Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001772 | ... | ... | 52.425 | -0.250 | 52.175 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000616 |
0.001813 | ... | ... | 50.425 | -0.250 | 50.175 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000649 |
0.001853 | ... | ... | 48.425 | -0.250 | 48.175 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000683 |
0.001892 | ... | ... | 46.425 | -0.250 | 46.175 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.00072 |
0.001931 | ... | ... | 44.425 | -0.250 | 44.175 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.00076 |
0.001968 | ... | ... | 42.425 | -0.250 | 42.175 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.000802 |
0.002006 | ... | ... | 40.425 | -0.250 | 40.175 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.000847 |
0.002042 | ... | ... | 38.425 | -0.250 | 38.175 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.000896 |
0.002078 | ... | ... | 36.425 | -0.250 | 36.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.000948 |
0.002113 | ... | ... | 34.425 | -0.250 | 34.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001006 |
0.002148 | ... | ... | 32.425 | -0.250 | 32.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001069 |
0.002165 | ... | ... | 31.425 | -0.250 | 31.175 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001103 |
0.002182 | ... | ... | 30.425 | -0.250 | 30.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001139 |
0.002199 | ... | ... | 29.425 | -0.250 | 29.175 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001177 |
0.002216 | ... | ... | 28.425 | -0.250 | 28.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001217 |
0.002233 | ... | ... | 27.425 | -0.250 | 27.175 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001259 |
0.00225 | ... | ... | 26.425 | -0.250 | 26.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001304 |
0.002266 | ... | ... | 25.425 | -0.250 | 25.175 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001351 |
0.002282 | ... | ... | 24.425 | -0.250 | 24.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001402 |
0.002299 | ... | ... | 23.425 | -0.250 | 23.175 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001456 |
0.002315 | ... | ... | 22.425 | -0.250 | 22.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001515 |
0.002331 | ... | ... | 21.425 | -0.250 | 21.175 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.001577 |
0.002347 | ... | ... | 20.425 | -0.250 | 20.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.001645 |
0.002363 | ... | ... | 19.425 | -0.250 | 19.175 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.001718 |
0.002379 | ... | ... | 18.425 | -0.250 | 18.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.001797 |
0.002395 | ... | ... | 17.425 | -0.250 | 17.175 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.001884 |
0.00241 | ... | ... | 16.425 | -0.250 | 16.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.00198 |
0.002426 | ... | ... | 15.425 | -0.250 | 15.175 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002086 |
0.002441 | ... | ... | 14.425 | -0.250 | 14.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002204 |
0.002457 | ... | ... | 13.425 | -0.250 | 13.175 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.002335 |
0.002472 | ... | ... | 12.425 | -0.250 | 12.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.002485 |
0.002487 | ... | ... | 11.425 | -0.250 | 11.175 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.002655 |
0.002502 | ... | ... | 10.425 | -0.250 | 10.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.002852 |
0.002518 | ... | ... | 9.425 | -0.250 | 9.175 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.003082 |
0.002533 | ... | ... | 8.425 | -0.250 | 8.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.003357 |
0.002548 | ... | ... | 7.425 | -0.250 | 7.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.003691 |
0.002563 | ... | ... | 6.425 | -0.250 | 6.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.004109 |
0.002577 | ... | ... | 5.425 | -0.250 | 5.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.00465 |
0.009149 | ... | ... | 4.450 | -0.250 | 4.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.008325 |
0.01058 | ... | ... | 3.450 | -0.250 | 3.200 | 89000 | 0.050 | 0 | 0.050 | ... | ... | 0.014518 |
0.024531 | 2.200 | 2.100 | 2.525 | -0.250 | 2.275 | 90000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | 0.024308 |
0.039978 | 1.250 | 1.075 | 1.675 | -0.250 | 1.425 | 91000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.039936 |
0.050515 | 0.750 | 0.600 | 0.975 | -0.250 | 0.725 | 92000 | 0.550 | 0 | 0.550 | 0.600 | 0.475 | 0.050515 |
