Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006989 | ... | ... | 44.450 | 1.475 | 45.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0.001164 |
0.007184 | ... | ... | 42.450 | 1.475 | 43.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.001236 |
0.007374 | ... | ... | 40.450 | 1.475 | 41.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.001312 |
0.007559 | ... | ... | 38.450 | 1.475 | 39.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.001394 |
0.00774 | ... | ... | 36.450 | 1.475 | 37.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001482 |
0.007917 | ... | ... | 34.450 | 1.475 | 35.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001577 |
0.00809 | ... | ... | 32.450 | 1.475 | 33.925 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 0.002787 |
0.008259 | ... | ... | 30.450 | 1.475 | 31.925 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.002971 |
0.008426 | ... | ... | 28.450 | 1.475 | 29.925 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.003172 |
0.008508 | ... | ... | 27.450 | 1.475 | 28.925 | 51000 | 0.025 | 0 | 0.025 | ... | ... | 0.003281 |
0.008589 | ... | ... | 26.450 | 1.475 | 27.925 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 0.003396 |
0.00867 | ... | ... | 25.450 | 1.475 | 26.925 | 53000 | 0.025 | 0 | 0.025 | ... | ... | 0.003517 |
0.00875 | ... | ... | 24.450 | 1.475 | 25.925 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 0.003645 |
0.008829 | ... | ... | 23.450 | 1.475 | 24.925 | 55000 | 0.025 | 0 | 0.025 | ... | ... | 0.003781 |
0.008907 | ... | ... | 22.450 | 1.475 | 23.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0.003925 |
0.008985 | ... | ... | 21.450 | 1.475 | 22.925 | 57000 | 0.025 | 0 | 0.025 | ... | ... | 0.00408 |
0.009062 | ... | ... | 20.450 | 1.475 | 21.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0.004245 |
0.009139 | ... | ... | 19.450 | 1.475 | 20.925 | 59000 | 0.025 | 0 | 0.025 | ... | ... | 0.004422 |
0.009215 | ... | ... | 18.450 | 1.475 | 19.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0.004613 |
0.00929 | ... | ... | 17.450 | 1.475 | 18.925 | 61000 | 0.025 | 0 | 0.025 | ... | ... | 0.004819 |
0.009365 | ... | ... | 16.450 | 1.475 | 17.925 | 62000 | 0.025 | 0 | 0.025 | ... | ... | 0.005044 |
0.009439 | ... | ... | 15.475 | 1.450 | 16.925 | 63000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005288 |
0.011984 | ... | ... | 14.475 | 1.475 | 15.950 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 0.008816 |
0.01223 | ... | ... | 13.475 | 1.475 | 14.950 | 65000 | 0.050 | 0 | 0.050 | ... | ... | 0.009263 |
0.012497 | ... | ... | 12.475 | 1.475 | 13.950 | 66000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.009758 |
0.012791 | ... | ... | 11.475 | 1.475 | 12.950 | 67000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010309 |
0.013117 | ... | ... | 10.500 | 1.450 | 11.950 | 68000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.010927 |
0.013485 | ... | ... | 9.525 | 1.425 | 10.950 | 69000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | 0.011627 |
0.017089 | ... | ... | 8.550 | 1.425 | 9.975 | 70000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.015876 |
0.020761 | ... | ... | 7.575 | 1.425 | 9 | 71000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.020043 |
0.024614 | ... | ... | 6.625 | 1.400 | 8.025 | 72000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | 0.024307 |
0.028758 | ... | ... | 5.700 | 1.350 | 7.050 | 73000 | 0.150 | -0.125 | 0.275 | ... | ... | 0.028808 |
0.035493 | ... | ... | 4.800 | 1.300 | 6.100 | 74000 | 0.200 | -0.175 | 0.375 | 0.275 | 0.200 | 0.035825 |
0.045727 | ... | ... | 3.975 | 1.225 | 5.200 | 75000 | 0.300 | -0.225 | 0.525 | 0.375 | 0.300 | 0.04618 |
0.057316 | ... | ... | 3.175 | 1.175 | 4.350 | 76000 | 0.425 | -0.300 | 0.725 | 0.600 | 0.400 | 0.056754 |
0.067972 | 3.425 | 3.425 | 2.475 | 1.050 | 3.525 | 77000 | 0.600 | -0.425 | 1.025 | 0.650 | 0.550 | 0.067715 |
0.077654 | 1.950 | 1.800 | 1.825 | 0.925 | 2.750 | 78000 | 0.825 | -0.575 | 1.400 | 1.075 | 0.675 | 0.077571 |
0.085024 | 2.250 | 1.475 | 1.300 | 0.750 | 2.050 | 79000 | 1.125 | -0.725 | 1.850 | 1.325 | 0.925 | 0.085014 |
0.088001 | 1.725 | 1.025 | 0.875 | 0.575 | 1.450 | 80000 | 1.525 | -0.900 | 2.425 | 1.925 | 1.425 | 0.088001 |
0.084794 | 1.150 | 0.825 | 0.575 | 0.400 | 0.975 | 81000 | 2.050 | -1.075 | 3.125 | ... | ... | 0.084814 |
