Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004068 | ... | ... | 54.025 | 0.125 | 54.150 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000856 |
0.004163 | ... | ... | 52.025 | 0.125 | 52.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000901 |
0.004256 | ... | ... | 50.025 | 0.125 | 50.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000948 |
0.004347 | ... | ... | 48.025 | 0.125 | 48.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000998 |
0.004436 | ... | ... | 46.025 | 0.125 | 46.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001051 |
0.004524 | ... | ... | 44.025 | 0.125 | 44.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001107 |
0.00461 | ... | ... | 42.025 | 0.125 | 42.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001168 |
0.004695 | ... | ... | 40.025 | 0.125 | 40.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001233 |
0.004778 | ... | ... | 38.025 | 0.125 | 38.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001303 |
0.004859 | ... | ... | 36.025 | 0.125 | 36.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001379 |
0.00494 | ... | ... | 34.025 | 0.125 | 34.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001463 |
0.00498 | ... | ... | 33.025 | 0.125 | 33.150 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001507 |
0.005019 | ... | ... | 32.025 | 0.125 | 32.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001554 |
0.005059 | ... | ... | 31.025 | 0.125 | 31.150 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001603 |
0.005098 | ... | ... | 30.025 | 0.125 | 30.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001655 |
0.005136 | ... | ... | 29.025 | 0.125 | 29.150 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001709 |
0.005175 | ... | ... | 28.025 | 0.125 | 28.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001766 |
0.005213 | ... | ... | 27.025 | 0.125 | 27.150 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001827 |
0.005251 | ... | ... | 26.025 | 0.125 | 26.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001892 |
0.005288 | ... | ... | 25.025 | 0.125 | 25.150 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001961 |
0.005326 | ... | ... | 24.025 | 0.125 | 24.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002034 |
0.005363 | ... | ... | 23.025 | 0.125 | 23.150 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002112 |
0.0054 | ... | ... | 22.025 | 0.125 | 22.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002196 |
0.005437 | ... | ... | 21.025 | 0.125 | 21.150 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002287 |
0.005473 | ... | ... | 20.025 | 0.125 | 20.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002384 |
0.005509 | ... | ... | 19.025 | 0.125 | 19.150 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.00249 |
0.005546 | ... | ... | 18.025 | 0.125 | 18.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002605 |
0.005581 | ... | ... | 17.025 | 0.125 | 17.150 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002731 |
0.005617 | ... | ... | 16.025 | 0.125 | 16.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.00287 |
0.005653 | ... | ... | 15.025 | 0.125 | 15.150 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.003022 |
0.005688 | ... | ... | 14.025 | 0.125 | 14.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003193 |
0.005723 | ... | ... | 13.025 | 0.125 | 13.150 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.003384 |
0.005758 | ... | ... | 12.025 | 0.125 | 12.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003599 |
0.005792 | ... | ... | 11.025 | 0.125 | 11.150 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.003846 |
0.005827 | ... | ... | 10.025 | 0.125 | 10.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.004131 |
0.005861 | ... | ... | 9.025 | 0.125 | 9.150 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.004465 |
0.005896 | ... | ... | 8.025 | 0.125 | 8.150 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.007726 |
0.011271 | ... | ... | 7.050 | 0.125 | 7.175 | 87000 | 0.025 | 0 | 0.025 | ... | ... | 0.008455 |
0.01203 | ... | ... | 6.050 | 0.125 | 6.175 | 88000 | 0.050 | 0 | 0.050 | 0.025 | 0.025 | 0.014268 |
0.017692 | ... | ... | 5.075 | 0.125 | 5.200 | 89000 | 0.075 | 0 | 0.075 | ... | ... | 0.019893 |
0.026934 | ... | ... | 4.125 | 0.125 | 4.250 | 90000 | 0.100 | 0 | 0.100 | 0.175 | 0.100 | 0.025897 |
0.040179 | ... | ... | 3.225 | 0.125 | 3.350 | 91000 | 0.200 | 0 | 0.200 | ... | ... | 0.039704 |
0.054919 | 2.850 | 2.050 | 2.400 | 0.125 | 2.525 | 92000 | 0.375 | 0 | 0.375 | 0.500 | 0.450 | 0.054763 |
0.067254 | 1.775 | 1.775 | 1.650 | 0.150 | 1.800 | 93000 | 0.650 | 0.025 | 0.625 | 0.800 | 0.500 | 0.067229 |
