Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006689 | ... | ... | 54.150 | -1.125 | 53.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000802 |
0.006957 | ... | ... | 52.150 | -1.125 | 51.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000844 |
0.007234 | ... | ... | 50.150 | -1.125 | 49.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000889 |
0.007521 | ... | ... | 48.150 | -1.125 | 47.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000936 |
0.007821 | ... | ... | 46.150 | -1.125 | 45.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.000987 |
0.008134 | ... | ... | 44.150 | -1.125 | 43.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001041 |
0.008462 | ... | ... | 42.150 | -1.125 | 41.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001099 |
0.008809 | ... | ... | 40.150 | -1.125 | 39.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001162 |
0.009177 | ... | ... | 38.150 | -1.125 | 37.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001229 |
0.00957 | ... | ... | 36.150 | -1.125 | 35.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001303 |
0.00999 | ... | ... | 34.150 | -1.125 | 33.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001384 |
0.010213 | ... | ... | 33.150 | -1.125 | 32.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001427 |
0.010444 | ... | ... | 32.150 | -1.125 | 31.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001473 |
0.010685 | ... | ... | 31.150 | -1.125 | 30.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001521 |
0.010936 | ... | ... | 30.150 | -1.125 | 29.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001571 |
0.0112 | ... | ... | 29.150 | -1.125 | 28.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001625 |
0.011475 | ... | ... | 28.150 | -1.125 | 27.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001681 |
0.011765 | ... | ... | 27.150 | -1.125 | 26.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001742 |
0.01207 | ... | ... | 26.150 | -1.125 | 25.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001806 |
0.012391 | ... | ... | 25.150 | -1.125 | 24.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001874 |
0.012731 | ... | ... | 24.150 | -1.125 | 23.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001947 |
0.013092 | ... | ... | 23.150 | -1.125 | 22.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002025 |
0.013476 | ... | ... | 22.150 | -1.125 | 21.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.00211 |
0.013885 | ... | ... | 21.150 | -1.125 | 20.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002201 |
0.014324 | ... | ... | 20.150 | -1.125 | 19.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.0023 |
0.014795 | ... | ... | 19.150 | -1.125 | 18.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.002408 |
0.015304 | ... | ... | 18.150 | -1.125 | 17.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002527 |
0.015856 | ... | ... | 17.150 | -1.125 | 16.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002657 |
0.016458 | ... | ... | 16.150 | -1.125 | 15.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002801 |
0.017117 | ... | ... | 15.150 | -1.125 | 14.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.002962 |
0.017844 | ... | ... | 14.150 | -1.125 | 13.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003143 |
0.018652 | ... | ... | 13.150 | -1.125 | 12.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.003348 |
0.019558 | ... | ... | 12.150 | -1.125 | 11.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003583 |
0.020582 | ... | ... | 11.150 | -1.125 | 10.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.003855 |
0.021754 | ... | ... | 10.150 | -1.125 | 9.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.004177 |
0.023114 | ... | ... | 9.150 | -1.125 | 8.025 | 85000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | 0.007236 |
0.024717 | ... | ... | 8.150 | -1.125 | 7.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.007944 |
0.02822 | ... | ... | 7.175 | -1.125 | 6.050 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.00883 |
0.030687 | ... | ... | 6.175 | -1.125 | 5.050 | 88000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | 0.00998 |
0.036777 | ... | ... | 5.200 | -1.100 | 4.100 | 89000 | 0.075 | 0 | 0.075 | 0.100 | 0.075 | 0.021297 |
0.04454 | 3.750 | 3.750 | 4.250 | -1.075 | 3.175 | 90000 | 0.150 | -0.025 | 0.175 | 0.200 | 0.150 | 0.033748 |
0.026072 | 1.900 | 1.900 | 2.325 | -0.425 | 1.900 | 91000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | 0.049183 |
