Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.026591 | ... | ... | 56.150 | 0.350 | 56.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.002051 |
0.027167 | ... | ... | 54.150 | 0.350 | 54.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.003605 |
0.02773 | ... | ... | 52.150 | 0.350 | 52.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.003776 |
0.028281 | ... | ... | 50.150 | 0.350 | 50.500 | 52000 | 0.050 | 0 | 0.050 | ... | ... | 0.006506 |
0.028822 | ... | ... | 48.150 | 0.350 | 48.500 | 54000 | 0.050 | 0 | 0.050 | ... | ... | 0.006814 |
0.029352 | ... | ... | 46.150 | 0.350 | 46.500 | 56000 | 0.050 | 0 | 0.050 | ... | ... | 0.00714 |
0.029873 | ... | ... | 44.150 | 0.350 | 44.500 | 58000 | 0.050 | 0 | 0.050 | ... | ... | 0.007487 |
0.030385 | ... | ... | 42.150 | 0.350 | 42.500 | 60000 | 0.050 | 0 | 0.050 | ... | ... | 0.007858 |
0.030888 | ... | ... | 40.150 | 0.350 | 40.500 | 62000 | 0.050 | 0 | 0.050 | ... | ... | 0.008254 |
0.031383 | ... | ... | 38.150 | 0.350 | 38.500 | 64000 | 0.075 | 0 | 0.075 | ... | ... | 0.011445 |
0.031871 | ... | ... | 36.150 | 0.350 | 36.500 | 66000 | 0.075 | 0 | 0.075 | ... | ... | 0.01204 |
0.032351 | ... | ... | 34.150 | 0.350 | 34.500 | 68000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.012685 |
0.032823 | ... | ... | 32.150 | 0.350 | 32.500 | 70000 | 0.100 | 0 | 0.100 | ... | ... | 0.016162 |
0.03482 | ... | ... | 30.175 | 0.350 | 30.525 | 72000 | 0.125 | 0 | 0.125 | ... | ... | 0.019677 |
0.035408 | ... | ... | 28.200 | 0.325 | 28.525 | 74000 | 0.150 | 0 | 0.150 | ... | ... | 0.0233 |
0.037724 | ... | ... | 26.225 | 0.325 | 26.550 | 76000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.027086 |
0.039807 | ... | ... | ... | ... | 25.575 | 77000 | 0.200 | ... | ... | ... | ... | 0.030181 |
0.041961 | ... | ... | 24.275 | 0.325 | 24.600 | 78000 | 0.225 | -0.025 | 0.250 | 0.175 | 0.175 | 0.033281 |
0.044194 | ... | ... | 23.300 | 0.325 | 23.625 | 79000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.036404 |
0.046512 | ... | ... | 22.350 | 0.300 | 22.650 | 80000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.039569 |
0.048924 | ... | ... | 21.375 | 0.300 | 21.675 | 81000 | 0.300 | -0.050 | 0.350 | ... | ... | 0.042791 |
0.053026 | ... | ... | 20.425 | 0.300 | 20.725 | 82000 | 0.325 | -0.075 | 0.400 | ... | ... | 0.046084 |
0.057168 | ... | ... | 19.475 | 0.300 | 19.775 | 83000 | 0.375 | -0.075 | 0.450 | ... | ... | 0.051242 |
0.061369 | ... | ... | 18.525 | 0.300 | 18.825 | 84000 | 0.425 | -0.075 | 0.500 | ... | ... | 0.056346 |
0.065649 | ... | ... | 17.600 | 0.275 | 17.875 | 85000 | 0.475 | -0.075 | 0.550 | 0.425 | 0.425 | 0.061439 |
0.071329 | ... | ... | 16.675 | 0.275 | 16.950 | 86000 | 0.550 | -0.075 | 0.625 | 0.475 | 0.475 | 0.067978 |
0.076992 | ... | ... | 15.750 | 0.275 | 16.025 | 87000 | 0.625 | -0.075 | 0.700 | 0.600 | 0.600 | 0.074377 |
0.083776 | ... | ... | 14.850 | 0.275 | 15.125 | 88000 | 0.725 | -0.075 | 0.800 | 0.700 | 0.650 | 0.08186 |
0.09044 | ... | ... | 13.950 | 0.275 | 14.225 | 89000 | 0.825 | -0.075 | 0.900 | 0.825 | 0.825 | 0.089104 |
