Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003987 | ... | ... | 50.100 | 0.525 | 50.625 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.00085 |
0.00409 | ... | ... | 48.100 | 0.525 | 48.625 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.000898 |
0.004191 | ... | ... | 46.100 | 0.525 | 46.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000949 |
0.00429 | ... | ... | 44.100 | 0.525 | 44.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001003 |
0.004386 | ... | ... | 42.100 | 0.525 | 42.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001061 |
0.004481 | ... | ... | 40.100 | 0.525 | 40.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001122 |
0.004574 | ... | ... | 38.100 | 0.525 | 38.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001189 |
0.004665 | ... | ... | 36.100 | 0.525 | 36.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001261 |
0.004754 | ... | ... | 34.100 | 0.525 | 34.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.00134 |
0.004842 | ... | ... | 32.100 | 0.525 | 32.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001426 |
0.004885 | ... | ... | 31.100 | 0.525 | 31.625 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.001472 |
0.004928 | ... | ... | 30.100 | 0.525 | 30.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.00152 |
0.004971 | ... | ... | 29.100 | 0.525 | 29.625 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 0.001571 |
0.005013 | ... | ... | 28.100 | 0.525 | 28.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001625 |
0.005055 | ... | ... | 27.100 | 0.525 | 27.625 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 0.001682 |
0.005096 | ... | ... | 26.100 | 0.525 | 26.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001743 |
0.005138 | ... | ... | 25.100 | 0.525 | 25.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001807 |
0.005179 | ... | ... | 24.100 | 0.525 | 24.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001875 |
0.005219 | ... | ... | 23.100 | 0.525 | 23.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001947 |
0.00526 | ... | ... | 22.100 | 0.525 | 22.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002025 |
0.0053 | ... | ... | 21.100 | 0.525 | 21.625 | 65000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.002109 |
0.00534 | ... | ... | 20.100 | 0.525 | 20.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002199 |
0.005379 | ... | ... | 19.100 | 0.525 | 19.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.002296 |
0.005419 | ... | ... | 18.100 | 0.525 | 18.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002402 |
0.005458 | ... | ... | 17.100 | 0.525 | 17.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002517 |
0.005497 | ... | ... | 16.100 | 0.525 | 16.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002644 |
0.005536 | ... | ... | 15.100 | 0.525 | 15.625 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002783 |
0.005574 | ... | ... | 14.100 | 0.525 | 14.625 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.00476 |
0.005612 | ... | ... | 13.100 | 0.525 | 13.625 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.005029 |
0.00565 | 12.450 | 12.450 | 12.125 | 0.500 | 12.625 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005329 |
0.005688 | ... | ... | 11.125 | 0.500 | 11.625 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.00567 |
0.009222 | 10.400 | 10.400 | 10.125 | 0.525 | 10.650 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.00606 |
0.009593 | ... | ... | 9.125 | 0.525 | 9.650 | 77000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 0.006511 |
0.010028 | ... | ... | 8.125 | 0.525 | 8.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007041 |
0.010552 | ... | ... | 7.125 | 0.525 | 7.650 | 79000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.007675 |
0.011198 | ... | ... | 6.150 | 0.500 | 6.650 | 80000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.008451 |
0.012019 | ... | ... | 5.150 | 0.500 | 5.650 | 81000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | 0.014313 |
0.017807 | 4.600 | 4.325 | 4.200 | 0.475 | 4.675 | 82000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.050 | 0.016098 |
0.027303 | 3.950 | 3.100 | 3.275 | 0.450 | 3.725 | 83000 | 0.100 | -0.075 | 0.175 | 0.200 | 0.075 | 0.026351 |
0.039032 | 3 | 2.250 | 2.400 | 0.400 | 2.800 | 84000 | 0.175 | -0.125 | 0.300 | 0.325 | 0.200 | 0.038573 |
