Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00425 | ... | ... | 63.250 | -0.225 | 63.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000885 |
0.004339 | ... | ... | 61.250 | -0.225 | 61.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000925 |
0.004428 | ... | ... | 59.250 | -0.225 | 59.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.000968 |
0.004514 | ... | ... | 57.250 | -0.225 | 57.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001012 |
0.004599 | ... | ... | 55.250 | -0.225 | 55.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001059 |
0.004682 | ... | ... | 53.250 | -0.225 | 53.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001108 |
0.004764 | ... | ... | 51.250 | -0.225 | 51.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.00116 |
0.004845 | ... | ... | 49.250 | -0.225 | 49.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001216 |
0.004924 | ... | ... | 47.250 | -0.225 | 47.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001275 |
0.005003 | ... | ... | 45.250 | -0.225 | 45.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001338 |
0.00508 | ... | ... | 43.250 | -0.225 | 43.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001405 |
0.005156 | ... | ... | 41.250 | -0.225 | 41.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001478 |
0.005231 | ... | ... | 39.250 | -0.225 | 39.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001556 |
0.005305 | ... | ... | 37.250 | -0.225 | 37.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001641 |
0.005378 | ... | ... | 35.250 | -0.225 | 35.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.001733 |
0.00545 | ... | ... | 33.250 | -0.225 | 33.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.001835 |
0.005522 | ... | ... | 31.250 | -0.225 | 31.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.001947 |
0.005557 | ... | ... | 30.250 | -0.225 | 30.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002007 |
0.005592 | ... | ... | 29.250 | -0.225 | 29.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002071 |
0.005627 | ... | ... | 28.250 | -0.225 | 28.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.002138 |
0.005662 | ... | ... | 27.250 | -0.225 | 27.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.00221 |
0.005696 | ... | ... | 26.250 | -0.225 | 26.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.002286 |
0.005731 | ... | ... | 25.250 | -0.225 | 25.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.002366 |
0.005765 | ... | ... | 24.250 | -0.225 | 24.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.002452 |
0.005799 | ... | ... | 23.250 | -0.225 | 23.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.002545 |
0.005833 | ... | ... | 22.250 | -0.225 | 22.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.002643 |
0.005866 | ... | ... | 21.250 | -0.225 | 21.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.00275 |
0.0059 | ... | ... | 20.250 | -0.225 | 20.025 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.002865 |
0.005933 | ... | ... | 19.250 | -0.225 | 19.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.00299 |
0.005967 | ... | ... | 18.250 | -0.225 | 18.025 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.003126 |
0.006 | ... | ... | 17.250 | -0.225 | 17.025 | 90000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 0.003275 |
0.006032 | ... | ... | 16.250 | -0.225 | 16.025 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.003439 |
0.006065 | ... | ... | 15.250 | -0.225 | 15.025 | 92000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 0.00362 |
0.006098 | ... | ... | 14.250 | -0.225 | 14.025 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.003823 |
0.00613 | ... | ... | 13.250 | -0.225 | 13.025 | 94000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.00405 |
0.006162 | ... | ... | 12.250 | -0.225 | 12.025 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.004307 |
0.006194 | ... | ... | 11.275 | -0.250 | 11.025 | 96000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.007387 |
0.011135 | ... | ... | 10.275 | -0.225 | 10.050 | 97000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007908 |
0.011644 | 9.400 | 8.925 | 9.300 | -0.250 | 9.050 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.008518 |
0.012252 | 8.425 | 8.425 | 8.300 | -0.250 | 8.050 | 99000 | 0.050 | 0 | 0.050 | ... | ... | 0.014263 |
0.012996 | 7.475 | 7 | 7.300 | -0.250 | 7.050 | 100000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.015523 |
0.019054 | ... | ... | 6.325 | -0.250 | 6.075 | 101000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.017074 |
0.025252 | 5.450 | 4.800 | 5.350 | -0.250 | 5.100 | 102000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.075 | 0.023817 |
0.032069 | ... | ... | 4.375 | -0.250 | 4.125 | 103000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.031038 |
0.043109 | 3.500 | 3 | 3.425 | -0.250 | 3.175 | 104000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.200 | 0.042507 |
0.060698 | 2.050 | 2.050 | 2.550 | -0.250 | 2.300 | 105000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.060483 |
0.078003 | 1.700 | 1.350 | 1.750 | -0.225 | 1.525 | 106000 | 0.500 | 0 | 0.500 | 0.625 | 0.450 | 0.07797 |
0.086384 | 1.150 | 0.750 | 1.100 | -0.175 | 0.925 | 107000 | 0.900 | 0.050 | 0.850 | 1.025 | 0.725 | 0.086384 |
0.079154 | 0.700 | 0.425 | 0.650 | -0.150 | 0.500 | 108000 | 1.475 | 0.075 | 1.400 | 1.475 | 1.200 | 0.079184 |