0.059269 | 1.400 | 1.200 | 1.600 | -0.400 | 1.200 | 92000 | 0.475 | -0.100 | 0.575 | 0.625 | 0.475 | 0.061425 |
0.066897 | 0.800 | 0.700 | 1 | -0.300 | 0.700 | 93000 | 0.950 | -0.025 | 0.975 | 1.200 | 0.850 | 0.066939 |
0.059453 | 0.500 | 0.400 | 0.575 | -0.125 | 0.450 | 94000 | 1.450 | -0.100 | 1.550 | 1.550 | 1.450 | 0.055653 |
0.047122 | 0.300 | 0.225 | 0.300 | -0.025 | 0.275 | 95000 | 2.275 | 0.650 | 1.625 | 1.350 | 1.325 | 0.036483 |
0.03346 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 96000 | 3.150 | 0.850 | 2.300 | 2.125 | 2.100 | 0.005166 |
0.024722 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 97000 | 4.075 | 1 | 3.075 | ... | ... | 0 |
0.015338 | 0.075 | 0.050 | 0.075 | -0.025 | 0.050 | 98000 | 5.025 | 1.050 | 3.975 | ... | ... | 0 |
0.013915 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 6.025 | 1.100 | 4.925 | ... | ... | 0 |
0.008334 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 100000 | 7 | 1.075 | 5.925 | ... | ... | 0 |
0.007698 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 8 | 1.100 | 6.900 | ... | ... | 0 |
0.007174 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.975 | 1.100 | 7.875 | ... | ... | 0 |
0.004206 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 9.975 | 1.125 | 8.850 | ... | ... | 0 |
0.003958 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.975 | 1.125 | 9.850 | ... | ... | 0 |
0.003745 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.975 | 1.125 | 10.850 | ... | ... | 0 |
0.003559 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.975 | 1.125 | 11.850 | ... | ... | 0 |
0.003395 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.975 | 1.125 | 12.850 | ... | ... | 0 |
0.003249 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.975 | 1.125 | 13.850 | ... | ... | 0 |
0.003118 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.975 | 1.125 | 14.850 | ... | ... | 0 |
0.003001 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.975 | 1.125 | 15.850 | ... | ... | 0 |
0.002894 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.975 | 1.125 | 16.850 | ... | ... | 0 |
0.002797 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.975 | 1.125 | 17.850 | ... | ... | 0 |
0.002708 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.975 | 1.125 | 18.850 | ... | ... | 0 |
0.002626 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.975 | 1.125 | 19.850 | ... | ... | 0 |
0.002551 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.975 | 1.125 | 20.850 | ... | ... | 0 |
0.002481 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.975 | 1.125 | 21.850 | ... | ... | 0 |
0.002416 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.975 | 1.125 | 22.850 | ... | ... | 0 |
0.002355 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.975 | 1.125 | 23.850 | ... | ... | 0 |
0.002299 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.975 | 1.125 | 24.850 | ... | ... | 0 |
0.002246 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.975 | 1.125 | 25.850 | ... | ... | 0 |
0.002196 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.975 | 1.125 | 26.850 | ... | ... | 0 |
0.002149 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.975 | 1.125 | 27.850 | ... | ... | 0 |
0.002105 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.975 | 1.125 | 28.850 | ... | ... | 0 |
0.002064 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.975 | 1.125 | 29.850 | ... | ... | 0 |
0.001987 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.975 | 1.125 | 31.850 | ... | ... | 0 |
0.001918 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.975 | 1.125 | 33.850 | ... | ... | 0 |
0.001855 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.975 | 1.125 | 35.850 | ... | ... | 0 |
0.001798 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.975 | 1.125 | 37.850 | ... | ... | 0 |
0.001745 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.975 | 1.125 | 39.850 | ... | ... | 0 |
0.001698 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.975 | 1.125 | 41.850 | ... | ... | 0 |
0.001653 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.975 | 1.125 | 43.850 | ... | ... | 0 |
0.001612 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.975 | 1.125 | 45.850 | ... | ... | 0 |
0.001574 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.975 | 1.125 | 47.850 | ... | ... | 0 |
0.001538 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.975 | 1.125 | 49.850 | ... | ... | 0 |
0.001505 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.975 | 1.125 | 51.850 | ... | ... | 0 |
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.