0.054105 | 2 | 1.450 | 1.600 | 0.350 | 1.950 | 85000 | 0.325 | -0.175 | 0.500 | 0.600 | 0.275 | 0.053974 |
0.06706 | 1.400 | 0.900 | 1 | 0.250 | 1.250 | 86000 | 0.625 | -0.275 | 0.900 | 1.050 | 0.500 | 0.067052 |
0.069145 | 0.850 | 0.525 | 0.600 | 0.150 | 0.750 | 87000 | 1.125 | -0.375 | 1.500 | 1.250 | 0.975 | 0.069146 |
0.060432 | 0.600 | 0.325 | 0.350 | 0.100 | 0.450 | 88000 | 1.825 | -0.425 | 2.250 | 1.650 | 1.600 | 0.060497 |
0.046442 | 0.350 | 0.225 | 0.200 | 0.050 | 0.250 | 89000 | 2.625 | -0.475 | 3.100 | ... | ... | 0.046737 |
0.033985 | 0.175 | 0.100 | 0.125 | 0.025 | 0.150 | 90000 | 3.525 | -0.475 | 4 | ... | ... | 0.034667 |
0.025191 | 0.125 | 0.100 | 0.075 | 0.025 | 0.100 | 91000 | 4.475 | -0.500 | 4.975 | ... | ... | 0.026329 |
0.015658 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 92000 | 5.425 | -0.525 | 5.950 | ... | ... | 0.017619 |
0.014259 | 0.025 | 0.013 | 0.050 | 0 | 0.050 | 93000 | 6.400 | -0.525 | 6.925 | ... | ... | 0.012255 |
0.008553 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 94000 | 7.400 | -0.525 | 7.925 | ... | ... | 0.011654 |
0.004981 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.375 | -0.525 | 8.900 | ... | ... | 0.0064 |
0.004633 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 96000 | 9.375 | -0.525 | 9.900 | ... | ... | 0.006434 |
0.004341 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.375 | -0.525 | 10.900 | ... | ... | 0.006467 |
0.004092 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 98000 | 11.375 | -0.525 | 11.900 | ... | ... | 0.006501 |
0.003876 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.375 | -0.525 | 12.900 | ... | ... | 0.006534 |
0.003688 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.375 | -0.525 | 13.900 | ... | ... | 0.006567 |
0.003522 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.375 | -0.525 | 14.900 | ... | ... | 0.006601 |
0.003374 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.375 | -0.525 | 15.900 | ... | ... | 0.006634 |
0.003241 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.375 | -0.525 | 16.900 | ... | ... | 0.006666 |
0.003121 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.375 | -0.525 | 17.900 | ... | ... | 0.006699 |
0.003013 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.375 | -0.525 | 18.900 | ... | ... | 0.006731 |
0.002914 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.375 | -0.525 | 19.900 | ... | ... | 0.006764 |
0.002823 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.375 | -0.525 | 20.900 | ... | ... | 0.006796 |
0.002739 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.375 | -0.525 | 21.900 | ... | ... | 0.006828 |
0.002662 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.375 | -0.525 | 22.900 | ... | ... | 0.00686 |
0.002591 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.375 | -0.525 | 23.900 | ... | ... | 0.006892 |
0.002462 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.375 | -0.525 | 25.900 | ... | ... | 0.006955 |
0.00235 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.375 | -0.525 | 27.900 | ... | ... | 0.007018 |
0.002251 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.375 | -0.525 | 29.900 | ... | ... | 0.007081 |
0.002163 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.375 | -0.525 | 31.900 | ... | ... | 0.007142 |
0.002084 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.375 | -0.525 | 33.900 | ... | ... | 0.007204 |
0.002013 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.375 | -0.525 | 35.900 | ... | ... | 0.007265 |
0.001948 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.375 | -0.525 | 37.900 | ... | ... | 0.007326 |
0.001889 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.375 | -0.525 | 39.900 | ... | ... | 0.007386 |
0.001835 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.375 | -0.525 | 41.900 | ... | ... | 0.007446 |
0.001786 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.375 | -0.525 | 43.900 | ... | ... | 0.007505 |
0.00174 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.375 | -0.525 | 45.900 | ... | ... | 0.007564 |
0.001698 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.375 | -0.525 | 47.900 | ... | ... | 0.007623 |
0.001659 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.375 | -0.525 | 49.900 | ... | ... | 0.007681 |
0.001622 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.375 | -0.525 | 51.900 | ... | ... | 0.007739 |
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.