Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.024386 | ... | ... | 40.750 | 0 | 40.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001813 |
0.025268 | ... | ... | 39.750 | 0 | 39.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.0019 |
0.026118 | ... | ... | 38.750 | 0 | 38.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001989 |
0.026941 | ... | ... | 37.750 | 0 | 37.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.00208 |
0.027738 | ... | ... | 36.750 | 0 | 36.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.002173 |
0.028512 | ... | ... | 35.750 | 0 | 35.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.00227 |
0.029264 | ... | ... | 34.750 | 0 | 34.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.00237 |
0.029996 | ... | ... | 33.750 | 0 | 33.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.002473 |
0.030711 | ... | ... | 32.750 | 0 | 32.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.002581 |
0.031408 | ... | ... | 31.750 | 0 | 31.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.002693 |
0.032089 | ... | ... | 30.750 | 0 | 30.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.00281 |
0.032755 | ... | ... | 29.750 | 0 | 29.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.002932 |
0.033407 | ... | ... | 28.750 | 0 | 28.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.00306 |
0.034046 | ... | ... | 27.750 | 0 | 27.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.003194 |
0.034672 | ... | ... | 26.750 | 0 | 26.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.003335 |
0.035287 | ... | ... | 25.750 | 0 | 25.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.003485 |
0.035891 | ... | ... | 24.750 | 0 | 24.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.003643 |
0.036484 | ... | ... | 23.750 | 0 | 23.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.003811 |
0.037067 | ... | ... | 22.750 | 0 | 22.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.003991 |
0.03764 | ... | ... | 21.750 | 0 | 21.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.004182 |
0.038204 | ... | ... | 20.750 | 0 | 20.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.004388 |
0.03876 | ... | ... | 19.750 | 0 | 19.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.00461 |
0.039307 | ... | ... | 18.750 | 0 | 18.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.004849 |
0.039846 | ... | ... | 17.750 | 0 | 17.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.005109 |
0.040377 | ... | ... | 16.750 | 0 | 16.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.005394 |
0.040901 | ... | ... | 15.750 | 0 | 15.750 | 400000 | 0.025 | 0 | 0.025 | ... | ... | 0.00926 |
0.041418 | ... | ... | 14.750 | 0 | 14.750 | 410000 | 0.025 | 0 | 0.025 | ... | ... | 0.009801 |
0.041928 | ... | ... | 13.750 | 0 | 13.750 | 420000 | 0.050 | 0 | 0.050 | ... | ... | 0.016397 |
0.042431 | ... | ... | 12.750 | 0 | 12.750 | 430000 | 0.075 | 0 | 0.075 | ... | ... | 0.022368 |
0.04537 | ... | ... | 11.775 | 0 | 11.775 | 440000 | 0.100 | 0 | 0.100 | ... | ... | 0.028155 |
0.0486 | ... | ... | 10.800 | 0 | 10.800 | 450000 | 0.150 | 0 | 0.150 | ... | ... | 0.037525 |
0.056741 | ... | ... | 9.875 | 0 | 9.875 | 460000 | 0.225 | 0 | 0.225 | ... | ... | 0.049146 |
0.066763 | ... | ... | 8.975 | 0 | 8.975 | 470000 | 0.325 | 0 | 0.325 | ... | ... | 0.061996 |
0.078028 | ... | ... | 8.100 | 0 | 8.100 | 480000 | 0.450 | 0 | 0.450 | ... | ... | 0.075376 |
0.091111 | ... | ... | 7.275 | 0 | 7.275 | 490000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.088788 |
0.103793 | ... | ... | 6.475 | 0 | 6.475 | 500000 | 0.800 | -0.025 | 0.825 | ... | ... | 0.102738 |
0.116897 | ... | ... | 5.750 | 0 | 5.750 | 510000 | 1.050 | 0 | 1.050 | ... | ... | 0.116052 |
0.128162 | ... | ... | 5.050 | 0 | 5.050 | 520000 | 1.350 | 0 | 1.350 | ... | ... | 0.127899 |
0.137717 | ... | ... | 4.425 | -0.025 | 4.400 | 530000 | 1.700 | 0 | 1.700 | ... | ... | 0.137712 |
0.145138 | ... | ... | 3.825 | 0 | 3.825 | 540000 | 2.100 | 0 | 2.100 | ... | ... | 0.145118 |
0.149891 | ... | ... | 3.300 | -0.025 | 3.275 | 550000 | 2.550 | 0 | 2.550 | ... | ... | 0.149894 |
