Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.024905 | ... | ... | 37.025 | -0.025 | 37 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001935 |
0.025803 | ... | ... | 36.025 | -0.025 | 36 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.002032 |
0.02667 | ... | ... | 35.025 | -0.025 | 35 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.002131 |
0.027508 | ... | ... | 34.025 | -0.025 | 34 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.002234 |
0.02832 | ... | ... | 33.025 | -0.025 | 33 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.00234 |
0.029108 | ... | ... | 32.025 | -0.025 | 32 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.00245 |
0.029874 | ... | ... | 31.025 | -0.025 | 31 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.002565 |
0.030621 | ... | ... | 30.025 | -0.025 | 30 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.002684 |
0.031348 | ... | ... | 29.025 | -0.025 | 29 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.002809 |
0.032058 | ... | ... | 28.025 | -0.025 | 28 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.002939 |
0.032752 | ... | ... | 27.025 | -0.025 | 27 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.003077 |
0.03343 | ... | ... | 26.025 | -0.025 | 26 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.003221 |
0.034094 | ... | ... | 25.025 | -0.025 | 25 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.003374 |
0.034745 | ... | ... | 24.025 | -0.025 | 24 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.003536 |
0.035383 | ... | ... | 23.025 | -0.025 | 23 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.003709 |
0.036009 | ... | ... | 22.025 | -0.025 | 22 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.003893 |
0.036624 | ... | ... | 21.025 | -0.025 | 21 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.004089 |
0.037228 | ... | ... | 20.025 | -0.025 | 20 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.004301 |
0.037821 | ... | ... | 19.025 | -0.025 | 19 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.00453 |
0.038405 | ... | ... | 18.025 | -0.025 | 18 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.004777 |
0.038979 | ... | ... | 17.025 | -0.025 | 17 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.005048 |
0.039544 | ... | ... | 16.025 | -0.025 | 16 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.005344 |
0.040101 | ... | ... | 15.025 | -0.025 | 15 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.00567 |
0.040649 | ... | ... | 14.025 | -0.025 | 14 | 380000 | 0.025 | 0 | 0.025 | ... | ... | 0.009753 |
0.04119 | ... | ... | 13.025 | -0.025 | 13 | 390000 | 0.050 | 0 | 0.050 | ... | ... | 0.016336 |
0.041723 | ... | ... | 12.025 | -0.025 | 12 | 400000 | 0.075 | 0 | 0.075 | ... | ... | 0.022325 |
0.044685 | ... | ... | 11.050 | -0.025 | 11.025 | 410000 | 0.100 | 0 | 0.100 | ... | ... | 0.028163 |
0.050277 | ... | ... | 10.100 | -0.025 | 10.075 | 420000 | 0.150 | 0 | 0.150 | ... | ... | 0.03759 |
0.058256 | ... | ... | 9.175 | -0.025 | 9.150 | 430000 | 0.250 | 0 | 0.250 | ... | ... | 0.051817 |
0.068096 | ... | ... | 8.275 | -0.025 | 8.250 | 440000 | 0.350 | 0 | 0.350 | ... | ... | 0.064201 |
0.080553 | ... | ... | 7.425 | -0.025 | 7.400 | 450000 | 0.475 | 0 | 0.475 | ... | ... | 0.077205 |
0.093079 | ... | ... | 6.600 | -0.025 | 6.575 | 460000 | 0.675 | 0 | 0.675 | ... | ... | 0.092455 |
0.106673 | ... | ... | 5.850 | -0.025 | 5.825 | 470000 | 0.875 | 0 | 0.875 | ... | ... | 0.105382 |
0.11861 | ... | ... | 5.125 | -0.025 | 5.100 | 480000 | 1.150 | 0 | 1.150 | ... | ... | 0.118136 |
0.129286 | ... | ... | 4.450 | 0 | 4.450 | 490000 | 1.475 | 0 | 1.475 | ... | ... | 0.128974 |
0.137484 | ... | ... | 3.850 | -0.025 | 3.825 | 500000 | 1.850 | 0 | 1.850 | ... | ... | 0.137429 |
0.143207 | ... | ... | 3.300 | -0.025 | 3.275 | 510000 | 2.300 | 0 | 2.300 | ... | ... | 0.143211 |
0.146061 | ... | ... | 2.800 | 0 | 2.800 | 520000 | 2.800 | 0.025 | 2.775 | ... | ... | 0.146061 |
0.146045 | ... | ... | 2.375 | -0.025 | 2.350 | 530000 | 3.325 | 0 | 3.325 | ... | ... | 0.146041 |
0.143343 | ... | ... | 1.975 | 0 | 1.975 | 540000 | 3.925 | 0 | 3.925 | ... | ... | 0.1433 |
0.138093 | ... | ... | 1.650 | -0.025 | 1.625 | 550000 | 4.575 | 0 | 4.575 | ... | ... | 0.138159 |
