Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.011748 | ... | ... | 41 | -0.025 | 40.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001235 |
0.01214 | ... | ... | 40 | -0.025 | 39.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001294 |
0.012518 | ... | ... | 39 | -0.025 | 38.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001354 |
0.012885 | ... | ... | 38 | -0.025 | 37.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001416 |
0.013242 | ... | ... | 37 | -0.025 | 36.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001479 |
0.013589 | ... | ... | 36 | -0.025 | 35.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001545 |
0.013926 | ... | ... | 35 | -0.025 | 34.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.001613 |
0.014256 | ... | ... | 34 | -0.025 | 33.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.001683 |
0.014577 | ... | ... | 33 | -0.025 | 32.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001756 |
0.014892 | ... | ... | 32 | -0.025 | 31.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001832 |
0.0152 | ... | ... | 31 | -0.025 | 30.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001911 |
0.015501 | ... | ... | 30 | -0.025 | 29.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001993 |
0.015797 | ... | ... | 29 | -0.025 | 28.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.00208 |
0.016087 | ... | ... | 28 | -0.025 | 27.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.002171 |
0.016372 | ... | ... | 27 | -0.025 | 26.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.002267 |
0.016652 | ... | ... | 26 | -0.025 | 25.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.002368 |
0.016928 | ... | ... | 25 | -0.025 | 24.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.002475 |
0.017199 | ... | ... | 24 | -0.025 | 23.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.002588 |
0.017465 | ... | ... | 23 | -0.025 | 22.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.002709 |
0.017728 | ... | ... | 22 | -0.025 | 21.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.002839 |
0.017986 | ... | ... | 21 | -0.025 | 20.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.002977 |
0.018241 | ... | ... | 20 | -0.025 | 19.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.003127 |
0.018493 | ... | ... | 19 | -0.025 | 18.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.003288 |
0.018741 | ... | ... | 18 | -0.025 | 17.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.003463 |
0.018986 | ... | ... | 17 | -0.025 | 16.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.003653 |
0.019227 | ... | ... | 16 | -0.025 | 15.975 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.003863 |
0.019466 | ... | ... | 15 | -0.025 | 14.975 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.004094 |
0.019702 | ... | ... | 14 | -0.025 | 13.975 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.004351 |
0.019935 | ... | ... | 13 | -0.025 | 12.975 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.004639 |
0.020165 | ... | ... | 12 | -0.025 | 11.975 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.004964 |
0.020393 | ... | ... | 11 | -0.025 | 10.975 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.005335 |
0.020618 | ... | ... | 10 | -0.025 | 9.975 | 460000 | 0.025 | 0 | 0.025 | ... | ... | 0.00922 |
0.020841 | ... | ... | 9 | -0.025 | 8.975 | 470000 | 0.025 | 0 | 0.025 | ... | ... | 0.009987 |
0.02483 | ... | ... | 8.025 | -0.025 | 8 | 480000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.016808 |
0.032341 | ... | ... | 7.075 | -0.025 | 7.050 | 490000 | 0.125 | 0 | 0.125 | ... | ... | 0.030613 |
0.042341 | ... | ... | 6.150 | -0.025 | 6.125 | 500000 | 0.200 | 0 | 0.200 | ... | ... | 0.041873 |
0.055514 | ... | ... | 5.275 | -0.025 | 5.250 | 510000 | 0.325 | 0 | 0.325 | ... | ... | 0.055786 |
0.069452 | ... | ... | 4.475 | -0.050 | 4.425 | 520000 | 0.500 | 0 | 0.500 | ... | ... | 0.070001 |
0.083078 | ... | ... | 3.700 | -0.025 | 3.675 | 530000 | 0.725 | 0 | 0.725 | ... | ... | 0.083024 |
0.094239 | ... | ... | 3.025 | -0.025 | 3 | 540000 | 1.050 | 0 | 1.050 | ... | ... | 0.094304 |
0.101693 | ... | ... | 2.425 | -0.025 | 2.400 | 550000 | 1.425 | 0 | 1.425 | ... | ... | 0.101673 |
0.104796 | ... | ... | 1.900 | -0.025 | 1.875 | 560000 | 1.900 | 0 | 1.900 | ... | ... | 0.104796 |
0.10339 | ... | ... | 1.475 | -0.025 | 1.450 | 570000 | 2.450 | 0 | 2.450 | ... | ... | 0.103352 |
