Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002354 | ... | ... | 65.650 | -1.675 | 63.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000681 |
0.002404 | ... | ... | 63.650 | -1.675 | 61.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000712 |
0.002452 | ... | ... | 61.650 | -1.675 | 59.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.000744 |
0.002499 | ... | ... | 59.650 | -1.675 | 57.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.000778 |
0.002546 | ... | ... | 57.650 | -1.675 | 55.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.000814 |
0.002592 | ... | ... | 55.650 | -1.675 | 53.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.000851 |
0.002637 | ... | ... | 53.650 | -1.675 | 51.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.000891 |
0.002681 | ... | ... | 51.650 | -1.675 | 49.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.000933 |
0.002724 | ... | ... | 49.650 | -1.675 | 47.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.000977 |
0.002767 | ... | ... | 47.650 | -1.675 | 45.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001025 |
0.00281 | ... | ... | 45.650 | -1.675 | 43.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001076 |
0.002852 | ... | ... | 43.650 | -1.675 | 41.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.00113 |
0.002893 | ... | ... | 41.650 | -1.675 | 39.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001189 |
0.002934 | ... | ... | 39.650 | -1.675 | 37.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001253 |
0.002974 | ... | ... | 37.650 | -1.675 | 35.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.001322 |
0.002994 | ... | ... | 36.650 | -1.675 | 34.975 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.001359 |
0.003013 | ... | ... | 35.650 | -1.675 | 33.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.001398 |
0.003033 | ... | ... | 34.650 | -1.675 | 32.975 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.001439 |
0.003053 | ... | ... | 33.650 | -1.675 | 31.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.001482 |
0.003072 | ... | ... | 32.650 | -1.675 | 30.975 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.001527 |
0.003091 | ... | ... | 31.650 | -1.675 | 29.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.001574 |
0.003111 | ... | ... | 30.650 | -1.675 | 28.975 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.001624 |
0.00313 | ... | ... | 29.650 | -1.675 | 27.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.001676 |
0.003149 | ... | ... | 28.650 | -1.675 | 26.975 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.001732 |
0.003168 | ... | ... | 27.650 | -1.675 | 25.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.001792 |
0.003187 | ... | ... | 26.650 | -1.675 | 24.975 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.001855 |
0.003205 | ... | ... | 25.650 | -1.675 | 23.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.001923 |
0.003224 | ... | ... | 24.650 | -1.675 | 22.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.001995 |
0.003243 | ... | ... | 23.650 | -1.675 | 21.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.002072 |
0.003261 | ... | ... | 22.650 | -1.675 | 20.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.002156 |
0.00328 | ... | ... | 21.650 | -1.675 | 19.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.002247 |
0.003298 | ... | ... | 20.650 | -1.675 | 18.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.002345 |
0.003316 | ... | ... | 19.650 | -1.675 | 17.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.002451 |
0.003334 | ... | ... | 18.650 | -1.675 | 16.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.002568 |
0.003352 | ... | ... | 17.650 | -1.675 | 15.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.002697 |
0.00337 | ... | ... | 16.650 | -1.675 | 14.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.002839 |
0.003388 | ... | ... | 15.650 | -1.675 | 13.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.002998 |
0.003406 | ... | ... | 14.650 | -1.675 | 12.975 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003177 |
0.003423 | ... | ... | 13.675 | -1.700 | 11.975 | 96000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | 0.003379 |
0.007448 | ... | ... | 12.675 | -1.675 | 11 | 97000 | 0.025 | 0 | 0.025 | ... | ... | 0.005796 |
0.007811 | 11.250 | 10 | 11.675 | -1.675 | 10 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0.006206 |
0.011527 | ... | ... | 10.675 | -1.650 | 9.025 | 99000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.010371 |
0.012296 | 9 | 8.300 | 9.675 | -1.650 | 8.025 | 100000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | 0.011198 |
0.013226 | ... | ... | 8.675 | -1.650 | 7.025 | 101000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.012192 |
0.014378 | 7.425 | 5.925 | 7.700 | -1.675 | 6.025 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.013419 |
0.015854 | ... | ... | 6.700 | -1.675 | 5.025 | 103000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.014981 |
0.021759 | 5 | 4 | 5.700 | -1.650 | 4.050 | 104000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.02116 |
0.031349 | 4.100 | 3.750 | 4.725 | -1.625 | 3.100 | 105000 | 0.125 | 0.050 | 0.075 | 0.075 | 0.075 | 0.031016 |
0.046482 | 3.300 | 2.600 | 3.775 | -1.550 | 2.225 | 106000 | 0.250 | 0.125 | 0.125 | 0.300 | 0.125 | 0.04637 |
0.060992 | 2.275 | 1.300 | 2.850 | -1.400 | 1.450 | 107000 | 0.475 | 0.275 | 0.200 | 0.500 | 0.250 | 0.060976 |