0.131052 | ... | ... | 1.350 | 0 | 1.350 | 560000 | 5.275 | 0 | 5.275 | ... | ... | 0.131081 |
0.122225 | ... | ... | 1.100 | 0 | 1.100 | 570000 | 6.025 | 0.025 | 6 | ... | ... | 0.122711 |
0.112596 | ... | ... | 0.900 | 0 | 0.900 | 580000 | 6.800 | 0 | 6.800 | ... | ... | 0.113093 |
0.102082 | ... | ... | 0.725 | 0 | 0.725 | 590000 | 7.625 | 0.025 | 7.600 | ... | ... | 0.10356 |
0.091032 | ... | ... | 0.575 | 0 | 0.575 | 600000 | 8.475 | 0.025 | 8.450 | ... | ... | 0.093959 |
0.07988 | ... | ... | 0.450 | 0 | 0.450 | 610000 | 9.350 | 0.025 | 9.325 | ... | ... | 0.084774 |
0.069182 | ... | ... | 0.375 | -0.025 | 0.350 | 620000 | 10.250 | 0.025 | 10.225 | ... | ... | 0.076549 |
0.05965 | ... | ... | 0.275 | 0 | 0.275 | 630000 | 11.150 | 0 | 11.150 | ... | ... | 0.067783 |
0.05212 | ... | ... | 0.225 | 0 | 0.225 | 640000 | 12.100 | 0.025 | 12.075 | ... | ... | 0.062975 |
0.044129 | ... | ... | 0.175 | 0 | 0.175 | 650000 | 13.050 | 0.025 | 13.025 | ... | ... | 0.058264 |
0.035365 | ... | ... | 0.125 | 0 | 0.125 | 660000 | 14.025 | 0.025 | 14 | ... | ... | 0.056052 |
0.03003 | ... | ... | 0.100 | 0 | 0.100 | 670000 | 15 | 0.025 | 14.975 | ... | ... | 0.054002 |
0.024417 | ... | ... | 0.075 | 0 | 0.075 | 680000 | 16 | 0.025 | 15.975 | ... | ... | 0.054398 |
0.018293 | ... | ... | 0.050 | 0 | 0.050 | 690000 | 17 | 0.025 | 16.975 | ... | ... | 0.05479 |
0.017754 | ... | ... | 0.050 | 0 | 0.050 | 700000 | 18 | 0.025 | 17.975 | ... | ... | 0.055179 |
0.010818 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 19 | 0.025 | 18.975 | ... | ... | 0.055565 |
0.010515 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 20 | 0.025 | 19.975 | ... | ... | 0.055948 |
0.010237 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 21 | 0.025 | 20.975 | ... | ... | 0.056327 |
0.00998 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 22 | 0.025 | 21.975 | ... | ... | 0.056704 |
0.005936 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23 | 0.025 | 22.975 | ... | ... | 0.057078 |
0.005794 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24 | 0.025 | 23.975 | ... | ... | 0.057449 |
0.005662 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25 | 0.025 | 24.975 | ... | ... | 0.057817 |
0.005538 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26 | 0.025 | 25.975 | ... | ... | 0.058183 |
0.005423 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27 | 0.025 | 26.975 | ... | ... | 0.058546 |
0.005315 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28 | 0.025 | 27.975 | ... | ... | 0.058906 |
0.005213 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29 | 0.025 | 28.975 | ... | ... | 0.059263 |
0.005117 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30 | 0.025 | 29.975 | ... | ... | 0.059618 |
0.005026 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31 | 0.025 | 30.975 | ... | ... | 0.059971 |
0.00494 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32 | 0.025 | 31.975 | ... | ... | 0.060321 |
0.004859 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33 | 0.025 | 32.975 | ... | ... | 0.060668 |
0.004782 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34 | 0.025 | 33.975 | ... | ... | 0.061014 |
0.004708 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35 | 0.025 | 34.975 | ... | ... | 0.061356 |
0.004638 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36 | 0.025 | 35.975 | ... | ... | 0.061697 |
0.004572 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37 | 0.025 | 36.975 | ... | ... | 0.062035 |
0.004508 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38 | 0.025 | 37.975 | ... | ... | 0.062371 |
0.004448 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39 | 0.025 | 38.975 | ... | ... | 0.062705 |
0.004389 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40 | 0.025 | 39.975 | ... | ... | 0.063037 |
0.004334 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41 | 0.025 | 40.975 | ... | ... | 0.063367 |
0.00428 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42 | 0.025 | 41.975 | ... | ... | 0.063694 |
0.004229 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43 | 0.025 | 42.975 | ... | ... | 0.06402 |
0.00418 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44 | 0.025 | 43.975 | ... | ... | 0.064343 |
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.