0.075402 | 0.675 | 0.450 | 0.375 | 0.250 | 0.625 | 82000 | 2.700 | -1.225 | 3.925 | 3.100 | 2.625 | 0.075553 |
0.062636 | 0.425 | 0.375 | 0.250 | 0.150 | 0.400 | 83000 | 3.475 | -1.300 | 4.775 | ... | ... | 0.063112 |
0.049011 | 0.225 | 0.225 | 0.150 | 0.100 | 0.250 | 84000 | 4.325 | -1.375 | 5.700 | 4.375 | 4.375 | 0.050063 |
0.038769 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 85000 | 5.225 | -1.400 | 6.625 | ... | ... | 0.038053 |
0.030475 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 86000 | 6.175 | -1.425 | 7.600 | 6.775 | 6.450 | 0.030037 |
0.021509 | 0.050 | 0.050 | 0.050 | 0.025 | 0.075 | 87000 | 7.125 | -1.450 | 8.575 | 7.575 | 7.575 | 0.02151 |
0.015806 | ... | ... | 0.050 | 0 | 0.050 | 88000 | 8.100 | -1.475 | 9.575 | 9.200 | 8 | 0.016469 |
0.014808 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 89000 | 9.100 | -1.475 | 10.575 | ... | ... | 0.016046 |
0.00896 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 10.075 | -1.475 | 11.550 | ... | ... | 0.011277 |
0.008462 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 11.075 | -1.475 | 12.550 | ... | ... | 0.01134 |
0.008031 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 12.075 | -1.475 | 13.550 | ... | ... | 0.011402 |
0.004741 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.075 | -1.475 | 14.550 | ... | ... | 0.011464 |
0.004525 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.075 | -1.475 | 15.550 | ... | ... | 0.011526 |
0.004332 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.075 | -1.475 | 16.550 | ... | ... | 0.011588 |
0.00416 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.075 | -1.475 | 17.550 | ... | ... | 0.011649 |
0.004005 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.075 | -1.475 | 18.550 | ... | ... | 0.01171 |
0.003864 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 98000 | 18.075 | -1.475 | 19.550 | ... | ... | 0.011771 |
0.003736 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.075 | -1.475 | 20.550 | ... | ... | 0.011832 |
0.003619 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.075 | -1.475 | 21.550 | ... | ... | 0.011892 |
0.003511 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.075 | -1.475 | 22.550 | ... | ... | 0.011952 |
0.003412 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.075 | -1.475 | 23.550 | ... | ... | 0.012011 |
0.00332 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.075 | -1.475 | 24.550 | ... | ... | 0.012071 |
0.003235 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 24.075 | -1.475 | 25.550 | ... | ... | 0.01213 |
0.003081 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.075 | -1.475 | 27.550 | ... | ... | 0.012248 |
0.002946 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.075 | -1.475 | 29.550 | ... | ... | 0.012364 |
0.002827 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.075 | -1.475 | 31.550 | ... | ... | 0.01248 |
0.002721 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.075 | -1.475 | 33.550 | ... | ... | 0.012595 |
0.002625 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.075 | -1.475 | 35.550 | ... | ... | 0.012709 |
0.002539 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.075 | -1.475 | 37.550 | ... | ... | 0.012821 |
0.00246 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.075 | -1.475 | 39.550 | ... | ... | 0.012934 |
0.002389 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.075 | -1.475 | 41.550 | ... | ... | 0.013045 |
0.002323 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.075 | -1.475 | 43.550 | ... | ... | 0.013155 |
0.002262 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.075 | -1.475 | 45.550 | ... | ... | 0.013265 |
0.002207 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.075 | -1.475 | 47.550 | ... | ... | 0.013374 |
0.002155 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.075 | -1.475 | 49.550 | ... | ... | 0.013482 |
0.002107 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.075 | -1.475 | 51.550 | ... | ... | 0.013589 |
0.002061 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.075 | -1.475 | 53.550 | ... | ... | 0.013695 |
0.002019 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.075 | -1.475 | 55.550 | ... | ... | 0.013801 |
0.001411 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 110.075 | -1.475 | 111.550 | ... | ... | 0.016525 |
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.