Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001603 | ... | ... | 59.975 | 0.875 | 60.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000576 |
0.00164 | ... | ... | 57.975 | 0.875 | 58.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000604 |
0.001675 | ... | ... | 55.975 | 0.875 | 56.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000633 |
0.001711 | ... | ... | 53.975 | 0.875 | 54.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000664 |
0.001745 | ... | ... | 51.975 | 0.875 | 52.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.000696 |
0.001779 | ... | ... | 49.975 | 0.875 | 50.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.000731 |
0.001812 | ... | ... | 47.975 | 0.875 | 48.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.000767 |
0.001844 | ... | ... | 45.975 | 0.875 | 46.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.000806 |
0.001877 | ... | ... | 43.975 | 0.875 | 44.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.000847 |
0.001908 | ... | ... | 41.975 | 0.875 | 42.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.000891 |
0.001939 | ... | ... | 39.975 | 0.875 | 40.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.000938 |
0.00197 | ... | ... | 37.975 | 0.875 | 38.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.000989 |
0.002 | ... | ... | 35.975 | 0.875 | 36.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001045 |
0.00203 | ... | ... | 33.975 | 0.875 | 34.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001106 |
0.002059 | ... | ... | 31.975 | 0.875 | 32.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001172 |
0.002074 | ... | ... | 30.975 | 0.875 | 31.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001207 |
0.002089 | ... | ... | 29.975 | 0.875 | 30.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001245 |
0.002103 | ... | ... | 28.975 | 0.875 | 29.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.001284 |
0.002117 | ... | ... | 27.975 | 0.875 | 28.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.001326 |
0.002132 | ... | ... | 26.975 | 0.875 | 27.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.00137 |
0.002146 | ... | ... | 25.975 | 0.875 | 26.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.001417 |
0.00216 | ... | ... | 24.975 | 0.875 | 25.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.001466 |
0.002174 | ... | ... | 23.975 | 0.875 | 24.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.001519 |
0.002188 | ... | ... | 22.975 | 0.875 | 23.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.001575 |
0.002202 | ... | ... | 21.975 | 0.875 | 22.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.001636 |
0.002215 | ... | ... | 20.975 | 0.875 | 21.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.0017 |
0.002229 | ... | ... | 19.975 | 0.875 | 20.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.00177 |
0.002242 | ... | ... | 18.975 | 0.875 | 19.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.001846 |
0.002256 | ... | ... | 17.975 | 0.875 | 18.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.001928 |
0.002269 | 17.350 | 17.350 | 16.975 | 0.875 | 17.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.002017 |
0.002283 | ... | ... | 15.975 | 0.875 | 16.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.002115 |
0.002296 | ... | ... | 14.975 | 0.875 | 15.850 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.002222 |
0.00231 | ... | ... | 13.975 | 0.875 | 14.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.002341 |
0.002323 | ... | ... | 12.975 | 0.875 | 13.850 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.002475 |
0.002336 | ... | ... | 11.975 | 0.875 | 12.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.002624 |
0.002349 | ... | ... | 10.975 | 0.875 | 11.850 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.002794 |
0.002362 | ... | ... | 9.975 | 0.875 | 10.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.002988 |
0.002375 | ... | ... | 8.975 | 0.875 | 9.850 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.003214 |
0.002388 | ... | ... | 7.975 | 0.875 | 8.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.00348 |
0.002401 | ... | ... | 6.975 | 0.875 | 7.850 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.003799 |
0.002414 | ... | ... | 5.975 | 0.875 | 6.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.00419 |
0.002427 | ... | ... | 4.975 | 0.875 | 5.850 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.004684 |
0.00244 | 4.275 | 4.275 | 3.975 | 0.875 | 4.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.005333 |
0.002453 | ... | ... | 3 | 0.850 | 3.850 | 97000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | 0.006232 |
0.012133 | 2.850 | 2.100 | 2.050 | 0.825 | 2.875 | 98000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | 0.011522 |
0.025501 | 1.500 | 1.500 | 1.200 | 0.725 | 1.925 | 99000 | 0.075 | -0.150 | 0.225 | 0.175 | 0.075 | 0.025281 |
