Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007251 | ... | ... | 90.425 | -0.500 | 89.925 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 0.000582 |
0.015156 | ... | ... | 56.425 | -0.500 | 55.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.00156 |
0.015491 | ... | ... | 54.425 | -0.500 | 53.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001637 |
0.015818 | ... | ... | 52.425 | -0.500 | 51.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001718 |
0.016139 | ... | ... | 50.425 | -0.500 | 49.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001803 |
0.016454 | ... | ... | 48.425 | -0.500 | 47.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001894 |
0.016763 | ... | ... | 46.425 | -0.500 | 45.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001991 |
0.017066 | ... | ... | 44.425 | -0.500 | 43.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0.003495 |
0.017364 | ... | ... | 42.425 | -0.500 | 41.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0.003676 |
0.017657 | ... | ... | 40.425 | -0.500 | 39.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0.00387 |
0.017946 | ... | ... | 38.425 | -0.500 | 37.925 | 62000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.006659 |
0.01823 | ... | ... | 36.425 | -0.500 | 35.925 | 64000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.007019 |
0.018509 | ... | ... | 34.425 | -0.500 | 33.925 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 0.007411 |
0.018785 | ... | ... | 32.425 | -0.500 | 31.925 | 68000 | 0.050 | 0 | 0.050 | ... | ... | 0.007839 |
0.019056 | ... | ... | 30.425 | -0.500 | 29.925 | 70000 | 0.050 | 0 | 0.050 | ... | ... | 0.008308 |
0.019324 | ... | ... | 28.425 | -0.500 | 27.925 | 72000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.011567 |
0.019457 | ... | ... | 27.425 | -0.500 | 26.925 | 73000 | 0.075 | 0 | 0.075 | ... | ... | 0.011926 |
0.021398 | ... | ... | 26.425 | -0.475 | 25.950 | 74000 | 0.075 | 0 | 0.075 | ... | ... | 0.012306 |
0.021612 | ... | ... | 25.450 | -0.500 | 24.950 | 75000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.015279 |
0.021831 | ... | ... | 24.450 | -0.500 | 23.950 | 76000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | 0.015781 |
0.023972 | ... | ... | 23.450 | -0.475 | 22.975 | 77000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.018731 |
0.024296 | ... | ... | 22.450 | -0.475 | 21.975 | 78000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.019372 |
0.024635 | ... | ... | 21.475 | -0.500 | 20.975 | 79000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.020055 |
0.02703 | ... | ... | 20.475 | -0.475 | 20 | 80000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | 0.020786 |
0.029489 | ... | ... | 19.500 | -0.475 | 19.025 | 81000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.026271 |
0.030096 | ... | ... | 18.525 | -0.500 | 18.025 | 82000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.175 | 0.027264 |
0.032772 | ... | ... | 17.525 | -0.475 | 17.050 | 83000 | 0.175 | 0 | 0.175 | 0.200 | 0.175 | 0.028337 |
0.035553 | ... | ... | 16.550 | -0.475 | 16.075 | 84000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 0.031762 |
0.040276 | ... | ... | 15.600 | -0.475 | 15.125 | 85000 | 0.250 | 0.025 | 0.225 | ... | ... | 0.037278 |
0.043301 | ... | ... | 14.625 | -0.475 | 14.150 | 86000 | 0.300 | 0.050 | 0.250 | 0.275 | 0.275 | 0.04264 |
0.048161 | ... | ... | 13.675 | -0.475 | 13.200 | 87000 | 0.325 | 0.025 | 0.300 | 0.350 | 0.350 | 0.04627 |