0.097721 | ... | ... | 1.100 | -0.025 | 1.075 | 580000 | 3.100 | 0 | 3.100 | ... | ... | 0.097898 |
0.088998 | ... | ... | 0.825 | -0.025 | 0.800 | 590000 | 3.800 | 0 | 3.800 | ... | ... | 0.089057 |
0.077918 | ... | ... | 0.600 | -0.025 | 0.575 | 600000 | 4.575 | 0.025 | 4.550 | ... | ... | 0.078353 |
0.06553 | ... | ... | 0.425 | -0.025 | 0.400 | 610000 | 5.400 | 0.025 | 5.375 | ... | ... | 0.06671 |
0.053368 | ... | ... | 0.300 | -0.025 | 0.275 | 620000 | 6.275 | 0.025 | 6.250 | ... | ... | 0.055722 |
0.04362 | ... | ... | 0.200 | 0 | 0.200 | 630000 | 7.175 | 0.025 | 7.150 | ... | ... | 0.04508 |
0.032514 | ... | ... | 0.125 | 0 | 0.125 | 640000 | 8.100 | 0.025 | 8.075 | ... | ... | 0.03561 |
0.023108 | ... | ... | 0.075 | 0 | 0.075 | 650000 | 9.075 | 0.025 | 9.050 | ... | ... | 0.031821 |
0.017142 | ... | ... | 0.050 | 0 | 0.050 | 660000 | 10.050 | 0.025 | 10.025 | ... | ... | 0.028271 |
0.010412 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 11.025 | 0.025 | 11 | ... | ... | 0.024883 |
0.0099 | ... | ... | 0.025 | 0 | 0.025 | 680000 | 12.025 | 0.025 | 12 | ... | ... | 0.025068 |
0.005857 | ... | ... | 0.025 | -0.013 | 0.013 | 690000 | 13.025 | 0.025 | 13 | ... | ... | 0.025252 |
0.005599 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.025 | 0.025 | 14 | ... | ... | 0.025434 |
0.00537 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.025 | 0.025 | 15 | ... | ... | 0.025616 |
0.005166 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.025 | 0.025 | 16 | ... | ... | 0.025795 |
0.004981 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.025 | 0.025 | 17 | ... | ... | 0.025974 |
0.004815 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.025 | 0.025 | 18 | ... | ... | 0.026152 |
0.004663 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.025 | 0.025 | 19 | ... | ... | 0.026328 |
0.004524 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.025 | 0.025 | 20 | ... | ... | 0.026503 |
0.004397 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.025 | 0.025 | 21 | ... | ... | 0.026677 |
0.004279 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.025 | 0.025 | 22 | ... | ... | 0.02685 |
0.00417 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.025 | 0.025 | 23 | ... | ... | 0.027021 |
0.004069 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.025 | 0.025 | 24 | ... | ... | 0.027192 |
0.003975 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.025 | 0.025 | 25 | ... | ... | 0.027361 |
0.003887 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.025 | 0.025 | 26 | ... | ... | 0.02753 |
0.003805 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.025 | 0.025 | 27 | ... | ... | 0.027697 |
0.003727 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.025 | 0.025 | 28 | ... | ... | 0.027864 |
0.003655 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.025 | 0.025 | 29 | ... | ... | 0.028029 |
0.003586 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.025 | 0.025 | 30 | ... | ... | 0.028194 |
0.003521 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.025 | 0.025 | 31 | ... | ... | 0.028357 |
0.00346 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.025 | 0.025 | 32 | ... | ... | 0.02852 |
0.003403 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.025 | 0.025 | 33 | ... | ... | 0.028682 |
0.003348 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.025 | 0.025 | 34 | ... | ... | 0.028842 |
0.003295 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.025 | 0.025 | 35 | ... | ... | 0.029002 |
0.003245 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.025 | 0.025 | 36 | ... | ... | 0.029161 |
0.003198 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.025 | 0.025 | 37 | ... | ... | 0.029319 |
0.003153 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.025 | 0.025 | 38 | ... | ... | 0.029477 |
0.003109 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.025 | 0.025 | 39 | ... | ... | 0.029633 |
0.003068 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.025 | 0.025 | 40 | ... | ... | 0.029789 |
0.003028 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.025 | 0.025 | 41 | ... | ... | 0.029943 |
0.00299 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.025 | 0.025 | 42 | ... | ... | 0.030097 |
0.002954 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.025 | 0.025 | 43 | ... | ... | 0.030251 |
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.