Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00836 | ... | ... | 60.425 | 1.400 | 61.825 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001197 |
0.00854 | ... | ... | 58.425 | 1.400 | 59.825 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001252 |
0.008716 | ... | ... | 56.425 | 1.400 | 57.825 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.00131 |
0.008889 | ... | ... | 54.425 | 1.400 | 55.825 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001371 |
0.009059 | ... | ... | 52.425 | 1.400 | 53.825 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001435 |
0.009225 | ... | ... | 50.425 | 1.400 | 51.825 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001503 |
0.009389 | ... | ... | 48.425 | 1.400 | 49.825 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001575 |
0.00955 | ... | ... | 46.425 | 1.400 | 47.825 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001651 |
0.009708 | ... | ... | 44.425 | 1.400 | 45.825 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001733 |
0.009864 | ... | ... | 42.425 | 1.400 | 43.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.00182 |
0.010018 | ... | ... | 40.425 | 1.400 | 41.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001914 |
0.010169 | ... | ... | 38.425 | 1.400 | 39.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002014 |
0.010319 | ... | ... | 36.425 | 1.400 | 37.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002123 |
0.010466 | ... | ... | 34.425 | 1.400 | 35.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002242 |
0.010611 | ... | ... | 32.425 | 1.400 | 33.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002372 |
0.010755 | ... | ... | 30.425 | 1.400 | 31.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002515 |
0.010897 | ... | ... | 28.425 | 1.400 | 29.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002673 |
0.010967 | ... | ... | 27.425 | 1.400 | 28.825 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.004557 |
0.011037 | ... | ... | 26.425 | 1.400 | 27.825 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.004702 |
0.011106 | ... | ... | 25.425 | 1.400 | 26.825 | 79000 | 0.025 | 0 | 0.025 | ... | ... | 0.004856 |
0.011175 | ... | ... | 24.425 | 1.400 | 25.825 | 80000 | 0.025 | 0 | 0.025 | ... | ... | 0.005019 |
0.011244 | ... | ... | 23.425 | 1.400 | 24.825 | 81000 | 0.025 | 0 | 0.025 | ... | ... | 0.005192 |
0.011312 | ... | ... | 22.425 | 1.400 | 23.825 | 82000 | 0.025 | 0 | 0.025 | ... | ... | 0.005377 |
0.01138 | ... | ... | 21.425 | 1.400 | 22.825 | 83000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.008958 |
0.013946 | ... | ... | 20.425 | 1.425 | 21.850 | 84000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.009283 |
0.01414 | ... | ... | 19.450 | 1.400 | 20.850 | 85000 | 0.050 | 0 | 0.050 | ... | ... | 0.009633 |
0.014346 | ... | ... | 18.450 | 1.400 | 19.850 | 86000 | 0.050 | 0 | 0.050 | ... | ... | 0.010009 |
0.014565 | ... | ... | 17.475 | 1.375 | 18.850 | 87000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010415 |
0.0148 | ... | ... | 16.475 | 1.375 | 17.850 | 88000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010855 |
0.015052 | ... | ... | 15.475 | 1.375 | 16.850 | 89000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.011335 |
0.018279 | ... | ... | 14.500 | 1.375 | 15.875 | 90000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 0.015338 |
0.01875 | ... | ... | 13.500 | 1.375 | 14.875 | 91000 | 0.100 | 0 | 0.100 | ... | ... | 0.019124 |
0.022151 | ... | ... | 12.500 | 1.400 | 13.900 | 92000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 0.020044 |
0.022898 | ... | ... | 11.525 | 1.375 | 12.900 | 93000 | 0.125 | 0 | 0.125 | ... | ... | 0.023965 |
0.026585 | ... | ... | 10.550 | 1.375 | 11.925 | 94000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.025227 |
0.030396 | 10.525 | 10.525 | 9.575 | 1.375 | 10.950 | 95000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.175 | 0.029445 |
0.034394 | ... | ... | 8.625 | 1.350 | 9.975 | 96000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.033803 |
0.03865 | ... | ... | 7.675 | 1.325 | 9 | 97000 | 0.200 | -0.075 | 0.275 | ... | ... | 0.038383 |
0.045415 | 7.400 | 7.400 | 6.750 | 1.300 | 8.050 | 98000 | 0.250 | -0.100 | 0.350 | 0.275 | 0.275 | 0.045442 |
0.054119 | ... | ... | 5.850 | 1.275 | 7.125 | 99000 | 0.325 | -0.125 | 0.450 | ... | ... | 0.05436 |
0.062661 | ... | ... | 5 | 1.200 | 6.200 | 100000 | 0.400 | -0.175 | 0.575 | 0.475 | 0.400 | 0.063049 |
0.072489 | 4.975 | 4.975 | 4.175 | 1.125 | 5.300 | 101000 | 0.500 | -0.250 | 0.750 | 0.600 | 0.600 | 0.072943 |
0.085421 | 3.900 | 3.900 | 3.425 | 1.075 | 4.500 | 102000 | 0.675 | -0.325 | 1 | 0.775 | 0.675 | 0.085056 |
0.096137 | 3.800 | 3.800 | 2.750 | 0.950 | 3.700 | 103000 | 0.875 | -0.450 | 1.325 | 1.075 | 0.900 | 0.095973 |
0.105702 | 3.050 | 2.450 | 2.150 | 0.825 | 2.975 | 104000 | 1.150 | -0.575 | 1.725 | 1.450 | 1.200 | 0.105654 |
0.11236 | 2.475 | 1.800 | 1.650 | 0.725 | 2.375 | 105000 | 1.550 | -0.675 | 2.225 | 1.950 | 1.750 | 0.112356 |
0.114453 | 1.900 | 1.450 | 1.250 | 0.600 | 1.850 | 106000 | 2.025 | -0.800 | 2.825 | 2.100 | 2.100 | 0.114453 |
0.111826 | 1.500 | 1 | 0.925 | 0.500 | 1.425 | 107000 | 2.575 | -0.925 | 3.500 | 2.875 | 2.525 | 0.111754 |
0.104718 | 1.100 | 0.725 | 0.650 | 0.400 | 1.050 | 108000 | 3.225 | -1 | 4.225 | 3.800 | 3.800 | 0.104798 |