0.053093 | ... | ... | 12.725 | -0.475 | 12.250 | 88000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.051712 |
0.059536 | ... | ... | 11.775 | -0.450 | 11.325 | 89000 | 0.450 | 0.050 | 0.400 | 0.475 | 0.425 | 0.058641 |
0.065928 | ... | ... | 10.850 | -0.450 | 10.400 | 90000 | 0.525 | 0.050 | 0.475 | 0.575 | 0.575 | 0.065425 |
0.07343 | ... | ... | 9.925 | -0.425 | 9.500 | 91000 | 0.625 | 0.075 | 0.550 | 0.625 | 0.600 | 0.073254 |
0.081684 | ... | ... | 9.025 | -0.400 | 8.625 | 92000 | 0.725 | 0.075 | 0.650 | 0.775 | 0.600 | 0.080848 |
0.090333 | ... | ... | 8.150 | -0.375 | 7.775 | 93000 | 0.875 | 0.100 | 0.775 | 0.900 | 0.800 | 0.089837 |
0.099044 | ... | ... | 7.300 | -0.350 | 6.950 | 94000 | 1.050 | 0.125 | 0.925 | 1.150 | 0.975 | 0.098798 |
0.107505 | ... | ... | 6.500 | -0.350 | 6.150 | 95000 | 1.250 | 0.150 | 1.100 | 1.300 | 1.250 | 0.107425 |
0.115696 | 5.225 | 5.225 | 5.725 | -0.325 | 5.400 | 96000 | 1.500 | 0.175 | 1.325 | 1.575 | 1.400 | 0.115709 |
0.122963 | 4.875 | 4.825 | 5 | -0.300 | 4.700 | 97000 | 1.800 | 0.200 | 1.600 | 1.800 | 1.775 | 0.123009 |
0.128835 | 3.975 | 3.825 | 4.350 | -0.275 | 4.075 | 98000 | 2.150 | 0.225 | 1.925 | 2.250 | 2.200 | 0.128802 |
0.132687 | ... | ... | 3.725 | -0.250 | 3.475 | 99000 | 2.550 | 0.225 | 2.325 | 2.725 | 2.625 | 0.132684 |
0.134355 | 3 | 2.725 | 3.200 | -0.250 | 2.950 | 100000 | 3.025 | 0.250 | 2.775 | 3.250 | 2.775 | 0.134355 |
0.133659 | 2.650 | 2.300 | 2.725 | -0.250 | 2.475 | 101000 | 3.550 | 0.250 | 3.300 | 3.600 | 3.525 | 0.133664 |
0.130673 | 2.175 | 1.925 | 2.300 | -0.225 | 2.075 | 102000 | 4.150 | 0.300 | 3.850 | 4.350 | 3.950 | 0.130715 |
0.125623 | 1.775 | 1.600 | 1.925 | -0.200 | 1.725 | 103000 | 4.800 | 0.300 | 4.500 | 5 | 5 | 0.12576 |
0.119176 | 1.675 | 1.350 | 1.600 | -0.150 | 1.450 | 104000 | 5.500 | 0.325 | 5.175 | 5.800 | 5.700 | 0.119172 |
0.111363 | 1.225 | 1.100 | 1.350 | -0.150 | 1.200 | 105000 | 6.250 | 0.350 | 5.900 | 6.600 | 6.450 | 0.111472 |
0.102367 | 1.125 | 0.900 | 1.125 | -0.150 | 0.975 | 106000 | 7.025 | 0.375 | 6.650 | ... | ... | 0.102682 |
0.094128 | 0.825 | 0.800 | 0.925 | -0.100 | 0.825 | 107000 | 7.850 | 0.375 | 7.475 | 8.250 | 8.100 | 0.093885 |
0.084983 | 0.725 | 0.600 | 0.775 | -0.100 | 0.675 | 108000 | 8.700 | 0.400 | 8.300 | 9.025 | 9.025 | 0.084938 |
0.075956 | 0.575 | 0.550 | 0.650 | -0.100 | 0.550 | 109000 | 9.575 | 0.400 | 9.175 | ... | ... | 0.076221 |
0.067487 | 0.500 | 0.425 | 0.525 | -0.075 | 0.450 | 110000 | 10.500 | 0.425 | 10.075 | ... | ... | 0.069687 |
0.060077 | 0.425 | 0.375 | 0.450 | -0.075 | 0.375 | 111000 | 11.400 | 0.425 | 10.975 | ... | ... | 0.061296 |
0.054247 | 0.350 | 0.300 | 0.375 | -0.050 | 0.325 | 112000 | 12.350 | 0.450 | 11.900 | 12.375 | 12.375 | 0.056044 |
0.0483 | 0.250 | 0.250 | 0.325 | -0.050 | 0.275 | 113000 | 13.300 | 0.450 | 12.850 | ... | ... | 0.050785 |
0.04213 | 0.250 | 0.225 | 0.275 | -0.050 | 0.225 | 114000 | 14.250 | 0.450 | 13.800 | ... | ... | 0.045451 |
0.038295 | ... | ... | 0.225 | -0.025 | 0.200 | 115000 | 15.200 | 0.450 | 14.750 | 15.225 | 15.225 | 0.03996 |
0.034485 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 116000 | 16.175 | 0.450 | 15.725 | ... | ... | 0.036875 |
0.030655 | ... | ... | 0.175 | -0.025 | 0.150 | 117000 | 17.150 | 0.450 | 16.700 | ... | ... | 0.033855 |
0.026757 | ... | ... | 0.150 | -0.025 | 0.125 | 118000 | 18.150 | 0.475 | 17.675 | ... | ... | 0.033551 |