0.04352 | 1.025 | 0.550 | 0.550 | 0.475 | 1.025 | 100000 | 0.175 | -0.400 | 0.575 | 0.500 | 0.150 | 0.043481 |
0.055213 | 0.375 | 0.225 | 0.200 | 0.175 | 0.375 | 101000 | 0.525 | -0.700 | 1.225 | 1.025 | 0.550 | 0.055213 |
0.037051 | 0.100 | 0.075 | 0.075 | 0.050 | 0.125 | 102000 | 1.275 | -0.800 | 2.075 | 1.800 | 1.225 | 0.037138 |
0.013859 | 0.025 | 0.013 | 0.025 | 0 | 0.025 | 103000 | 2.175 | -0.875 | 3.050 | ... | ... | 0.014395 |
0.007336 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 3.150 | -0.875 | 4.025 | 3.900 | 3.400 | 0.00254 |
0.006176 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 4.150 | -0.875 | 5.025 | ... | ... | 0.002552 |
0.005386 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 5.150 | -0.875 | 6.025 | ... | ... | 0.002564 |
0.004808 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 6.150 | -0.875 | 7.025 | ... | ... | 0.002576 |
0.004363 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 7.150 | -0.875 | 8.025 | ... | ... | 0.002588 |
0.004008 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 8.150 | -0.875 | 9.025 | ... | ... | 0.002599 |
0.003719 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 9.150 | -0.875 | 10.025 | ... | ... | 0.002611 |
0.003477 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 10.150 | -0.875 | 11.025 | ... | ... | 0.002623 |
0.003271 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 11.150 | -0.875 | 12.025 | ... | ... | 0.002635 |
0.003093 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 12.150 | -0.875 | 13.025 | ... | ... | 0.002647 |
0.002938 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 13.150 | -0.875 | 14.025 | ... | ... | 0.002659 |
0.002802 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 14.150 | -0.875 | 15.025 | ... | ... | 0.00267 |
0.00268 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 15.150 | -0.875 | 16.025 | ... | ... | 0.002682 |
0.002572 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 16.150 | -0.875 | 17.025 | ... | ... | 0.002694 |
0.002474 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 17.150 | -0.875 | 18.025 | ... | ... | 0.002705 |
0.002385 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 18.150 | -0.875 | 19.025 | ... | ... | 0.002717 |
0.002305 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 19.150 | -0.875 | 20.025 | ... | ... | 0.002728 |
0.002231 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 20.150 | -0.875 | 21.025 | ... | ... | 0.00274 |
0.002162 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 21.150 | -0.875 | 22.025 | ... | ... | 0.002751 |
0.0021 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 22.150 | -0.875 | 23.025 | ... | ... | 0.002763 |
0.002042 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 23.150 | -0.875 | 24.025 | ... | ... | 0.002774 |
0.001988 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 24.150 | -0.875 | 25.025 | ... | ... | 0.002786 |
0.001937 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 25.150 | -0.875 | 26.025 | ... | ... | 0.002797 |
0.001847 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 27.150 | -0.875 | 28.025 | ... | ... | 0.00282 |
0.001766 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 29.150 | -0.875 | 30.025 | ... | ... | 0.002842 |
0.001695 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 31.150 | -0.875 | 32.025 | ... | ... | 0.002864 |
0.001631 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 33.150 | -0.875 | 34.025 | ... | ... | 0.002887 |
0.001573 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 35.150 | -0.875 | 36.025 | ... | ... | 0.002909 |
0.001521 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 37.150 | -0.875 | 38.025 | ... | ... | 0.00293 |
0.001474 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 39.150 | -0.875 | 40.025 | ... | ... | 0.002952 |
0.00143 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 41.150 | -0.875 | 42.025 | ... | ... | 0.002974 |
0.00139 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 43.150 | -0.875 | 44.025 | ... | ... | 0.002995 |
0.001353 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 45.150 | -0.875 | 46.025 | ... | ... | 0.003017 |
0.001319 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 47.150 | -0.875 | 48.025 | ... | ... | 0.003038 |
0.001287 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 49.150 | -0.875 | 50.025 | ... | ... | 0.003059 |
0.001258 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 51.150 | -0.875 | 52.025 | ... | ... | 0.00308 |
0.00123 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 53.150 | -0.875 | 54.025 | ... | ... | 0.003101 |
0.001204 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 55.150 | -0.875 | 56.025 | ... | ... | 0.003122 |
0.00118 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 57.150 | -0.875 | 58.025 | ... | ... | 0.003142 |
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.