0.043953 | 0.350 | 0.275 | 0.475 | -0.200 | 0.275 | 93000 | 1.100 | 0.050 | 1.050 | 1.300 | 1.275 | 0.043975 |
0.029066 | 0.150 | 0.075 | 0.225 | -0.100 | 0.125 | 94000 | 1.950 | 0.150 | 1.800 | 2.100 | 2.100 | 0.029225 |
0.019519 | 0.100 | 0.075 | 0.125 | -0.050 | 0.075 | 95000 | 2.900 | 0.200 | 2.700 | ... | ... | 0.019872 |
0.013642 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 96000 | 3.875 | 0.250 | 3.625 | ... | ... | 0.014209 |
0.008001 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 97000 | 4.850 | 0.250 | 4.600 | ... | ... | 0.008927 |
0.007153 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 98000 | 5.825 | 0.225 | 5.600 | ... | ... | 0.002735 |
0.004121 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 99000 | 6.825 | 0.250 | 6.575 | ... | ... | 0.002749 |
0.003774 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 100000 | 7.825 | 0.250 | 7.575 | ... | ... | 0.002763 |
0.003493 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.825 | 0.250 | 8.575 | ... | ... | 0.002777 |
0.003259 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.825 | 0.250 | 9.575 | ... | ... | 0.002791 |
0.003061 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.825 | 0.250 | 10.575 | ... | ... | 0.002805 |
0.002891 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.825 | 0.250 | 11.575 | ... | ... | 0.002818 |
0.002744 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.825 | 0.250 | 12.575 | ... | ... | 0.002832 |
0.002614 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.825 | 0.250 | 13.575 | ... | ... | 0.002845 |
0.002499 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.825 | 0.250 | 14.575 | ... | ... | 0.002859 |
0.002397 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.825 | 0.250 | 15.575 | ... | ... | 0.002872 |
0.002305 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.825 | 0.250 | 16.575 | ... | ... | 0.002886 |
0.002221 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.825 | 0.250 | 17.575 | ... | ... | 0.002899 |
0.002146 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.825 | 0.250 | 18.575 | ... | ... | 0.002913 |
0.002076 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.825 | 0.250 | 19.575 | ... | ... | 0.002926 |
0.002012 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.825 | 0.250 | 20.575 | ... | ... | 0.002939 |
0.001954 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.825 | 0.250 | 21.575 | ... | ... | 0.002952 |
0.0019 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.825 | 0.250 | 22.575 | ... | ... | 0.002966 |
0.001849 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.825 | 0.250 | 23.575 | ... | ... | 0.002979 |
0.001802 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.825 | 0.250 | 24.575 | ... | ... | 0.002992 |
0.001758 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.825 | 0.250 | 25.575 | ... | ... | 0.003005 |
0.001718 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.825 | 0.250 | 26.575 | ... | ... | 0.003018 |
0.001679 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.825 | 0.250 | 27.575 | ... | ... | 0.003031 |
0.001643 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.825 | 0.250 | 28.575 | ... | ... | 0.003044 |
0.001609 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.825 | 0.250 | 29.575 | ... | ... | 0.003056 |
0.001577 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.825 | 0.250 | 30.575 | ... | ... | 0.003069 |
0.001546 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.825 | 0.250 | 31.575 | ... | ... | 0.003082 |
0.00149 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.825 | 0.250 | 33.575 | ... | ... | 0.003107 |
0.001439 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.825 | 0.250 | 35.575 | ... | ... | 0.003133 |
0.001393 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.825 | 0.250 | 37.575 | ... | ... | 0.003158 |
0.001351 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.825 | 0.250 | 39.575 | ... | ... | 0.003182 |
0.001313 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.825 | 0.250 | 41.575 | ... | ... | 0.003207 |
0.001277 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.825 | 0.250 | 43.575 | ... | ... | 0.003232 |
0.001244 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.825 | 0.250 | 45.575 | ... | ... | 0.003256 |
0.001214 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.825 | 0.250 | 47.575 | ... | ... | 0.00328 |
0.001186 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.825 | 0.250 | 49.575 | ... | ... | 0.003305 |
0.001159 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.825 | 0.250 | 51.575 | ... | ... | 0.003329 |
0.001135 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.825 | 0.250 | 53.575 | ... | ... | 0.003353 |
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.