Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003679 | ... | ... | 50.100 | 0.525 | 50.625 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.000821 |
0.003775 | ... | ... | 48.100 | 0.525 | 48.625 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.000867 |
0.003868 | ... | ... | 46.100 | 0.525 | 46.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000916 |
0.003959 | ... | ... | 44.100 | 0.525 | 44.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000969 |
0.004048 | ... | ... | 42.100 | 0.525 | 42.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001025 |
0.004135 | ... | ... | 40.100 | 0.525 | 40.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001084 |
0.00422 | ... | ... | 38.100 | 0.525 | 38.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001149 |
0.004304 | ... | ... | 36.100 | 0.525 | 36.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001219 |
0.004386 | ... | ... | 34.100 | 0.525 | 34.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001295 |
0.004467 | ... | ... | 32.100 | 0.525 | 32.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001378 |
0.004507 | ... | ... | 31.100 | 0.525 | 31.625 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.001422 |
0.004547 | ... | ... | 30.100 | 0.525 | 30.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001469 |
0.004586 | ... | ... | 29.100 | 0.525 | 29.625 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 0.001518 |
0.004625 | ... | ... | 28.100 | 0.525 | 28.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.00157 |
0.004663 | ... | ... | 27.100 | 0.525 | 27.625 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 0.001625 |
0.004702 | ... | ... | 26.100 | 0.525 | 26.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001683 |
0.00474 | ... | ... | 25.100 | 0.525 | 25.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001745 |
0.004778 | ... | ... | 24.100 | 0.525 | 24.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001811 |
0.004815 | ... | ... | 23.100 | 0.525 | 23.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001881 |
0.004853 | ... | ... | 22.100 | 0.525 | 22.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001957 |
0.00489 | ... | ... | 21.100 | 0.525 | 21.625 | 65000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.002038 |
0.004926 | ... | ... | 20.100 | 0.525 | 20.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002124 |
0.004963 | ... | ... | 19.100 | 0.525 | 19.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.002219 |
0.004999 | ... | ... | 18.100 | 0.525 | 18.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002321 |
0.005035 | ... | ... | 17.100 | 0.525 | 17.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002432 |
0.005071 | ... | ... | 16.100 | 0.525 | 16.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002554 |
0.005107 | ... | ... | 15.100 | 0.525 | 15.625 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002689 |
0.005142 | ... | ... | 14.100 | 0.525 | 14.625 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.004599 |
0.005177 | ... | ... | 13.100 | 0.525 | 13.625 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.004858 |
0.005212 | 12.450 | 12.450 | 12.125 | 0.500 | 12.625 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005149 |
0.005247 | ... | ... | 11.125 | 0.500 | 11.625 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005478 |
0.008731 | 10.400 | 10.400 | 10.125 | 0.525 | 10.650 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.005855 |
0.009092 | ... | ... | 9.125 | 0.525 | 9.650 | 77000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 0.006291 |
0.009518 | ... | ... | 8.125 | 0.525 | 8.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.006803 |
0.010029 | ... | ... | 7.125 | 0.525 | 7.650 | 79000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.007415 |
0.010658 | ... | ... | 6.150 | 0.500 | 6.650 | 80000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.008165 |
0.011459 | ... | ... | 5.150 | 0.500 | 5.650 | 81000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | 0.013828 |
0.017099 | 4.600 | 4.325 | 4.200 | 0.475 | 4.675 | 82000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.050 | 0.015553 |
0.026319 | 3.950 | 3.100 | 3.275 | 0.450 | 3.725 | 83000 | 0.100 | -0.075 | 0.175 | 0.200 | 0.075 | 0.02546 |
0.037683 | 3 | 2.250 | 2.400 | 0.400 | 2.800 | 84000 | 0.175 | -0.125 | 0.300 | 0.325 | 0.200 | 0.037268 |