0.067569 | 1.525 | 0.775 | 2 | -1.150 | 0.850 | 108000 | 0.875 | 0.525 | 0.350 | 1 | 0.600 | 0.067569 |
0.061176 | 1 | 0.400 | 1.300 | -0.825 | 0.475 | 109000 | 1.500 | 0.850 | 0.650 | 0.850 | 0.800 | 0.061193 |
0.046896 | 0.500 | 0.225 | 0.775 | -0.525 | 0.250 | 110000 | 2.275 | 1.150 | 1.125 | 2.500 | 1.550 | 0.047013 |
0.031662 | 0.325 | 0.100 | 0.450 | -0.325 | 0.125 | 111000 | 3.125 | 1.350 | 1.775 | ... | ... | 0.029099 |
0.017585 | 0.150 | 0.075 | 0.225 | -0.175 | 0.050 | 112000 | 4.075 | 1.500 | 2.575 | ... | ... | 0.018392 |
0.010335 | 0.025 | 0.025 | 0.125 | -0.100 | 0.025 | 113000 | 5.050 | 1.575 | 3.475 | ... | ... | 0.011636 |
0.005902 | ... | ... | 0.075 | -0.063 | 0.013 | 114000 | 6.025 | 1.625 | 4.400 | ... | ... | 0.003729 |
0.005345 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 7.025 | 1.650 | 5.375 | ... | ... | 0.003746 |
0.004903 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 8.025 | 1.650 | 6.375 | ... | ... | 0.003762 |
0.004543 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 9.025 | 1.675 | 7.350 | ... | ... | 0.003778 |
0.004241 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 10.025 | 1.675 | 8.350 | ... | ... | 0.003794 |
0.003986 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 11.025 | 1.675 | 9.350 | ... | ... | 0.003811 |
0.003767 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 12.025 | 1.675 | 10.350 | ... | ... | 0.003827 |
0.003575 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 13.025 | 1.675 | 11.350 | ... | ... | 0.003843 |
0.003407 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 14.025 | 1.675 | 12.350 | ... | ... | 0.003859 |
0.003257 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 15.025 | 1.675 | 13.350 | ... | ... | 0.003875 |
0.003124 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 16.025 | 1.675 | 14.350 | ... | ... | 0.003891 |
0.003003 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 17.025 | 1.675 | 15.350 | ... | ... | 0.003907 |
0.002894 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 18.025 | 1.675 | 16.350 | ... | ... | 0.003923 |
0.002795 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 19.025 | 1.675 | 17.350 | ... | ... | 0.003939 |
0.002704 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 20.025 | 1.675 | 18.350 | ... | ... | 0.003954 |
0.00262 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 21.025 | 1.675 | 19.350 | ... | ... | 0.00397 |
0.002543 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.025 | 1.675 | 20.350 | ... | ... | 0.003986 |
0.002472 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.025 | 1.675 | 21.350 | ... | ... | 0.004001 |
0.002405 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.025 | 1.675 | 22.350 | ... | ... | 0.004017 |
0.002343 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 25.025 | 1.675 | 23.350 | ... | ... | 0.004032 |
0.002286 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.025 | 1.675 | 24.350 | ... | ... | 0.004047 |
0.002232 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 27.025 | 1.675 | 25.350 | ... | ... | 0.004063 |
0.002181 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.025 | 1.675 | 26.350 | ... | ... | 0.004078 |
0.002133 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 29.025 | 1.675 | 27.350 | ... | ... | 0.004093 |
0.002088 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.025 | 1.675 | 28.350 | ... | ... | 0.004108 |
0.002046 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 31.025 | 1.675 | 29.350 | ... | ... | 0.004123 |
0.002006 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.025 | 1.675 | 30.350 | ... | ... | 0.004139 |
0.001968 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 33.025 | 1.675 | 31.350 | ... | ... | 0.004154 |
0.001932 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.025 | 1.675 | 32.350 | ... | ... | 0.004169 |
0.001865 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.025 | 1.675 | 34.350 | ... | ... | 0.004198 |
0.001804 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.025 | 1.675 | 36.350 | ... | ... | 0.004228 |
0.001748 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.025 | 1.675 | 38.350 | ... | ... | 0.004258 |
0.001697 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.025 | 1.675 | 40.350 | ... | ... | 0.004287 |
0.00165 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.025 | 1.675 | 42.350 | ... | ... | 0.004317 |
0.001607 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.025 | 1.675 | 44.350 | ... | ... | 0.004346 |
0.001566 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.025 | 1.675 | 46.350 | ... | ... | 0.004375 |
0.001529 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.025 | 1.675 | 48.350 | ... | ... | 0.004404 |
0.001494 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 52.025 | 1.675 | 50.350 | ... | ... | 0.004432 |
0.001461 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 54.025 | 1.675 | 52.350 | ... | ... | 0.004461 |
0.001431 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 56.025 | 1.675 | 54.350 | ... | ... | 0.004489 |
0.001402 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 58.025 | 1.675 | 56.350 | ... | ... | 0.004517 |
0.001375 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 60.025 | 1.675 | 58.350 | ... | ... | 0.004545 |
0.001349 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 62.025 | 1.675 | 60.350 | ... | ... | 0.004573 |
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.