Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004065 | ... | ... | 54.275 | -0.250 | 54.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000857 |
0.00416 | ... | ... | 52.275 | -0.250 | 52.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000902 |
0.004253 | ... | ... | 50.275 | -0.250 | 50.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000949 |
0.004344 | ... | ... | 48.275 | -0.250 | 48.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000999 |
0.004433 | ... | ... | 46.275 | -0.250 | 46.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001052 |
0.004521 | ... | ... | 44.275 | -0.250 | 44.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001109 |
0.004607 | ... | ... | 42.275 | -0.250 | 42.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.00117 |
0.004691 | ... | ... | 40.275 | -0.250 | 40.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001235 |
0.004774 | ... | ... | 38.275 | -0.250 | 38.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001305 |
0.004856 | ... | ... | 36.275 | -0.250 | 36.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001382 |
0.004937 | ... | ... | 34.275 | -0.250 | 34.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001466 |
0.004976 | ... | ... | 33.275 | -0.250 | 33.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.00151 |
0.005016 | ... | ... | 32.275 | -0.250 | 32.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001557 |
0.005055 | ... | ... | 31.275 | -0.250 | 31.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001607 |
0.005094 | ... | ... | 30.275 | -0.250 | 30.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001659 |
0.005133 | ... | ... | 29.275 | -0.250 | 29.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001713 |
0.005171 | ... | ... | 28.275 | -0.250 | 28.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001771 |
0.005209 | ... | ... | 27.275 | -0.250 | 27.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001832 |
0.005247 | ... | ... | 26.275 | -0.250 | 26.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001897 |
0.005285 | ... | ... | 25.275 | -0.250 | 25.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001967 |
0.005322 | ... | ... | 24.275 | -0.250 | 24.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.00204 |
0.005359 | ... | ... | 23.275 | -0.250 | 23.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002119 |
0.005396 | ... | ... | 22.275 | -0.250 | 22.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002204 |
0.005433 | ... | ... | 21.275 | -0.250 | 21.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002295 |
0.005469 | ... | ... | 20.275 | -0.250 | 20.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002393 |
0.005506 | ... | ... | 19.275 | -0.250 | 19.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.0025 |
0.005542 | ... | ... | 18.275 | -0.250 | 18.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002616 |
0.005578 | ... | ... | 17.275 | -0.250 | 17.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002744 |
0.005613 | ... | ... | 16.275 | -0.250 | 16.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002884 |
0.005649 | ... | ... | 15.275 | -0.250 | 15.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.003038 |
0.005684 | ... | ... | 14.275 | -0.250 | 14.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003211 |
0.005719 | ... | ... | 13.275 | -0.250 | 13.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.003404 |
0.005754 | ... | ... | 12.275 | -0.250 | 12.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003623 |
0.005789 | ... | ... | 11.275 | -0.250 | 11.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.003874 |
0.005823 | ... | ... | 10.275 | -0.250 | 10.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.004164 |
0.005857 | ... | ... | 9.275 | -0.250 | 9.025 | 85000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.004505 |
0.005892 | ... | ... | 8.300 | -0.275 | 8.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.007798 |
0.011341 | ... | ... | 7.300 | -0.250 | 7.050 | 87000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.008545 |
0.012122 | ... | ... | 6.325 | -0.275 | 6.050 | 88000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.01443 |
0.017881 | ... | ... | 5.350 | -0.275 | 5.075 | 89000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.020143 |
0.027282 | ... | ... | 4.400 | -0.275 | 4.125 | 90000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.026268 |
0.040744 | ... | ... | 3.475 | -0.250 | 3.225 | 91000 | 0.200 | 0 | 0.200 | ... | ... | 0.040287 |
0.055667 | 2.300 | 2.250 | 2.675 | -0.275 | 2.400 | 92000 | 0.375 | -0.025 | 0.400 | 0.500 | 0.400 | 0.055523 |
