| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0 | ... | ... | 51.675 | 0.025 | 51.700 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000983 |
| 0 | ... | ... | 49.675 | 0.025 | 49.700 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001033 |
| 0 | ... | ... | 47.675 | 0.025 | 47.700 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001087 |
| 0 | ... | ... | 45.675 | 0.025 | 45.700 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001144 |
| 0 | ... | ... | 43.675 | 0.025 | 43.700 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001204 |
| 0 | ... | ... | 41.675 | 0.025 | 41.700 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001269 |
| 0 | ... | ... | 39.675 | 0.025 | 39.700 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001338 |
| 0 | ... | ... | 37.675 | 0.025 | 37.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001413 |
| 0 | ... | ... | 35.675 | 0.025 | 35.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001493 |
| 0 | ... | ... | 33.675 | 0.025 | 33.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001581 |
| 0 | ... | ... | 31.675 | 0.025 | 31.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001677 |
| 0 | ... | ... | 29.675 | 0.025 | 29.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001783 |
| 0 | ... | ... | 27.675 | 0.025 | 27.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.0019 |
| 0 | ... | ... | 26.675 | 0.025 | 26.700 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001963 |
| 0 | ... | ... | 25.675 | 0.025 | 25.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002031 |
| 0 | ... | ... | 24.675 | 0.025 | 24.700 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002102 |
| 0 | ... | ... | 23.675 | 0.025 | 23.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002178 |
| 0 | ... | ... | 22.675 | 0.025 | 22.700 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002258 |
| 0 | ... | ... | 21.675 | 0.025 | 21.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002344 |
| 0 | ... | ... | 20.675 | 0.025 | 20.700 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002437 |
| 0 | ... | ... | 19.675 | 0.025 | 19.700 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002536 |
| 0 | ... | ... | 18.675 | 0.025 | 18.700 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.004326 |
| 0 | ... | ... | 17.675 | 0.025 | 17.700 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.004509 |
| 0 | ... | ... | 16.675 | 0.025 | 16.700 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.004708 |
| 0 | ... | ... | 15.700 | 0 | 15.700 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.004924 |
| 0 | ... | ... | 14.700 | 0.025 | 14.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005162 |
| 0 | ... | ... | 13.700 | 0.025 | 13.725 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 0.008594 |
| 0 | ... | ... | 12.725 | 0 | 12.725 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 0.00903 |
| 0 | 12.900 | 12.900 | 11.750 | 1.150 | 12.900 | 82000 | 0.050 | 0 | 0.050 | ... | ... | 0.009514 |
| 0 | ... | ... | 10.725 | 0.025 | 10.750 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010056 |
| 0 | ... | ... | 9.725 | 0.050 | 9.775 | 84000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.013677 |
| 0 | ... | ... | 8.750 | 0.025 | 8.775 | 85000 | 0.100 | 0 | 0.100 | ... | ... | 0.017182 |
| 0 | ... | ... | 7.800 | 0 | 7.800 | 86000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.018306 |
| 0 | ... | ... | 6.850 | 0 | 6.850 | 87000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.024362 |
| 0 | ... | ... | 5.900 | 0 | 5.900 | 88000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.030113 |
| 0 | ... | ... | 5 | -0.025 | 4.975 | 89000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.038727 |
| 0 | ... | ... | 4.125 | -0.025 | 4.100 | 90000 | 0.250 | -0.175 | 0.425 | 0.350 | 0.250 | 0.03877 |
| 0.021154 | 4.400 | 4.400 | 3.300 | 1.100 | 4.400 | 91000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.056812 |
| 0 | ... | ... | 2.600 | -0.025 | 2.575 | 92000 | 0.525 | -0.350 | 0.875 | 0.725 | 0.525 | 0.05912 |
| 0 | 2.425 | 2.425 | 1.975 | -0.025 | 1.950 | 93000 | 0.825 | -0.425 | 1.250 | 0.825 | 0.825 | 0.070181 |
| 0.074864 | 2.100 | 2.100 | 1.400 | 0.700 | 2.100 | 94000 | 1.175 | -0.525 | 1.700 | 1.175 | 1.175 | 0.077673 |
| 0.080529 | 1.250 | 1.100 | 1.025 | -0.050 | 0.975 | 95000 | 1.850 | -0.425 | 2.275 | 1.850 | 1.850 | 0.08158 |
