Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.020534 | ... | ... | 55.550 | -4 | 51.550 | 40000 | 0.025 | 0 | 0.025 | ... | ... | 0.003273 |
0.021037 | ... | ... | 53.550 | -4 | 49.550 | 42000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.005661 |
0.021529 | ... | ... | 51.550 | -4 | 47.550 | 44000 | 0.050 | 0 | 0.050 | ... | ... | 0.005955 |
0.02201 | ... | ... | 49.550 | -4 | 45.550 | 46000 | 0.050 | 0 | 0.050 | ... | ... | 0.006267 |
0.02248 | ... | ... | 47.550 | -4 | 43.550 | 48000 | 0.050 | 0 | 0.050 | ... | ... | 0.006598 |
0.02294 | ... | ... | 45.550 | -4 | 41.550 | 50000 | 0.050 | 0 | 0.050 | ... | ... | 0.006951 |
0.023392 | ... | ... | 43.550 | -4 | 39.550 | 52000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.009667 |
0.023835 | ... | ... | 41.550 | -4 | 37.550 | 54000 | 0.075 | 0 | 0.075 | ... | ... | 0.010193 |
0.024269 | ... | ... | 39.550 | -4 | 35.550 | 56000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.013009 |
0.026059 | ... | ... | 37.550 | -3.975 | 33.575 | 58000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.013741 |
0.026588 | ... | ... | 35.550 | -3.975 | 31.575 | 60000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.016761 |
0.028634 | ... | ... | 33.575 | -3.975 | 29.600 | 62000 | 0.150 | 0.050 | 0.100 | ... | ... | 0.019879 |
0.030858 | ... | ... | 31.575 | -3.950 | 27.625 | 64000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.023142 |
0.034801 | ... | ... | 29.600 | -3.925 | 25.675 | 66000 | 0.225 | 0.075 | 0.150 | ... | ... | 0.028475 |
0.039 | ... | ... | 27.625 | -3.900 | 23.725 | 68000 | 0.275 | 0.100 | 0.175 | ... | ... | 0.033894 |
0.044907 | ... | ... | 25.650 | -3.850 | 21.800 | 70000 | 0.350 | 0.150 | 0.200 | 0.350 | 0.350 | 0.041082 |
0.052379 | ... | ... | 23.700 | -3.800 | 19.900 | 72000 | 0.450 | 0.200 | 0.250 | 0.425 | 0.425 | 0.049743 |
0.05619 | ... | ... | 22.725 | -3.775 | 18.950 | 73000 | 0.500 | 0.225 | 0.275 | 0.500 | 0.475 | 0.054061 |
0.061215 | ... | ... | 21.750 | -3.725 | 18.025 | 74000 | 0.550 | 0.250 | 0.300 | ... | ... | 0.058405 |
0.06621 | ... | ... | 20.800 | -3.700 | 17.100 | 75000 | 0.625 | 0.275 | 0.350 | 0.625 | 0.625 | 0.063938 |
0.071206 | ... | ... | 19.825 | -3.650 | 16.175 | 76000 | 0.700 | 0.325 | 0.375 | 0.725 | 0.550 | 0.069403 |
0.077137 | ... | ... | 18.875 | -3.600 | 15.275 | 77000 | 0.800 | 0.375 | 0.425 | 0.575 | 0.575 | 0.075784 |
0.082986 | ... | ... | 17.950 | -3.575 | 14.375 | 78000 | 0.900 | 0.400 | 0.500 | 0.850 | 0.850 | 0.082011 |
0.088788 | 14.700 | 14.700 | 17.025 | -3.550 | 13.475 | 79000 | 1 | 0.450 | 0.550 | 1.025 | 1.025 | 0.088133 |
0.095909 | ... | ... | 16.100 | -3.475 | 12.625 | 80000 | 1.125 | 0.500 | 0.625 | 1.175 | 0.825 | 0.094876 |
0.102749 | ... | ... | 15.175 | -3.400 | 11.775 | 81000 | 1.275 | 0.550 | 0.725 | 1.275 | 0.975 | 0.102029 |
0.109848 | ... | ... | 14.275 | -3.325 | 10.950 | 82000 | 1.450 | 0.625 | 0.825 | 1.400 | 1.250 | 0.109389 |
0.117016 | ... | ... | 13.400 | -3.250 | 10.150 | 83000 | 1.650 | 0.725 | 0.925 | 1.675 | 1.250 | 0.116762 |
0.124073 | 10.250 | 10.250 | 12.525 | -3.150 | 9.375 | 84000 | 1.875 | 0.825 | 1.050 | 1.900 | 1.375 | 0.123969 |