0.067708 | 1.650 | 1.500 | 1.950 | -0.300 | 1.650 | 93000 | 0.625 | -0.050 | 0.675 | ... | ... | 0.067687 |
0.073294 | 1.150 | 1.150 | 1.325 | -0.275 | 1.050 | 94000 | 1.025 | -0.025 | 1.050 | 1.300 | 1 | 0.073294 |
0.068964 | 0.700 | 0.600 | 0.875 | -0.225 | 0.650 | 95000 | 1.625 | 0.025 | 1.600 | 1.950 | 1.825 | 0.068983 |
0.058683 | 0.450 | 0.375 | 0.550 | -0.125 | 0.425 | 96000 | 2.400 | 0.125 | 2.275 | 2.250 | 2.250 | 0.058802 |
0.043687 | 0.300 | 0.225 | 0.350 | -0.125 | 0.225 | 97000 | 3.200 | 0.125 | 3.075 | ... | ... | 0.044101 |
0.030641 | ... | ... | 0.225 | -0.100 | 0.125 | 98000 | 4.100 | 0.150 | 3.950 | 3.950 | 3.950 | 0.031534 |
0.021358 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 99000 | 5.050 | 0.200 | 4.850 | ... | ... | 0.022833 |
0.015457 | ... | ... | 0.075 | -0.025 | 0.050 | 100000 | 6.025 | 0.225 | 5.800 | ... | ... | 0.017513 |
0.009249 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 7 | 0.225 | 6.775 | ... | ... | 0.012253 |
0.008527 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.975 | 0.225 | 7.750 | ... | ... | 0.006416 |
0.004978 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 8.975 | 0.250 | 8.725 | ... | ... | 0.006448 |
0.004649 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 104000 | 9.975 | 0.250 | 9.725 | ... | ... | 0.006479 |
0.004371 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.975 | 0.250 | 10.725 | ... | ... | 0.00651 |
0.004131 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.975 | 0.250 | 11.725 | ... | ... | 0.006542 |
0.003923 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.975 | 0.250 | 12.725 | ... | ... | 0.006573 |
0.003739 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.975 | 0.250 | 13.725 | ... | ... | 0.006603 |
0.003576 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.975 | 0.250 | 14.725 | ... | ... | 0.006634 |
0.003431 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.975 | 0.250 | 15.725 | ... | ... | 0.006665 |
0.0033 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.975 | 0.250 | 16.725 | ... | ... | 0.006695 |
0.003181 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.975 | 0.250 | 17.725 | ... | ... | 0.006726 |
0.003074 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.975 | 0.250 | 18.725 | ... | ... | 0.006756 |
0.002975 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.975 | 0.250 | 19.725 | ... | ... | 0.006786 |
0.002884 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.975 | 0.250 | 20.725 | ... | ... | 0.006816 |
0.0028 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.975 | 0.250 | 21.725 | ... | ... | 0.006846 |
0.002723 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.975 | 0.250 | 22.725 | ... | ... | 0.006876 |
0.002651 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.975 | 0.250 | 23.725 | ... | ... | 0.006906 |
0.002584 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.975 | 0.250 | 24.725 | ... | ... | 0.006936 |
0.002521 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.975 | 0.250 | 25.725 | ... | ... | 0.006965 |
0.002463 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.975 | 0.250 | 26.725 | ... | ... | 0.006995 |
0.002408 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.975 | 0.250 | 27.725 | ... | ... | 0.007024 |
0.002356 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.975 | 0.250 | 28.725 | ... | ... | 0.007053 |
0.002307 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.975 | 0.250 | 29.725 | ... | ... | 0.007082 |
0.002218 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.975 | 0.250 | 31.725 | ... | ... | 0.00714 |
0.002137 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.975 | 0.250 | 33.725 | ... | ... | 0.007198 |
0.002065 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.975 | 0.250 | 35.725 | ... | ... | 0.007255 |
0.001999 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.975 | 0.250 | 37.725 | ... | ... | 0.007312 |
0.001938 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.975 | 0.250 | 39.725 | ... | ... | 0.007368 |
0.001883 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.975 | 0.250 | 41.725 | ... | ... | 0.007424 |
0.001832 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.975 | 0.250 | 43.725 | ... | ... | 0.00748 |
0.001785 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.975 | 0.250 | 45.725 | ... | ... | 0.007536 |
0.001742 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.975 | 0.250 | 47.725 | ... | ... | 0.007591 |
0.001701 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.975 | 0.250 | 49.725 | ... | ... | 0.007645 |
0.001663 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.975 | 0.250 | 51.725 | ... | ... | 0.0077 |
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.