Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002082 | ... | ... | 53.075 | -0.650 | 52.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000657 |
0.00213 | ... | ... | 51.075 | -0.650 | 50.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000692 |
0.002177 | ... | ... | 49.075 | -0.650 | 48.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000729 |
0.002224 | ... | ... | 47.075 | -0.650 | 46.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000768 |
0.002269 | ... | ... | 45.075 | -0.650 | 44.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.00081 |
0.002313 | ... | ... | 43.075 | -0.650 | 42.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.000854 |
0.002357 | ... | ... | 41.075 | -0.650 | 40.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.000902 |
0.0024 | ... | ... | 39.075 | -0.650 | 38.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.000954 |
0.002442 | ... | ... | 37.075 | -0.650 | 36.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.00101 |
0.002484 | ... | ... | 35.075 | -0.650 | 34.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001071 |
0.002525 | ... | ... | 33.075 | -0.650 | 32.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001138 |
0.002545 | ... | ... | 32.075 | -0.650 | 31.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001174 |
0.002565 | ... | ... | 31.075 | -0.650 | 30.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001212 |
0.002585 | ... | ... | 30.075 | -0.650 | 29.425 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001252 |
0.002605 | ... | ... | 29.075 | -0.650 | 28.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001294 |
0.002625 | ... | ... | 28.075 | -0.650 | 27.425 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001339 |
0.002644 | ... | ... | 27.075 | -0.650 | 26.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001386 |
0.002664 | ... | ... | 26.075 | -0.650 | 25.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001436 |
0.002683 | ... | ... | 25.075 | -0.650 | 24.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.00149 |
0.002702 | ... | ... | 24.075 | -0.650 | 23.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001547 |
0.002721 | ... | ... | 23.075 | -0.650 | 22.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001608 |
0.00274 | ... | ... | 22.075 | -0.650 | 21.425 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.001674 |
0.002759 | ... | ... | 21.075 | -0.650 | 20.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.001745 |
0.002778 | ... | ... | 20.075 | -0.650 | 19.425 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.001822 |
0.002796 | ... | ... | 19.075 | -0.650 | 18.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.001905 |
0.002815 | ... | ... | 18.075 | -0.650 | 17.425 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.001996 |
0.002833 | ... | ... | 17.075 | -0.650 | 16.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002097 |
0.002851 | ... | ... | 16.075 | -0.650 | 15.425 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002207 |
0.00287 | ... | ... | 15.075 | -0.650 | 14.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.00233 |
0.002888 | ... | ... | 14.075 | -0.650 | 13.425 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.002467 |
0.002906 | ... | ... | 13.075 | -0.650 | 12.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.002622 |
0.002924 | ... | ... | 12.075 | -0.650 | 11.425 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.002798 |
0.002942 | ... | ... | 11.075 | -0.650 | 10.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003002 |
0.002959 | ... | ... | 10.075 | -0.650 | 9.425 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.003239 |
0.002977 | ... | ... | 9.075 | -0.650 | 8.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.00352 |
0.002995 | ... | ... | 8.075 | -0.650 | 7.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.003861 |
0.003012 | ... | ... | 7.075 | -0.650 | 6.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.004283 |
0.00303 | ... | ... | 6.100 | -0.675 | 5.425 | 87000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.004824 |
0.009632 | ... | ... | 5.100 | -0.650 | 4.450 | 88000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.008602 |
0.011006 | ... | ... | 4.125 | -0.675 | 3.450 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.014925 |
0.025144 | ... | ... | 3.200 | -0.675 | 2.525 | 90000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | 0.027272 |
0.040946 | ... | ... | 2.300 | -0.625 | 1.675 | 91000 | 0.275 | 0.050 | 0.225 | ... | ... | 0.041818 |
0.053003 | 1.525 | 1.150 | 1.525 | -0.550 | 0.975 | 92000 | 0.550 | 0.100 | 0.450 | 0.500 | 0.500 | 0.053002 |