0.130604 | ... | ... | 11.675 | -3.075 | 8.600 | 85000 | 2.100 | 0.925 | 1.175 | 2.075 | 1.575 | 0.1306 |
0.137021 | ... | ... | 10.825 | -2.950 | 7.875 | 86000 | 2.375 | 1.025 | 1.350 | 1.850 | 1.850 | 0.137075 |
0.142858 | ... | ... | 10.025 | -2.850 | 7.175 | 87000 | 2.650 | 1.125 | 1.525 | 2.625 | 2.600 | 0.142806 |
0.148058 | ... | ... | 9.225 | -2.700 | 6.525 | 88000 | 3 | 1.275 | 1.725 | 2.975 | 2.600 | 0.148051 |
0.152337 | 6.775 | 5.975 | 8.475 | -2.575 | 5.900 | 89000 | 3.375 | 1.400 | 1.975 | 2.650 | 2.350 | 0.152346 |
0.155612 | 5.400 | 5.400 | 7.750 | -2.425 | 5.325 | 90000 | 3.775 | 1.525 | 2.250 | 3.825 | 2.650 | 0.155606 |
0.157745 | 5.150 | 5.150 | 7.050 | -2.275 | 4.775 | 91000 | 4.225 | 1.675 | 2.550 | 3.800 | 3 | 0.157745 |
0.158674 | 4.700 | 4.250 | 6.400 | -2.125 | 4.275 | 92000 | 4.700 | 1.825 | 2.875 | 4.700 | 4.025 | 0.158676 |
0.158362 | 4.475 | 4.475 | 5.775 | -1.975 | 3.800 | 93000 | 5.225 | 2 | 3.225 | 4.900 | 4.900 | 0.158356 |
0.15682 | 4.325 | 3.475 | 5.150 | -1.775 | 3.375 | 94000 | 5.800 | 2.175 | 3.625 | 5.775 | 5.425 | 0.15681 |
0.154061 | 3.400 | 3.125 | 4.575 | -1.600 | 2.975 | 95000 | 6.400 | 2.350 | 4.050 | 6.275 | 6.275 | 0.154066 |
0.150096 | 3.350 | 2.550 | 4.050 | -1.450 | 2.600 | 96000 | 7.025 | 2.525 | 4.500 | 6.600 | 6.350 | 0.150147 |
0.144939 | 2.925 | 2.925 | 3.550 | -1.300 | 2.250 | 97000 | 7.675 | 2.675 | 5 | 7.575 | 7.125 | 0.145083 |
0.138911 | 2.500 | 1.925 | 3.100 | -1.150 | 1.950 | 98000 | 8.350 | 2.800 | 5.550 | 7.850 | 7.850 | 0.138907 |
0.131952 | 2.100 | 1.775 | 2.700 | -1.025 | 1.675 | 99000 | 9.075 | 2.950 | 6.125 | 8.700 | 8.700 | 0.132072 |
0.124157 | 1.800 | 1.425 | 2.350 | -0.925 | 1.425 | 100000 | 9.825 | 3.075 | 6.750 | 8.375 | 8.275 | 0.12448 |
0.116331 | ... | ... | 2 | -0.775 | 1.225 | 101000 | 10.625 | 3.200 | 7.425 | ... | ... | 0.116937 |
0.109077 | 1.325 | 1.050 | 1.725 | -0.650 | 1.075 | 102000 | 11.450 | 3.325 | 8.125 | ... | ... | 0.10925 |
0.10118 | 1.175 | 0.925 | 1.475 | -0.550 | 0.925 | 103000 | 12.300 | 3.425 | 8.875 | ... | ... | 0.101675 |
0.093593 | 0.975 | 0.775 | 1.250 | -0.450 | 0.800 | 104000 | 13.175 | 3.525 | 9.650 | 11.600 | 11.600 | 0.094498 |
0.085375 | 0.700 | 0.700 | 1.050 | -0.375 | 0.675 | 105000 | 14.050 | 3.600 | 10.450 | ... | ... | 0.086813 |
0.077816 | 0.725 | 0.550 | 0.900 | -0.325 | 0.575 | 106000 | 14.950 | 3.650 | 11.300 | 14.300 | 12.900 | 0.079886 |
0.069655 | 0.500 | 0.500 | 0.775 | -0.300 | 0.475 | 107000 | 15.850 | 3.700 | 12.150 | 15.350 | 15.350 | 0.072528 |
0.064474 | 0.600 | 0.425 | 0.675 | -0.250 | 0.425 | 108000 | 16.800 | 3.750 | 13.050 | 14.400 | 14.400 | 0.068075 |
0.059189 | ... | ... | 0.575 | -0.200 | 0.375 | 109000 | 17.750 | 3.800 | 13.950 | 16.700 | 16.700 | 0.063616 |
0.055832 | 0.400 | 0.350 | 0.500 | -0.150 | 0.350 | 110000 | 18.700 | 3.850 | 14.850 | ... | ... | 0.059123 |
0.050361 | ... | ... | 0.425 | -0.125 | 0.300 | 111000 | 19.650 | 3.875 | 15.775 | 19.125 | 19.125 | 0.054565 |
0.047003 | 0.300 | 0.300 | 0.350 | -0.075 | 0.275 | 112000 | 20.625 | 3.900 | 16.725 | 19.275 | 19.275 | 0.052007 |
