Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008387 | ... | ... | 61.825 | 0.650 | 62.475 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001191 |
0.008567 | ... | ... | 59.825 | 0.650 | 60.475 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001246 |
0.008744 | ... | ... | 57.825 | 0.650 | 58.475 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001303 |
0.008917 | ... | ... | 55.825 | 0.650 | 56.475 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001364 |
0.009088 | ... | ... | 53.825 | 0.650 | 54.475 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001427 |
0.009255 | ... | ... | 51.825 | 0.650 | 52.475 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001494 |
0.009419 | ... | ... | 49.825 | 0.650 | 50.475 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001565 |
0.00958 | ... | ... | 47.825 | 0.650 | 48.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.00164 |
0.009739 | ... | ... | 45.825 | 0.650 | 46.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.00172 |
0.009895 | ... | ... | 43.825 | 0.650 | 44.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001806 |
0.01005 | ... | ... | 41.825 | 0.650 | 42.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001898 |
0.010201 | ... | ... | 39.825 | 0.650 | 40.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001997 |
0.010351 | ... | ... | 37.825 | 0.650 | 38.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002103 |
0.010499 | ... | ... | 35.825 | 0.650 | 36.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002219 |
0.010645 | ... | ... | 33.825 | 0.650 | 34.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002346 |
0.010788 | ... | ... | 31.825 | 0.650 | 32.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002485 |
0.010931 | ... | ... | 29.825 | 0.650 | 30.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002639 |
0.011001 | ... | ... | 28.825 | 0.650 | 29.475 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002722 |
0.011071 | ... | ... | 27.825 | 0.650 | 28.475 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.004641 |
0.011141 | ... | ... | 26.825 | 0.650 | 27.475 | 79000 | 0.025 | 0 | 0.025 | ... | ... | 0.004789 |
0.01121 | ... | ... | 25.825 | 0.650 | 26.475 | 80000 | 0.025 | 0 | 0.025 | ... | ... | 0.004947 |
0.011279 | ... | ... | 24.825 | 0.650 | 25.475 | 81000 | 0.025 | 0 | 0.025 | ... | ... | 0.005115 |
0.011347 | ... | ... | 23.825 | 0.650 | 24.475 | 82000 | 0.025 | 0 | 0.025 | ... | ... | 0.005293 |
0.011416 | ... | ... | 22.825 | 0.650 | 23.475 | 83000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005482 |
0.011483 | ... | ... | 21.850 | 0.625 | 22.475 | 84000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005686 |
0.01155 | ... | ... | 20.850 | 0.625 | 21.475 | 85000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005904 |
0.014309 | ... | ... | 19.850 | 0.650 | 20.500 | 86000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.009828 |
0.01452 | ... | ... | 18.850 | 0.650 | 19.500 | 87000 | 0.050 | 0 | 0.050 | ... | ... | 0.010217 |
0.014745 | ... | ... | 17.850 | 0.650 | 18.500 | 88000 | 0.050 | 0 | 0.050 | ... | ... | 0.010636 |
0.014986 | ... | ... | 16.850 | 0.650 | 17.500 | 89000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.014381 |
0.018116 | ... | ... | 15.875 | 0.650 | 16.525 | 90000 | 0.075 | 0 | 0.075 | ... | ... | 0.015004 |
0.018562 | ... | ... | 14.875 | 0.650 | 15.525 | 91000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.015686 |
0.019052 | ... | ... | 13.900 | 0.625 | 14.525 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.016436 |
0.022551 | ... | ... | 12.900 | 0.650 | 13.550 | 93000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.020523 |
0.023333 | ... | ... | 11.925 | 0.625 | 12.550 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.021589 |
0.027136 | ... | ... | 10.950 | 0.625 | 11.575 | 95000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.025871 |
0.031076 | ... | ... | 9.975 | 0.625 | 10.600 | 96000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | 0.027361 |
0.03522 | ... | ... | 9 | 0.625 | 9.625 | 97000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.034727 |
0.039644 | 8.650 | 8.650 | 8.050 | 0.600 | 8.650 | 98000 | 0.200 | -0.050 | 0.250 | 0.200 | 0.200 | 0.039477 |
0.046658 | ... | ... | 7.125 | 0.575 | 7.700 | 99000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.046779 |
0.055676 | 6.600 | 6.100 | 6.200 | 0.575 | 6.775 | 100000 | 0.300 | -0.100 | 0.400 | 0.350 | 0.300 | 0.054184 |
0.064554 | ... | ... | 5.300 | 0.550 | 5.850 | 101000 | 0.400 | -0.100 | 0.500 | ... | ... | 0.065012 |
0.075905 | 5 | 5 | 4.500 | 0.475 | 4.975 | 102000 | 0.500 | -0.175 | 0.675 | 0.525 | 0.500 | 0.075267 |
0.087282 | ... | ... | 3.700 | 0.425 | 4.125 | 103000 | 0.650 | -0.225 | 0.875 | 0.825 | 0.675 | 0.08694 |
0.098958 | ... | ... | 2.975 | 0.375 | 3.350 | 104000 | 0.875 | -0.275 | 1.150 | 1.150 | 1 | 0.098824 |
0.108559 | 2.800 | 2.625 | 2.375 | 0.275 | 2.650 | 105000 | 1.200 | -0.350 | 1.550 | 1.375 | 1.375 | 0.108689 |
0.11427 | 2.150 | 1.700 | 1.850 | 0.225 | 2.075 | 106000 | 1.600 | -0.425 | 2.025 | 1.750 | 1.700 | 0.114269 |
0.114669 | 1.700 | 1.250 | 1.425 | 0.150 | 1.575 | 107000 | 2.100 | -0.475 | 2.575 | 2.450 | 2.100 | 0.114671 |
0.109628 | 1.250 | 0.900 | 1.050 | 0.100 | 1.150 | 108000 | 2.675 | -0.550 | 3.225 | ... | ... | 0.109662 |
