Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003536 | ... | ... | 38.750 | 0.100 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.000722 |
0.003646 | ... | ... | 37.750 | 0.100 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.000758 |
0.003752 | ... | ... | 36.750 | 0.100 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.000794 |
0.003855 | ... | ... | 35.750 | 0.100 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.000831 |
0.003955 | ... | ... | 34.750 | 0.100 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.00087 |
0.004053 | ... | ... | 33.750 | 0.100 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.000909 |
0.004149 | ... | ... | 32.750 | 0.100 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.000951 |
0.004242 | ... | ... | 31.750 | 0.100 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.000994 |
0.004333 | ... | ... | 30.750 | 0.100 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.001038 |
0.004423 | ... | ... | 29.750 | 0.100 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.001085 |
0.00451 | ... | ... | 28.750 | 0.100 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.001133 |
0.004596 | ... | ... | 27.750 | 0.100 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.001185 |
0.004681 | ... | ... | 26.750 | 0.100 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.001238 |
0.004764 | ... | ... | 25.750 | 0.100 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.001295 |
0.004845 | ... | ... | 24.750 | 0.100 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.001355 |
0.004926 | ... | ... | 23.750 | 0.100 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.001419 |
0.005005 | ... | ... | 22.750 | 0.100 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.001487 |
0.005083 | ... | ... | 21.750 | 0.100 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.00156 |
0.00516 | ... | ... | 20.750 | 0.100 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.001638 |
0.005235 | ... | ... | 19.750 | 0.100 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.001721 |
0.00531 | ... | ... | 18.750 | 0.100 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.001812 |
0.005384 | ... | ... | 17.750 | 0.100 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.00191 |
0.00542 | ... | ... | 17.250 | 0.100 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.001963 |
0.005456 | ... | ... | 16.750 | 0.100 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.002017 |
0.005492 | ... | ... | 16.250 | 0.100 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.002075 |
0.005528 | ... | ... | 15.750 | 0.100 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.002135 |
0.005564 | ... | ... | 15.250 | 0.100 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.002199 |
0.005599 | ... | ... | 14.750 | 0.100 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.002265 |
0.005634 | ... | ... | 14.250 | 0.100 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.002335 |
0.00567 | ... | ... | 13.750 | 0.100 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.00241 |
0.005704 | ... | ... | 13.250 | 0.100 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.002488 |
0.005739 | ... | ... | 12.750 | 0.100 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.002572 |
0.005773 | ... | ... | 12.250 | 0.100 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.00266 |
0.005808 | ... | ... | 11.750 | 0.100 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.002755 |
0.005842 | ... | ... | 11.250 | 0.100 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.002856 |
0.005875 | ... | ... | 10.750 | 0.100 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.002964 |
0.005909 | ... | ... | 10.250 | 0.100 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.003081 |
0.005943 | ... | ... | 9.750 | 0.100 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.003207 |
0.005976 | ... | ... | 9.250 | 0.100 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.003344 |
0.006009 | ... | ... | 8.750 | 0.100 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.003492 |
0.006042 | ... | ... | 8.250 | 0.100 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.003655 |
0.006075 | ... | ... | 7.750 | 0.100 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.003833 |
0.006107 | ... | ... | 7.250 | 0.100 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.00403 |
0.00614 | ... | ... | 6.750 | 0.100 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.00425 |
0.006172 | ... | ... | 6.250 | 0.100 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.004497 |
0.006205 | ... | ... | 5.750 | 0.100 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.004776 |
0.006237 | ... | ... | 5.250 | 0.100 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.005095 |
0.006269 | ... | ... | 4.750 | 0.100 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.005464 |
0.0063 | ... | ... | 4.250 | 0.100 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.005897 |
0.006332 | ... | ... | 3.750 | 0.100 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.006416 |
0.006364 | ... | ... | 3.250 | 0.100 | 3.350 | 505000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.007049 |
0.006395 | ... | ... | 2.775 | 0.075 | 2.850 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.007846 |
0.015443 | ... | ... | 2.325 | 0.050 | 2.375 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.013368 |
0.027121 | ... | ... | 1.875 | 0.050 | 1.925 | 520000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.026259 |
0.036585 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | -0.100 | 0.225 | ... | ... | 0.036182 |
0.048772 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.250 | -0.125 | 0.375 | ... | ... | 0.04868 |
0.056423 | ... | ... | 0.800 | -0.025 | 0.775 | 535000 | 0.425 | -0.125 | 0.550 | ... | ... | 0.056417 |
0.058003 | ... | ... | 0.575 | -0.075 | 0.500 | 540000 | 0.650 | -0.175 | 0.825 | ... | ... | 0.058003 |
0.053288 | ... | ... | 0.375 | -0.050 | 0.325 | 545000 | 0.975 | -0.150 | 1.125 | ... | ... | 0.053327 |
0.03898 | ... | ... | 0.250 | -0.125 | 0.125 | 550000 | 1.275 | -0.200 | 1.475 | ... | ... | 0.039327 |
0.016843 | ... | ... | 0.150 | -0.125 | 0.025 | 555000 | 1.675 | -0.225 | 1.900 | ... | ... | 0.018611 |
0.009784 | ... | ... | 0.075 | -0.063 | 0.013 | 560000 | 2.150 | -0.175 | 2.325 | ... | ... | 0.006701 |
0.008641 | ... | ... | 0.050 | -0.038 | 0.013 | 565000 | 2.650 | -0.150 | 2.800 | ... | ... | 0.006731 |
0.007787 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 3.150 | -0.125 | 3.275 | ... | ... | 0.006761 |