| 0.080921 | 1.150 | 0.850 | 0.675 | 0.475 | 1.150 | 96000 | 2.600 | -0.375 | 2.975 | 2.600 | 2.600 | 0.08166 |
| 0.074606 | 0.800 | 0.550 | 0.475 | 0.300 | 0.775 | 97000 | 3.775 | -0.050 | 3.825 | ... | ... | 0.080475 |
| 0.064609 | 0.525 | 0.475 | 0.325 | 0.200 | 0.525 | 98000 | 4.625 | -0.025 | 4.650 | 4.100 | 4.100 | 0.078419 |
| 0.053115 | 0.350 | 0.350 | 0.225 | 0.125 | 0.350 | 99000 | 4.100 | -1.425 | 5.525 | 4.100 | 4.100 | 0.057631 |
| 0.034758 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 100000 | 6.450 | -0.050 | 6.500 | ... | ... | 0.073828 |
| 0.026049 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 101000 | 6 | -1.400 | 7.400 | 6 | 6 | 0.046433 |
| 0.020538 | ... | ... | 0.100 | -0.025 | 0.075 | 102000 | 8.375 | -0.025 | 8.400 | ... | ... | 0.069763 |
| 0.015046 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 9.350 | -0.025 | 9.375 | ... | ... | 0.067958 |
| 0.014037 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 10.325 | -0.050 | 10.375 | ... | ... | 0.066251 |
| 0.008478 | ... | ... | 0.050 | -0.025 | 0.025 | 105000 | 11.325 | -0.025 | 11.350 | ... | ... | 0.06487 |
| 0.007981 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 12.325 | -0.025 | 12.350 | ... | ... | 0.063591 |
| 0.007554 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 13.300 | -0.050 | 13.350 | ... | ... | 0.062154 |
| 0.007182 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 14.300 | -0.025 | 14.325 | ... | ... | 0.061043 |
| 0.004239 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 15.300 | -0.025 | 15.325 | ... | ... | 0.060006 |
| 0.00405 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.300 | -0.025 | 16.325 | ... | ... | 0.059036 |
| 0.003882 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.300 | -0.025 | 17.325 | ... | ... | 0.058125 |
| 0.00373 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.300 | -0.025 | 18.325 | ... | ... | 0.057269 |
| 0.003593 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.300 | -0.025 | 19.325 | ... | ... | 0.056462 |
| 0.003469 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.300 | -0.025 | 20.325 | ... | ... | 0.0557 |
| 0.003356 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.300 | -0.025 | 21.325 | ... | ... | 0.054979 |
| 0.003251 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.300 | -0.025 | 22.325 | ... | ... | 0.054295 |
| 0.003155 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.300 | -0.025 | 23.325 | ... | ... | 0.053647 |
| 0.003066 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.300 | -0.025 | 24.325 | ... | ... | 0.05303 |
| 0.002984 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.300 | -0.025 | 25.325 | ... | ... | 0.052443 |
| 0.002907 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.300 | -0.025 | 26.325 | ... | ... | 0.051883 |
| 0.002835 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.300 | -0.025 | 27.325 | ... | ... | 0.051348 |
| 0.002769 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.300 | -0.025 | 28.325 | ... | ... | 0.050837 |
| 0.002647 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.300 | -0.025 | 30.325 | ... | ... | 0.049879 |
| 0.002539 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.300 | -0.025 | 32.325 | ... | ... | 0.048998 |
| 0.002442 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.300 | -0.025 | 34.325 | ... | ... | 0.048185 |
| 0.002356 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.300 | -0.025 | 36.325 | ... | ... | 0.047431 |
| 0.002277 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.300 | -0.025 | 38.325 | ... | ... | 0.04673 |
| 0.002206 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.300 | -0.025 | 40.325 | ... | ... | 0.046077 |
| 0.00214 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.300 | -0.025 | 42.325 | ... | ... | 0.045467 |
| 0.00208 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.300 | -0.025 | 44.325 | ... | ... | 0.044895 |
| 0.002025 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.300 | -0.025 | 46.325 | ... | ... | 0.044358 |
| 0.001974 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.300 | -0.025 | 48.325 | ... | ... | 0.043852 |
| 0.001926 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.300 | -0.025 | 50.325 | ... | ... | 0.043375 |
| 0.001882 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.300 | -0.025 | 52.325 | ... | ... | 0.042925 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.