0.041159 | ... | ... | 0.300 | -0.075 | 0.225 | 113000 | 21.575 | 3.900 | 17.675 | ... | ... | 0.047361 |
0.03767 | 0.200 | 0.200 | 0.250 | -0.050 | 0.200 | 114000 | 22.550 | 3.925 | 18.625 | 21.800 | 21.800 | 0.04487 |
0.034127 | 0.175 | 0.150 | 0.225 | -0.050 | 0.175 | 115000 | 23.525 | 3.950 | 19.575 | ... | ... | 0.042419 |
0.030497 | ... | ... | 0.175 | -0.025 | 0.150 | 116000 | 24.500 | 3.950 | 20.550 | ... | ... | 0.039998 |
0.026738 | ... | ... | 0.150 | -0.025 | 0.125 | 117000 | 25.500 | 3.975 | 21.525 | ... | ... | 0.039982 |
0.026219 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 118000 | 26.475 | 3.975 | 22.500 | ... | ... | 0.037666 |
0.022353 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 27.475 | 4 | 23.475 | ... | ... | 0.037738 |
0.021941 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 120000 | 28.450 | 3.975 | 24.475 | ... | ... | 0.035508 |
0.017875 | ... | ... | 0.100 | -0.025 | 0.075 | 121000 | 29.450 | 3.975 | 25.475 | ... | ... | 0.035657 |
0.017559 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 30.450 | 4 | 26.450 | ... | ... | 0.035804 |
0.01726 | ... | ... | 0.075 | 0 | 0.075 | 123000 | 31.450 | 4 | 27.450 | ... | ... | 0.035951 |
0.016975 | ... | ... | 0.050 | 0.025 | 0.075 | 124000 | 32.450 | 4 | 28.450 | ... | ... | 0.036098 |
0.012498 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 34.450 | 4 | 30.450 | ... | ... | 0.036389 |
0.012119 | ... | ... | 0.050 | 0 | 0.050 | 128000 | 36.450 | 4 | 32.450 | ... | ... | 0.036678 |
0.011773 | ... | ... | 0.025 | 0.025 | 0.050 | 130000 | 38.450 | 4 | 34.450 | ... | ... | 0.036964 |
0.011456 | ... | ... | 0.025 | 0.025 | 0.050 | 132000 | 40.450 | 4 | 36.450 | ... | ... | 0.037249 |
0.006816 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 42.450 | 4 | 38.450 | ... | ... | 0.037531 |
0.006642 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 44.450 | 4 | 40.450 | ... | ... | 0.037812 |
0.006482 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 46.450 | 4 | 42.450 | ... | ... | 0.03809 |
0.006333 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 48.450 | 4 | 44.450 | ... | ... | 0.038366 |
0.006193 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 50.450 | 4 | 46.450 | ... | ... | 0.038641 |
0.003616 | ... | ... | 0.025 | -0.013 | 0.013 | 144000 | 52.450 | 4 | 48.450 | ... | ... | 0.038913 |
0.00354 | ... | ... | 0.025 | -0.013 | 0.013 | 146000 | 54.450 | 4 | 50.450 | ... | ... | 0.039184 |
0.003469 | ... | ... | 0.025 | -0.013 | 0.013 | 148000 | 56.450 | 4 | 52.450 | ... | ... | 0.039453 |
0.003403 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 58.450 | 4 | 54.450 | ... | ... | 0.03972 |
0.00334 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 60.450 | 4 | 56.450 | ... | ... | 0.039986 |
0.003281 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 62.450 | 4 | 58.450 | ... | ... | 0.04025 |
0.003224 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 64.450 | 4 | 60.450 | ... | ... | 0.040512 |
0.003171 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 66.450 | 4 | 62.450 | ... | ... | 0.040772 |
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.