0.00712 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | -0.100 | 3.750 | ... | ... | 0.00679 |
0.006582 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | -0.100 | 4.250 | ... | ... | 0.00682 |
0.006138 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | -0.100 | 4.750 | ... | ... | 0.006849 |
0.005763 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | -0.100 | 5.250 | ... | ... | 0.006878 |
0.005442 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | -0.100 | 5.750 | ... | ... | 0.006908 |
0.005163 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | -0.100 | 6.250 | ... | ... | 0.006937 |
0.004919 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | -0.100 | 6.750 | ... | ... | 0.006966 |
0.004703 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | -0.100 | 7.250 | ... | ... | 0.006995 |
0.00451 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | -0.100 | 7.750 | ... | ... | 0.007023 |
0.004337 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | -0.100 | 8.250 | ... | ... | 0.007052 |
0.00418 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | -0.100 | 8.750 | ... | ... | 0.007081 |
0.004037 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | -0.100 | 9.250 | ... | ... | 0.007109 |
0.003907 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | -0.100 | 9.750 | ... | ... | 0.007138 |
0.003787 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | -0.100 | 10.250 | ... | ... | 0.007166 |
0.003677 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | -0.100 | 10.750 | ... | ... | 0.007194 |
0.003575 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | -0.100 | 11.250 | ... | ... | 0.007222 |
0.00348 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | -0.100 | 11.750 | ... | ... | 0.00725 |
0.003392 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | -0.100 | 12.250 | ... | ... | 0.007278 |
0.003309 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | -0.100 | 12.750 | ... | ... | 0.007306 |
0.003233 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | -0.100 | 13.250 | ... | ... | 0.007334 |
0.00316 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | -0.100 | 13.750 | ... | ... | 0.007361 |
0.003092 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | -0.100 | 14.250 | ... | ... | 0.007389 |
0.003028 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | -0.100 | 14.750 | ... | ... | 0.007416 |
0.002968 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | -0.100 | 15.250 | ... | ... | 0.007444 |
0.00291 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | -0.100 | 15.750 | ... | ... | 0.007471 |
0.002856 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | -0.100 | 16.250 | ... | ... | 0.007498 |
0.002756 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | -0.100 | 17.250 | ... | ... | 0.007552 |
0.002665 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | -0.100 | 18.250 | ... | ... | 0.007606 |
0.002582 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | -0.100 | 19.250 | ... | ... | 0.007659 |
0.002506 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | -0.100 | 20.250 | ... | ... | 0.007713 |
0.002436 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | -0.100 | 21.250 | ... | ... | 0.007765 |
0.002372 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | -0.100 | 22.250 | ... | ... | 0.007818 |
0.002312 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | -0.100 | 23.250 | ... | ... | 0.00787 |
0.002257 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | -0.100 | 24.250 | ... | ... | 0.007922 |
0.002205 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | -0.100 | 25.250 | ... | ... | 0.007974 |
0.002157 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | -0.100 | 26.250 | ... | ... | 0.008025 |
0.002112 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | -0.100 | 27.250 | ... | ... | 0.008076 |
0.00207 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | -0.100 | 28.250 | ... | ... | 0.008127 |
0.00203 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | -0.100 | 29.250 | ... | ... | 0.008177 |
0.001992 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | -0.100 | 30.250 | ... | ... | 0.008227 |
0.001957 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | -0.100 | 31.250 | ... | ... | 0.008277 |
0.001923 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | -0.100 | 32.250 | ... | ... | 0.008327 |
0.001892 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | -0.100 | 33.250 | ... | ... | 0.008377 |
0.001862 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | -0.100 | 34.250 | ... | ... | 0.008426 |
0.001833 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | -0.100 | 35.250 | ... | ... | 0.008475 |
0.001805 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | -0.100 | 36.250 | ... | ... | 0.008523 |
0.001779 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | -0.100 | 37.250 | ... | ... | 0.008572 |
0.001755 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | -0.100 | 38.250 | ... | ... | 0.00862 |
0.001731 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | -0.100 | 39.250 | ... | ... | 0.008668 |
0.001708 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | -0.100 | 40.250 | ... | ... | 0.008716 |
0.001686 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | -0.100 | 41.250 | ... | ... | 0.008763 |
0.001665 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | -0.100 | 42.250 | ... | ... | 0.008811 |
0.001645 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | -0.100 | 43.250 | ... | ... | 0.008858 |
0.001626 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | -0.100 | 44.250 | ... | ... | 0.008905 |
0.001608 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | -0.100 | 45.250 | ... | ... | 0.008951 |
0.00159 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | -0.100 | 46.250 | ... | ... | 0.008998 |
0.001573 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | -0.100 | 47.250 | ... | ... | 0.009044 |
0.001556 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | -0.100 | 48.250 | ... | ... | 0.00909 |
0.00154 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | -0.100 | 49.250 | ... | ... | 0.009136 |
0.001525 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | -0.100 | 50.250 | ... | ... | 0.009182 |
0.00151 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | -0.100 | 51.250 | ... | ... | 0.009227 |
0.001496 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | -0.100 | 52.250 | ... | ... | 0.009273 |
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.