0.094482 | 0.800 | 0.550 | 0.450 | 0.325 | 0.775 | 109000 | 3.925 | -1.100 | 5.025 | ... | ... | 0.094112 |
0.081792 | 0.575 | 0.375 | 0.325 | 0.225 | 0.550 | 110000 | 4.725 | -1.150 | 5.875 | 5.325 | 4.725 | 0.082337 |
0.069329 | 0.350 | 0.300 | 0.225 | 0.175 | 0.400 | 111000 | 5.550 | -1.225 | 6.775 | ... | ... | 0.068791 |
0.056229 | 0.300 | 0.175 | 0.150 | 0.125 | 0.275 | 112000 | 6.425 | -1.275 | 7.700 | ... | ... | 0.055749 |
0.045793 | ... | ... | 0.100 | 0.100 | 0.200 | 113000 | 7.350 | -1.300 | 8.650 | ... | ... | 0.045535 |
0.034004 | 0.125 | 0.100 | 0.075 | 0.050 | 0.125 | 114000 | 8.275 | -1.350 | 9.625 | ... | ... | 0.034116 |
0.024079 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 115000 | 9.225 | -1.375 | 10.600 | ... | ... | 0.024806 |
0.017805 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 116000 | 10.200 | -1.400 | 11.600 | ... | ... | 0.019317 |
0.016869 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 117000 | 11.200 | -1.375 | 12.575 | ... | ... | 0.018932 |
0.010221 | ... | ... | 0.025 | 0 | 0.025 | 118000 | 12.175 | -1.400 | 13.575 | ... | ... | 0.013561 |
0.009733 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 13.175 | -1.400 | 14.575 | ... | ... | 0.013618 |
0.009303 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 14.175 | -1.400 | 15.575 | ... | ... | 0.013676 |
0.008918 | ... | ... | 0.013 | 0.013 | 0.025 | 121000 | 15.175 | -1.400 | 16.575 | ... | ... | 0.013733 |
0.005274 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 16.175 | -1.400 | 17.575 | ... | ... | 0.01379 |
0.005073 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 17.175 | -1.400 | 18.575 | ... | ... | 0.013847 |
0.00489 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 18.175 | -1.400 | 19.575 | ... | ... | 0.013903 |
0.004725 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 19.175 | -1.400 | 20.575 | ... | ... | 0.01396 |
0.004573 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 20.175 | -1.400 | 21.575 | ... | ... | 0.014016 |
0.004432 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 21.175 | -1.400 | 22.575 | ... | ... | 0.014072 |
0.004303 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 22.175 | -1.400 | 23.575 | ... | ... | 0.014128 |
0.004184 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 23.175 | -1.400 | 24.575 | ... | ... | 0.014184 |
0.004072 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 24.175 | -1.400 | 25.575 | ... | ... | 0.014239 |
0.003968 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 25.175 | -1.400 | 26.575 | ... | ... | 0.014294 |
0.003872 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 26.175 | -1.400 | 27.575 | ... | ... | 0.014349 |
0.003782 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 27.175 | -1.400 | 28.575 | ... | ... | 0.014404 |
0.003696 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 28.175 | -1.400 | 29.575 | ... | ... | 0.014459 |
0.003616 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 29.175 | -1.400 | 30.575 | ... | ... | 0.014514 |
0.00354 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 30.175 | -1.400 | 31.575 | ... | ... | 0.014568 |
0.003469 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 31.175 | -1.400 | 32.575 | ... | ... | 0.014622 |
0.003402 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 32.175 | -1.400 | 33.575 | ... | ... | 0.014676 |
0.003337 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 33.175 | -1.400 | 34.575 | ... | ... | 0.01473 |
0.003277 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 34.175 | -1.400 | 35.575 | ... | ... | 0.014784 |
0.003219 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 35.175 | -1.400 | 36.575 | ... | ... | 0.014837 |
0.003164 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 36.175 | -1.400 | 37.575 | ... | ... | 0.01489 |
0.003061 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 38.175 | -1.400 | 39.575 | ... | ... | 0.014996 |
0.002967 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 40.175 | -1.400 | 41.575 | ... | ... | 0.015102 |
0.002881 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 42.175 | -1.400 | 43.575 | ... | ... | 0.015207 |
0.002803 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 44.175 | -1.400 | 45.575 | ... | ... | 0.015311 |
0.002729 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 46.175 | -1.400 | 47.575 | ... | ... | 0.015414 |
0.002661 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 48.175 | -1.400 | 49.575 | ... | ... | 0.015517 |
0.002598 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 50.175 | -1.400 | 51.575 | ... | ... | 0.01562 |
0.002539 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 52.175 | -1.400 | 53.575 | ... | ... | 0.015722 |
0.002484 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 54.175 | -1.400 | 55.575 | ... | ... | 0.015823 |
0.002432 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 56.175 | -1.400 | 57.575 | ... | ... | 0.015924 |
0.002384 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 58.175 | -1.400 | 59.575 | ... | ... | 0.016024 |
0.002338 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 60.175 | -1.400 | 61.575 | ... | ... | 0.016124 |
0.002295 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 62.175 | -1.400 | 63.575 | ... | ... | 0.016223 |
0.002254 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 64.175 | -1.400 | 65.575 | ... | ... | 0.016322 |
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.