0.022725 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 19.125 | 0.475 | 18.650 | ... | ... | 0.030711 |
0.022114 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 120000 | 20.125 | 0.500 | 19.625 | ... | ... | 0.030571 |
0.021548 | ... | ... | 0.100 | 0 | 0.100 | 121000 | 21.100 | 0.475 | 20.625 | ... | ... | 0.027864 |
0.017521 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 22.100 | 0.500 | 21.600 | ... | ... | 0.027857 |
0.017099 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 123000 | 23.100 | 0.500 | 22.600 | ... | ... | 0.027858 |
0.016705 | ... | ... | 0.075 | 0 | 0.075 | 124000 | 24.075 | 0.500 | 23.575 | ... | ... | 0.02535 |
0.012496 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 25.075 | 0.500 | 24.575 | ... | ... | 0.025453 |
0.012221 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 26.075 | 0.500 | 25.575 | ... | ... | 0.025555 |
0.011963 | ... | ... | 0.050 | 0 | 0.050 | 127000 | 27.075 | 0.500 | 26.575 | ... | ... | 0.025657 |
0.011719 | ... | ... | 0.050 | 0 | 0.050 | 128000 | 28.075 | 0.500 | 27.575 | ... | ... | 0.025758 |
0.01149 | ... | ... | 0.050 | 0 | 0.050 | 129000 | 29.075 | 0.500 | 28.575 | ... | ... | 0.02586 |
0.011273 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 30.075 | 0.500 | 29.575 | ... | ... | 0.02596 |
0.011067 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 31.075 | 0.500 | 30.575 | ... | ... | 0.02606 |
0.010872 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 32.075 | 0.500 | 31.575 | ... | ... | 0.02616 |
0.010687 | ... | ... | 0.050 | 0 | 0.050 | 133000 | 33.075 | 0.500 | 32.575 | ... | ... | 0.02626 |
0.010511 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 34.075 | 0.500 | 33.575 | ... | ... | 0.026359 |
0.010344 | ... | ... | 0.050 | 0 | 0.050 | 135000 | 35.075 | 0.500 | 34.575 | ... | ... | 0.026458 |
0.006247 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 36.075 | 0.500 | 35.575 | ... | ... | 0.026557 |
0.006053 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 38.075 | 0.500 | 37.575 | ... | ... | 0.026753 |
0.005876 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 40.075 | 0.500 | 39.575 | ... | ... | 0.026948 |
0.005715 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 42.075 | 0.500 | 41.575 | ... | ... | 0.027141 |
0.005565 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 44.075 | 0.500 | 43.575 | ... | ... | 0.027333 |
0.005426 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 46.075 | 0.500 | 45.575 | ... | ... | 0.027524 |
0.005298 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 48.075 | 0.500 | 47.575 | ... | ... | 0.027714 |
0.003091 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50.075 | 0.500 | 49.575 | ... | ... | 0.027902 |
0.003022 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52.075 | 0.500 | 51.575 | ... | ... | 0.02809 |
0.002957 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54.075 | 0.500 | 53.575 | ... | ... | 0.028276 |
0.002896 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56.075 | 0.500 | 55.575 | ... | ... | 0.028461 |
0.002839 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58.075 | 0.500 | 57.575 | ... | ... | 0.028645 |
0.002785 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 60.075 | 0.500 | 59.575 | ... | ... | 0.028828 |
0.002734 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 62.075 | 0.500 | 61.575 | ... | ... | 0.029009 |
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.