0.052037 | 0.850 | 0.500 | 0.900 | -0.425 | 0.475 | 93000 | 1.050 | 0.225 | 0.825 | 0.900 | 0.850 | 0.052042 |
0.039401 | 0.400 | 0.225 | 0.500 | -0.275 | 0.225 | 94000 | 1.800 | 0.375 | 1.425 | 1.700 | 1.550 | 0.039488 |
0.027341 | 0.175 | 0.175 | 0.300 | -0.175 | 0.125 | 95000 | 2.700 | 0.500 | 2.200 | 2.650 | 2.650 | 0.027608 |
0.015148 | 0.100 | 0.075 | 0.200 | -0.150 | 0.050 | 96000 | 3.625 | 0.525 | 3.100 | ... | ... | 0.015811 |
0.008849 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 97000 | 4.600 | 0.550 | 4.050 | ... | ... | 0.009947 |
0.00787 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 98000 | 5.600 | 0.600 | 5 | ... | ... | 0.009077 |
0.007129 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 99000 | 6.575 | 0.600 | 5.975 | ... | ... | 0.003232 |
0.004131 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 100000 | 7.575 | 0.625 | 6.950 | ... | ... | 0.003248 |
0.003813 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 8.575 | 0.625 | 7.950 | ... | ... | 0.003264 |
0.003551 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 9.575 | 0.650 | 8.925 | ... | ... | 0.003281 |
0.003331 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.575 | 0.650 | 9.925 | ... | ... | 0.003297 |
0.003142 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.575 | 0.650 | 10.925 | ... | ... | 0.003313 |
0.002978 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.575 | 0.650 | 11.925 | ... | ... | 0.003329 |
0.002835 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.575 | 0.650 | 12.925 | ... | ... | 0.003345 |
0.002708 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.575 | 0.650 | 13.925 | ... | ... | 0.003361 |
0.002595 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.575 | 0.650 | 14.925 | ... | ... | 0.003376 |
0.002494 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.575 | 0.650 | 15.925 | ... | ... | 0.003392 |
0.002402 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.575 | 0.650 | 16.925 | ... | ... | 0.003408 |
0.002319 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.575 | 0.650 | 17.925 | ... | ... | 0.003424 |
0.002243 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.575 | 0.650 | 18.925 | ... | ... | 0.003439 |
0.002173 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.575 | 0.650 | 19.925 | ... | ... | 0.003455 |
0.002109 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.575 | 0.650 | 20.925 | ... | ... | 0.00347 |
0.00205 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.575 | 0.650 | 21.925 | ... | ... | 0.003486 |
0.001995 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.575 | 0.650 | 22.925 | ... | ... | 0.003501 |
0.001943 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.575 | 0.650 | 23.925 | ... | ... | 0.003517 |
0.001896 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.575 | 0.650 | 24.925 | ... | ... | 0.003532 |
0.001851 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.575 | 0.650 | 25.925 | ... | ... | 0.003547 |
0.001809 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.575 | 0.650 | 26.925 | ... | ... | 0.003562 |
0.00177 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.575 | 0.650 | 27.925 | ... | ... | 0.003577 |
0.001733 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.575 | 0.650 | 28.925 | ... | ... | 0.003593 |
0.001698 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.575 | 0.650 | 29.925 | ... | ... | 0.003608 |
0.001665 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.575 | 0.650 | 30.925 | ... | ... | 0.003623 |
0.001604 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.575 | 0.650 | 32.925 | ... | ... | 0.003652 |
0.001549 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.575 | 0.650 | 34.925 | ... | ... | 0.003682 |
0.001499 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.575 | 0.650 | 36.925 | ... | ... | 0.003711 |
0.001453 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.575 | 0.650 | 38.925 | ... | ... | 0.00374 |
0.001411 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.575 | 0.650 | 40.925 | ... | ... | 0.003769 |
0.001373 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.575 | 0.650 | 42.925 | ... | ... | 0.003798 |
0.001338 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.575 | 0.650 | 44.925 | ... | ... | 0.003827 |
0.001305 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.575 | 0.650 | 46.925 | ... | ... | 0.003855 |
0.001274 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.575 | 0.650 | 48.925 | ... | ... | 0.003884 |
0.001246 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.575 | 0.650 | 50.925 | ... | ... | 0.003912 |
0.001219 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.575 | 0.650 | 52.925 | ... | ... | 0.00394 |
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.