Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003379 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.0008 |
0.003457 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000843 |
0.003534 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000887 |
0.00361 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000935 |
0.003684 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.000985 |
0.003757 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001039 |
0.003828 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001096 |
0.003898 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001159 |
0.003967 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001226 |
0.004035 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001299 |
0.004102 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.00138 |
0.004135 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001423 |
0.004167 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001468 |
0.0042 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001516 |
0.004232 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001566 |
0.004264 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001619 |
0.004296 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001675 |
0.004328 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001735 |
0.004359 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001798 |
0.004391 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001866 |
0.004422 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001938 |
0.004452 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002016 |
0.004483 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002099 |
0.004514 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002189 |
0.004544 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002287 |
0.004574 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.002394 |
0.004604 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.00251 |
0.004634 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002639 |
0.004663 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.00278 |
0.004693 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.002939 |
0.004722 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003116 |
0.004751 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.003317 |
0.00478 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003546 |
0.004809 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.003812 |
0.004838 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.004125 |
0.004866 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.004498 |
0.004894 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.007824 |
0.010785 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | ... | ... | 0.008676 |
0.011738 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | 0.014753 |
0.021812 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.050 | 0.050 | 0.020839 |
0.033441 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.175 | 0.075 | 0.100 | 0.200 | 0.100 | 0.035068 |
0.048232 | 3.650 | 3.650 | 3.350 | -1.025 | 2.325 | 91000 | 0.300 | 0.100 | 0.200 | 0.150 | 0.150 | 0.048081 |
0.061525 | 2.750 | 1.500 | 2.525 | -0.925 | 1.600 | 92000 | 0.575 | 0.200 | 0.375 | 0.650 | 0.275 | 0.061505 |
0.067154 | 1.925 | 1 | 1.800 | -0.800 | 1 | 93000 | 0.975 | 0.325 | 0.650 | 1.050 | 0.500 | 0.067154 |
0.062483 | 1.300 | 0.525 | 1.225 | -0.650 | 0.575 | 94000 | 1.550 | 0.475 | 1.075 | 0.850 | 0.850 | 0.062501 |
0.049454 | 0.800 | 0.775 | 0.775 | -0.475 | 0.300 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | 0.049603 |
0.036454 | 0.475 | 0.375 | 0.450 | -0.275 | 0.175 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | 0.036869 |
0.025269 | 0.300 | 0.175 | 0.250 | -0.150 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | 0.026098 |
0.019571 | 0.175 | 0.075 | 0.125 | -0.050 | 0.075 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | 0.01713 |
0.014165 | 0.100 | 0.100 | 0.100 | -0.050 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | 0.015795 |
0.008476 | 0.075 | 0.075 | 0.075 | -0.050 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | 0.010873 |
0.007815 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | 0.01035 |
0.007273 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | 0.005331 |
0.004261 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | 0.005357 |
0.004006 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | 0.005383 |
0.003787 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | 0.005409 |
0.003596 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | 0.005435 |
0.003428 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | 0.005461 |
0.003279 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | 0.005487 |
0.003146 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | 0.005512 |
0.003026 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | 0.005538 |
0.002917 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | 0.005563 |
0.002818 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | 0.005589 |
0.002728 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | 0.005614 |
0.002644 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | 0.005639 |
0.002568 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | 0.005664 |
0.002497 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | 0.005689 |
0.002431 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | 0.005714 |
0.00237 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | 0.005738 |
0.002312 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | 0.005763 |
0.002259 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | 0.005788 |
0.002208 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | 0.005812 |
0.002161 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | 0.005837 |
0.002116 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | 0.005861 |
0.002074 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | 0.005885 |
0.001996 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | 0.005933 |
0.001927 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | 0.005981 |
0.001863 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | 0.006029 |
0.001806 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | 0.006076 |
0.001753 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | 0.006123 |
0.001704 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | 0.00617 |
0.00166 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | 0.006216 |
0.001618 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | 0.006263 |
0.00158 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | 0.006308 |
0.001544 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | 0.006354 |
0.00151 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | 0.006399 |
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.