0.151942 | ... | ... | 2.825 | -0.025 | 2.800 | 560000 | 3.050 | 0 | 3.050 | ... | ... | 0.151941 |
0.151282 | ... | ... | 2.375 | 0 | 2.375 | 570000 | 3.600 | -0.025 | 3.625 | ... | ... | 0.151279 |
0.148088 | ... | ... | 2 | 0 | 2 | 580000 | 4.225 | 0 | 4.225 | ... | ... | 0.148158 |
0.142674 | ... | ... | 1.675 | 0 | 1.675 | 590000 | 4.875 | 0 | 4.875 | ... | ... | 0.142763 |
0.135124 | ... | ... | 1.400 | -0.025 | 1.375 | 600000 | 5.575 | 0 | 5.575 | ... | ... | 0.135562 |
0.126673 | ... | ... | 1.150 | 0 | 1.150 | 610000 | 6.325 | 0 | 6.325 | ... | ... | 0.12717 |
0.116321 | ... | ... | 0.950 | -0.025 | 0.925 | 620000 | 7.100 | 0 | 7.100 | ... | ... | 0.117615 |
0.105731 | ... | ... | 0.775 | -0.025 | 0.750 | 630000 | 7.925 | 0 | 7.925 | ... | ... | 0.108197 |
0.094667 | ... | ... | 0.625 | -0.025 | 0.600 | 640000 | 8.750 | 0 | 8.750 | ... | ... | 0.097482 |
0.08529 | ... | ... | 0.500 | 0 | 0.500 | 650000 | 9.625 | 0 | 9.625 | ... | ... | 0.08823 |
0.075069 | ... | ... | 0.400 | 0 | 0.400 | 660000 | 10.525 | 0 | 10.525 | ... | ... | 0.079946 |
0.063603 | ... | ... | 0.325 | -0.025 | 0.300 | 670000 | 11.450 | 0 | 11.450 | ... | ... | 0.073178 |
0.056217 | ... | ... | 0.250 | 0 | 0.250 | 680000 | 12.375 | 0 | 12.375 | ... | ... | 0.066247 |
0.048458 | ... | ... | 0.200 | 0 | 0.200 | 690000 | 13.325 | 0 | 13.325 | ... | ... | 0.06145 |
0.040086 | ... | ... | 0.150 | 0 | 0.150 | 700000 | 14.275 | 0 | 14.275 | ... | ... | 0.056705 |
0.034995 | ... | ... | 0.125 | 0 | 0.125 | 710000 | 15.275 | 0 | 15.275 | ... | ... | 0.056939 |
0.029743 | ... | ... | 0.100 | 0 | 0.100 | 720000 | 16.250 | 0 | 16.250 | ... | ... | 0.054907 |
0.024197 | ... | ... | 0.075 | 0 | 0.075 | 730000 | 17.250 | 0 | 17.250 | ... | ... | 0.055281 |
0.018131 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 18.250 | 0 | 18.250 | ... | ... | 0.055653 |
0.017628 | ... | ... | 0.050 | 0 | 0.050 | 750000 | 19.250 | 0 | 19.250 | ... | ... | 0.056022 |
0.010733 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 20.250 | 0 | 20.250 | ... | ... | 0.056389 |
0.01045 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 21.250 | 0 | 21.250 | ... | ... | 0.056752 |
0.010187 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 22.250 | 0 | 22.250 | ... | ... | 0.057113 |
0.009943 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 23.250 | 0 | 23.250 | ... | ... | 0.057471 |
0.005911 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.250 | 0 | 24.250 | ... | ... | 0.057827 |
0.005776 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.250 | 0 | 25.250 | ... | ... | 0.05818 |
0.00565 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.250 | 0 | 26.250 | ... | ... | 0.058531 |
0.005531 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.250 | 0 | 27.250 | ... | ... | 0.058879 |
0.00542 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.250 | 0 | 28.250 | ... | ... | 0.059225 |
0.005316 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.250 | 0 | 29.250 | ... | ... | 0.059568 |
0.005217 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.250 | 0 | 30.250 | ... | ... | 0.05991 |
0.005124 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.250 | 0 | 31.250 | ... | ... | 0.060249 |
0.005036 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.250 | 0 | 32.250 | ... | ... | 0.060585 |
0.004952 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.250 | 0 | 33.250 | ... | ... | 0.06092 |
0.004873 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.250 | 0 | 34.250 | ... | ... | 0.061252 |
0.004798 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.250 | 0 | 35.250 | ... | ... | 0.061583 |
0.004726 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.250 | 0 | 36.250 | ... | ... | 0.061911 |
0.004657 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.250 | 0 | 37.250 | ... | ... | 0.062237 |
0.004592 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.250 | 0 | 38.250 | ... | ... | 0.062561 |
0.004529 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.250 | 0 | 39.250 | ... | ... | 0.062883 |
0.00447 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.250 | 0 | 40.250 | ... | ... | 0.063203 |
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.