0.073245 | ... | ... | 1.050 | 0.175 | 1.225 | 94000 | 1.075 | 0.050 | 1.025 | 1.125 | 1 | 0.073245 |
0.070608 | 0.875 | 0.875 | 0.650 | 0.125 | 0.775 | 95000 | 1.625 | 0 | 1.625 | ... | ... | 0.070617 |
0.060243 | 0.375 | 0.375 | 0.425 | 0.025 | 0.450 | 96000 | 2.300 | -0.100 | 2.400 | ... | ... | 0.060344 |
0.046024 | 0.225 | 0.225 | 0.225 | 0.025 | 0.250 | 97000 | 3.075 | -0.125 | 3.200 | ... | ... | 0.044782 |
0.031115 | 0.175 | 0.125 | 0.125 | 0 | 0.125 | 98000 | 3.975 | -0.125 | 4.100 | ... | ... | 0.031986 |
0.02514 | ... | ... | 0.075 | 0.025 | 0.100 | 99000 | 4.925 | -0.125 | 5.050 | ... | ... | 0.023117 |
0.01968 | ... | ... | 0.050 | 0.025 | 0.075 | 100000 | 5.925 | -0.100 | 6.025 | ... | ... | 0.021313 |
0.014347 | ... | ... | 0.025 | 0.025 | 0.050 | 101000 | 6.900 | -0.100 | 7 | ... | ... | 0.016558 |
0.008621 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.875 | -0.100 | 7.975 | ... | ... | 0.011778 |
0.008013 | ... | ... | 0.013 | 0.013 | 0.025 | 103000 | 8.850 | -0.125 | 8.975 | ... | ... | 0.006452 |
0.004693 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 104000 | 9.850 | -0.125 | 9.975 | ... | ... | 0.006483 |
0.004409 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.850 | -0.125 | 10.975 | ... | ... | 0.006515 |
0.004165 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.850 | -0.125 | 11.975 | ... | ... | 0.006546 |
0.003952 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.850 | -0.125 | 12.975 | ... | ... | 0.006577 |
0.003766 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.850 | -0.125 | 13.975 | ... | ... | 0.006608 |
0.0036 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.850 | -0.125 | 14.975 | ... | ... | 0.006639 |
0.003453 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.850 | -0.125 | 15.975 | ... | ... | 0.006669 |
0.00332 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.850 | -0.125 | 16.975 | ... | ... | 0.0067 |
0.003199 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.850 | -0.125 | 17.975 | ... | ... | 0.00673 |
0.00309 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.850 | -0.125 | 18.975 | ... | ... | 0.006761 |
0.00299 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.850 | -0.125 | 19.975 | ... | ... | 0.006791 |
0.002898 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.850 | -0.125 | 20.975 | ... | ... | 0.006821 |
0.002814 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.850 | -0.125 | 21.975 | ... | ... | 0.006851 |
0.002736 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.850 | -0.125 | 22.975 | ... | ... | 0.006881 |
0.002663 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.850 | -0.125 | 23.975 | ... | ... | 0.006911 |
0.002595 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.850 | -0.125 | 24.975 | ... | ... | 0.00694 |
0.002532 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.850 | -0.125 | 25.975 | ... | ... | 0.00697 |
0.002473 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.850 | -0.125 | 26.975 | ... | ... | 0.006999 |
0.002417 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.850 | -0.125 | 27.975 | ... | ... | 0.007029 |
0.002365 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.850 | -0.125 | 28.975 | ... | ... | 0.007058 |
0.002316 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.850 | -0.125 | 29.975 | ... | ... | 0.007087 |
0.002226 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.850 | -0.125 | 31.975 | ... | ... | 0.007145 |
0.002144 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.850 | -0.125 | 33.975 | ... | ... | 0.007203 |
0.002071 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.850 | -0.125 | 35.975 | ... | ... | 0.00726 |
0.002005 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.850 | -0.125 | 37.975 | ... | ... | 0.007317 |
0.001944 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.850 | -0.125 | 39.975 | ... | ... | 0.007373 |
0.001889 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.850 | -0.125 | 41.975 | ... | ... | 0.007429 |
0.001838 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.850 | -0.125 | 43.975 | ... | ... | 0.007485 |
0.00179 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.850 | -0.125 | 45.975 | ... | ... | 0.00754 |
0.001746 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.850 | -0.125 | 47.975 | ... | ... | 0.007595 |
0.001705 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.850 | -0.125 | 49.975 | ... | ... | 0.00765 |
0.001667 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.850 | -0.125 | 51.975 | ... | ... | 0.007705 |
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.