 | 4.800 | -0.375 | 5.175 | ... | ... | 0.057229 |
0.043392 | ... | ... | 0.175 | 0.025 | 0.200 | 630000 | 5.675 | -0.400 | 6.075 | ... | ... | 0.04473 |
0.032261 | ... | ... | 0.100 | 0.025 | 0.125 | 640000 | 6.600 | -0.425 | 7.025 | ... | ... | 0.03493 |
0.022851 | ... | ... | 0.050 | 0.025 | 0.075 | 650000 | 7.550 | -0.425 | 7.975 | ... | ... | 0.027326 |
0.01686 | ... | ... | 0.025 | 0.025 | 0.050 | 660000 | 8.525 | -0.425 | 8.950 | ... | ... | 0.023139 |
0.010212 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 9.500 | -0.450 | 9.950 | ... | ... | 0.019091 |
0.009632 | ... | ... | 0.013 | 0.013 | 0.025 | 680000 | 10.500 | -0.450 | 10.950 | ... | ... | 0.019234 |
0.005683 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.500 | -0.450 | 11.950 | ... | ... | 0.019375 |
0.005398 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.500 | -0.450 | 12.950 | ... | ... | 0.019515 |
0.00515 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.500 | -0.450 | 13.950 | ... | ... | 0.019655 |
0.00493 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.500 | -0.450 | 14.950 | ... | ... | 0.019793 |
0.004734 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.500 | -0.450 | 15.950 | ... | ... | 0.019931 |
0.004559 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.500 | -0.450 | 16.950 | ... | ... | 0.020067 |
0.0044 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.500 | -0.450 | 17.950 | ... | ... | 0.020203 |
0.004257 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.500 | -0.450 | 18.950 | ... | ... | 0.020338 |
0.004125 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.500 | -0.450 | 19.950 | ... | ... | 0.020472 |
0.004005 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.500 | -0.450 | 20.950 | ... | ... | 0.020605 |
0.003895 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.500 | -0.450 | 21.950 | ... | ... | 0.020737 |
0.003792 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.500 | -0.450 | 22.950 | ... | ... | 0.020869 |
0.003697 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.500 | -0.450 | 23.950 | ... | ... | 0.021 |
0.00361 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.500 | -0.450 | 24.950 | ... | ... | 0.02113 |
0.003528 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.500 | -0.450 | 25.950 | ... | ... | 0.021259 |
0.003451 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.500 | -0.450 | 26.950 | ... | ... | 0.021387 |
0.003379 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.500 | -0.450 | 27.950 | ... | ... | 0.021515 |
0.003311 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.500 | -0.450 | 28.950 | ... | ... | 0.021642 |
0.003247 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.500 | -0.450 | 29.950 | ... | ... | 0.021768 |
0.003187 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.500 | -0.450 | 30.950 | ... | ... | 0.021894 |
0.00313 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.500 | -0.450 | 31.950 | ... | ... | 0.022019 |
0.003077 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.500 | -0.450 | 32.950 | ... | ... | 0.022143 |
0.003026 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.500 | -0.450 | 33.950 | ... | ... | 0.022267 |
0.002977 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.500 | -0.450 | 34.950 | ... | ... | 0.02239 |
0.002931 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.500 | -0.450 | 35.950 | ... | ... | 0.022512 |
0.002887 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.500 | -0.450 | 36.950 | ... | ... | 0.022634 |
0.002845 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.500 | -0.450 | 37.950 | ... | ... | 0.022755 |
0.002805 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.500 | -0.450 | 38.950 | ... | ... | 0.022875 |
0.002767 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.500 | -0.450 | 39.950 | ... | ... | 0.022995 |
0.002731 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.500 | -0.450 | 40.950 | ... | ... | 0.023114 |
0.002696 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.500 | -0.450 | 41.950 | ... | ... | 0.023233 |
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.