0.09992 | 0.900 | 0.775 | 0.775 | 0.050 | 0.825 | 109000 | 3.350 | -0.575 | 3.925 | ... | ... | 0.100076 |
0.086889 | 0.650 | 0.500 | 0.550 | 0.025 | 0.575 | 110000 | 4.100 | -0.625 | 4.725 | ... | ... | 0.08731 |
0.072838 | ... | ... | 0.400 | 0 | 0.400 | 111000 | 4.925 | -0.625 | 5.550 | ... | ... | 0.073696 |
0.059066 | 0.325 | 0.275 | 0.275 | 0 | 0.275 | 112000 | 5.775 | -0.650 | 6.425 | ... | ... | 0.058393 |
0.0451 | ... | ... | 0.200 | -0.025 | 0.175 | 113000 | 6.675 | -0.675 | 7.350 | ... | ... | 0.044551 |
0.03163 | ... | ... | 0.125 | -0.025 | 0.100 | 114000 | 7.625 | -0.650 | 8.275 | ... | ... | 0.035443 |
0.025206 | ... | ... | 0.075 | 0 | 0.075 | 115000 | 8.575 | -0.650 | 9.225 | ... | ... | 0.025569 |
0.018602 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 116000 | 9.575 | -0.625 | 10.200 | ... | ... | 0.024651 |
0.017564 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 10.550 | -0.650 | 11.200 | ... | ... | 0.019287 |
0.010635 | ... | ... | 0.025 | 0 | 0.025 | 118000 | 11.525 | -0.650 | 12.175 | ... | ... | 0.013602 |
0.010101 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 12.525 | -0.650 | 13.175 | ... | ... | 0.01366 |
0.009632 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 13.525 | -0.650 | 14.175 | ... | ... | 0.013717 |
0.009216 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 14.525 | -0.650 | 15.175 | ... | ... | 0.013775 |
0.005448 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.525 | -0.650 | 16.175 | ... | ... | 0.013832 |
0.005232 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.525 | -0.650 | 17.175 | ... | ... | 0.013889 |
0.005035 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.525 | -0.650 | 18.175 | ... | ... | 0.013946 |
0.004858 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.525 | -0.650 | 19.175 | ... | ... | 0.014002 |
0.004697 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.525 | -0.650 | 20.175 | ... | ... | 0.014058 |
0.004547 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.525 | -0.650 | 21.175 | ... | ... | 0.014115 |
0.00441 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.525 | -0.650 | 22.175 | ... | ... | 0.014171 |
0.004284 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.525 | -0.650 | 23.175 | ... | ... | 0.014227 |
0.004167 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.525 | -0.650 | 24.175 | ... | ... | 0.014282 |
0.004058 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.525 | -0.650 | 25.175 | ... | ... | 0.014338 |
0.003956 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.525 | -0.650 | 26.175 | ... | ... | 0.014393 |
0.003861 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.525 | -0.650 | 27.175 | ... | ... | 0.014448 |
0.003772 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.525 | -0.650 | 28.175 | ... | ... | 0.014503 |
0.003688 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.525 | -0.650 | 29.175 | ... | ... | 0.014558 |
0.003609 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.525 | -0.650 | 30.175 | ... | ... | 0.014612 |
0.003534 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.525 | -0.650 | 31.175 | ... | ... | 0.014666 |
0.003463 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.525 | -0.650 | 32.175 | ... | ... | 0.014721 |
0.003397 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.525 | -0.650 | 33.175 | ... | ... | 0.014775 |
0.003334 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.525 | -0.650 | 34.175 | ... | ... | 0.014828 |
0.003273 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.525 | -0.650 | 35.175 | ... | ... | 0.014882 |
0.003216 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.525 | -0.650 | 36.175 | ... | ... | 0.014935 |
0.00311 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.525 | -0.650 | 38.175 | ... | ... | 0.015042 |
0.003012 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.525 | -0.650 | 40.175 | ... | ... | 0.015147 |
0.002924 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.525 | -0.650 | 42.175 | ... | ... | 0.015253 |
0.002842 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.525 | -0.650 | 44.175 | ... | ... | 0.015357 |
0.002767 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.525 | -0.650 | 46.175 | ... | ... | 0.015461 |
0.002696 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.525 | -0.650 | 48.175 | ... | ... | 0.015564 |
0.002631 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.525 | -0.650 | 50.175 | ... | ... | 0.015667 |
0.002571 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.525 | -0.650 | 52.175 | ... | ... | 0.015769 |
0.002514 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.525 | -0.650 | 54.175 | ... | ... | 0.015871 |
0.002461 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.525 | -0.650 | 56.175 | ... | ... | 0.015972 |
0.002411 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.525 | -0.650 | 58.175 | ... | ... | 0.016072 |
0.002364 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.525 | -0.650 | 60.175 | ... | ... | 0.016172 |
0.00232 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.525 | -0.650 | 62.175 | ... | ... | 0.016271 |
0.002278 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.525 | -0.650 | 64.175 | ... | ... | 0.01637 |
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.