0.052268 | 2 | 1.450 | 1.600 | 0.350 | 1.950 | 85000 | 0.325 | -0.175 | 0.500 | 0.600 | 0.275 | 0.05215 |
0.064794 | 1.400 | 0.900 | 1 | 0.250 | 1.250 | 86000 | 0.625 | -0.275 | 0.900 | 1.050 | 0.500 | 0.064787 |
0.066809 | 0.850 | 0.525 | 0.600 | 0.150 | 0.750 | 87000 | 1.125 | -0.375 | 1.500 | 1.250 | 0.975 | 0.066811 |
0.05839 | 0.600 | 0.325 | 0.350 | 0.100 | 0.450 | 88000 | 1.825 | -0.425 | 2.250 | 1.650 | 1.600 | 0.058449 |
0.044872 | 0.350 | 0.225 | 0.200 | 0.050 | 0.250 | 89000 | 2.625 | -0.475 | 3.100 | ... | ... | 0.045138 |
0.032835 | 0.175 | 0.100 | 0.125 | 0.025 | 0.150 | 90000 | 3.525 | -0.475 | 4 | ... | ... | 0.033451 |
0.024339 | 0.125 | 0.100 | 0.075 | 0.025 | 0.100 | 91000 | 4.475 | -0.500 | 4.975 | ... | ... | 0.025367 |
0.015128 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 92000 | 5.425 | -0.525 | 5.950 | ... | ... | 0.016903 |
0.013777 | 0.025 | 0.013 | 0.050 | 0 | 0.050 | 93000 | 6.400 | -0.525 | 6.925 | ... | ... | 0.011669 |
0.008264 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 94000 | 7.400 | -0.525 | 7.925 | ... | ... | 0.01108 |
0.004812 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.375 | -0.525 | 8.900 | ... | ... | 0.005904 |
0.004476 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 96000 | 9.375 | -0.525 | 9.900 | ... | ... | 0.005935 |
0.004194 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.375 | -0.525 | 10.900 | ... | ... | 0.005966 |
0.003953 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 98000 | 11.375 | -0.525 | 11.900 | ... | ... | 0.005997 |
0.003745 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.375 | -0.525 | 12.900 | ... | ... | 0.006028 |
0.003563 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.375 | -0.525 | 13.900 | ... | ... | 0.006059 |
0.003402 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.375 | -0.525 | 14.900 | ... | ... | 0.006089 |
0.003259 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.375 | -0.525 | 15.900 | ... | ... | 0.00612 |
0.003132 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.375 | -0.525 | 16.900 | ... | ... | 0.00615 |
0.003015 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.375 | -0.525 | 17.900 | ... | ... | 0.00618 |
0.002911 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.375 | -0.525 | 18.900 | ... | ... | 0.00621 |
0.002815 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.375 | -0.525 | 19.900 | ... | ... | 0.00624 |
0.002727 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.375 | -0.525 | 20.900 | ... | ... | 0.00627 |
0.002646 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.375 | -0.525 | 21.900 | ... | ... | 0.006299 |
0.002572 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.375 | -0.525 | 22.900 | ... | ... | 0.006329 |
0.002503 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.375 | -0.525 | 23.900 | ... | ... | 0.006358 |
0.002379 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.375 | -0.525 | 25.900 | ... | ... | 0.006417 |
0.00227 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.375 | -0.525 | 27.900 | ... | ... | 0.006475 |
0.002175 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.375 | -0.525 | 29.900 | ... | ... | 0.006532 |
0.00209 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.375 | -0.525 | 31.900 | ... | ... | 0.00659 |
0.002013 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.375 | -0.525 | 33.900 | ... | ... | 0.006646 |
0.001945 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.375 | -0.525 | 35.900 | ... | ... | 0.006703 |
0.001882 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.375 | -0.525 | 37.900 | ... | ... | 0.006759 |
0.001825 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.375 | -0.525 | 39.900 | ... | ... | 0.006814 |
0.001773 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.375 | -0.525 | 41.900 | ... | ... | 0.006869 |
0.001726 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.375 | -0.525 | 43.900 | ... | ... | 0.006924 |
0.001681 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.375 | -0.525 | 45.900 | ... | ... | 0.006979 |
0.00164 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.375 | -0.525 | 47.900 | ... | ... | 0.007033 |
0.001602 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.375 | -0.525 | 49.900 | ... | ... | 0.007087 |
0.001567 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.375 | -0.525 | 51.900 | ... | ... | 0.00714 |
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.