0.060408 | 0.375 | 0.250 | 0.350 | -0.100 | 0.250 | 109000 | 2.225 | 0.125 | 2.100 | 2.500 | 2.150 | 0.060646 |
0.040787 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 110000 | 3.100 | 0.175 | 2.925 | 2.950 | 2.950 | 0.041501 |
0.022649 | ... | ... | 0.100 | -0.050 | 0.050 | 111000 | 4.025 | 0.175 | 3.850 | ... | ... | 0.024305 |
0.013303 | ... | ... | 0.050 | -0.025 | 0.025 | 112000 | 5 | 0.200 | 4.800 | 4.750 | 4.750 | 0.015945 |
0.011919 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 5.975 | 0.200 | 5.775 | ... | ... | 0.006719 |
0.010852 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 6.975 | 0.200 | 6.775 | ... | ... | 0.006749 |
0.0063 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.975 | 0.225 | 7.750 | 7.600 | 7.600 | 0.006779 |
0.005835 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 8.975 | 0.225 | 8.750 | ... | ... | 0.006808 |
0.005446 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 9.975 | 0.225 | 9.750 | ... | ... | 0.006838 |
0.005117 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.975 | 0.225 | 10.750 | ... | ... | 0.006867 |
0.004834 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 119000 | 11.975 | 0.225 | 11.750 | ... | ... | 0.006896 |
0.004588 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 120000 | 12.975 | 0.225 | 12.750 | ... | ... | 0.006926 |
0.004371 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.975 | 0.225 | 13.750 | ... | ... | 0.006955 |
0.004179 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.975 | 0.225 | 14.750 | ... | ... | 0.006984 |
0.004007 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.975 | 0.225 | 15.750 | ... | ... | 0.007013 |
0.003852 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.975 | 0.225 | 16.750 | ... | ... | 0.007041 |
0.003711 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 125000 | 17.975 | 0.225 | 17.750 | ... | ... | 0.00707 |
0.003584 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.975 | 0.225 | 18.750 | ... | ... | 0.007098 |
0.003467 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 127000 | 19.975 | 0.225 | 19.750 | ... | ... | 0.007127 |
0.003359 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.975 | 0.225 | 20.750 | ... | ... | 0.007155 |
0.003261 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.975 | 0.225 | 21.750 | ... | ... | 0.007183 |
0.003169 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.975 | 0.225 | 22.750 | ... | ... | 0.007212 |
0.003084 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.975 | 0.225 | 23.750 | ... | ... | 0.00724 |
0.003005 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.975 | 0.225 | 24.750 | ... | ... | 0.007268 |
0.00293 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.975 | 0.225 | 25.750 | ... | ... | 0.007295 |
0.002862 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.975 | 0.225 | 26.750 | ... | ... | 0.007323 |
0.002797 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.975 | 0.225 | 27.750 | ... | ... | 0.007351 |
0.002735 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.975 | 0.225 | 28.750 | ... | ... | 0.007379 |
0.002677 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.975 | 0.225 | 29.750 | ... | ... | 0.007406 |
0.002623 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.975 | 0.225 | 30.750 | ... | ... | 0.007433 |
0.002571 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.975 | 0.225 | 31.750 | ... | ... | 0.007461 |
0.002523 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.975 | 0.225 | 32.750 | ... | ... | 0.007488 |
0.002476 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.975 | 0.225 | 33.750 | ... | ... | 0.007515 |
0.002432 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.975 | 0.225 | 34.750 | ... | ... | 0.007542 |
0.00235 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.975 | 0.225 | 36.750 | ... | ... | 0.007596 |
0.002276 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.975 | 0.225 | 38.750 | ... | ... | 0.00765 |
0.002207 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.975 | 0.225 | 40.750 | ... | ... | 0.007704 |
0.002145 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.975 | 0.225 | 42.750 | ... | ... | 0.007757 |
0.002087 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.975 | 0.225 | 44.750 | ... | ... | 0.007809 |
0.002033 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.975 | 0.225 | 46.750 | ... | ... | 0.007862 |
0.001983 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.975 | 0.225 | 48.750 | ... | ... | 0.007914 |
0.001937 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.975 | 0.225 | 50.750 | ... | ... | 0.007966 |
0.001894 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.975 | 0.225 | 52.750 | ... | ... | 0.008018 |
0.001853 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.975 | 0.225 | 54.750 | ... | ... | 0.008069 |
0.001815 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.975 | 0.225 | 56.750 | ... | ... | 0.00812 |
0.00178 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.975 | 0.225 | 58.750 | ... | ... | 0.008171 |
0.001746 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.975 | 0.225 | 60.750 | ... | ... | 0.008222 |
0.001714 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.975 | 0.225 | 62.750 | ... | ... | 0.008272 |
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.