0.097926 | ... | ... | 13.075 | 0.275 | 13.350 | 90000 | 0.925 | -0.075 | 1 | 0.825 | 0.825 | 0.096182 |
0.105204 | ... | ... | 12.225 | 0.250 | 12.475 | 91000 | 1.050 | -0.100 | 1.150 | ... | ... | 0.103976 |
0.113019 | ... | ... | 11.375 | 0.250 | 11.625 | 92000 | 1.200 | -0.100 | 1.300 | ... | ... | 0.11223 |
0.121133 | 11 | 11 | 10.550 | 0.250 | 10.800 | 93000 | 1.375 | -0.100 | 1.475 | ... | ... | 0.120699 |
0.129321 | ... | ... | 9.750 | 0.250 | 10 | 94000 | 1.550 | -0.125 | 1.675 | 1.475 | 1.375 | 0.128667 |
0.137369 | ... | ... | 9 | 0.225 | 9.225 | 95000 | 1.775 | -0.125 | 1.900 | 1.650 | 1.650 | 0.137001 |
0.145086 | ... | ... | 8.250 | 0.225 | 8.475 | 96000 | 2.025 | -0.125 | 2.150 | 1.850 | 1.850 | 0.144919 |
0.152293 | ... | ... | 7.550 | 0.200 | 7.750 | 97000 | 2.300 | -0.125 | 2.425 | 2.200 | 2.100 | 0.152256 |
0.158973 | ... | ... | 6.875 | 0.200 | 7.075 | 98000 | 2.600 | -0.150 | 2.750 | 2.275 | 2.275 | 0.158859 |
0.1648 | ... | ... | 6.225 | 0.225 | 6.450 | 99000 | 2.975 | -0.125 | 3.100 | ... | ... | 0.164766 |
0.169486 | 5.825 | 5.825 | 5.625 | 0.225 | 5.850 | 100000 | 3.350 | -0.150 | 3.500 | 3.325 | 3.275 | 0.169443 |
0.172965 | ... | ... | 5.075 | 0.200 | 5.275 | 101000 | 3.800 | -0.125 | 3.925 | 3.500 | 3.500 | 0.17297 |
0.175168 | 5.725 | 4.850 | 4.550 | 0.200 | 4.750 | 102000 | 4.250 | -0.150 | 4.400 | 3.550 | 3.550 | 0.175169 |
0.176028 | 5.225 | 4.500 | 4.050 | 0.200 | 4.250 | 103000 | 4.750 | -0.150 | 4.900 | ... | ... | 0.176028 |
0.175514 | 4.700 | 3.900 | 3.600 | 0.175 | 3.775 | 104000 | 5.275 | -0.175 | 5.450 | 5 | 4.950 | 0.175523 |
0.17364 | 4.100 | 4.100 | 3.200 | 0.150 | 3.350 | 105000 | 5.825 | -0.200 | 6.025 | ... | ... | 0.173639 |
0.170418 | 3.400 | 3.275 | 2.825 | 0.125 | 2.950 | 106000 | 6.425 | -0.225 | 6.650 | 6.075 | 6.075 | 0.170453 |
0.166015 | 2.975 | 2.975 | 2.475 | 0.125 | 2.600 | 107000 | 7.050 | -0.250 | 7.300 | ... | ... | 0.16598 |
0.160215 | 2.875 | 2.300 | 2.175 | 0.075 | 2.250 | 108000 | 7.725 | -0.250 | 7.975 | ... | ... | 0.16049 |
0.1538 | ... | ... | 1.900 | 0.075 | 1.975 | 109000 | 8.425 | -0.275 | 8.700 | ... | ... | 0.153985 |
0.146152 | 2.125 | 2.050 | 1.650 | 0.050 | 1.700 | 110000 | 9.150 | -0.300 | 9.450 | ... | ... | 0.146575 |
0.138194 | ... | ... | 1.450 | 0.025 | 1.475 | 111000 | 9.925 | -0.300 | 10.225 | ... | ... | 0.138953 |
0.130482 | 1.600 | 1.550 | 1.250 | 0.050 | 1.300 | 112000 | 10.725 | -0.300 | 11.025 | ... | ... | 0.130994 |
0.121993 | 1.250 | 1.250 | 1.075 | 0.050 | 1.125 | 113000 | 11.550 | -0.300 | 11.850 | ... | ... | 0.122934 |
0.113554 | 1.200 | 1.200 | 0.950 | 0.025 | 0.975 | 114000 | 12.400 | -0.300 | 12.700 | ... | ... | 0.115041 |
0.105468 | 1.200 | 1.200 | 0.825 | 0.025 | 0.850 | 115000 | 13.275 | -0.300 | 13.575 | ... | ... | 0.107611 |
0.098066 | 0.725 | 0.725 | 0.725 | 0.025 | 0.750 | 116000 | 14.150 | -0.325 | 14.475 | ... | ... | 0.099733 |
0.090258 | ... | ... | 0.625 | 0.025 | 0.650 | 117000 | 15.050 | -0.325 | 15.375 | ... | ... | 0.092686 |
0.083552 | 0.725 | 0.725 | 0.550 | 0.025 | 0.575 | 118000 | 15.975 | -0.325 | 16.300 | 15.125 | 15.125 | 0.08681 |
0.07657 | 0.600 | 0.600 | 0.475 | 0.025 | 0.500 | 119000 | 16.900 | -0.325 | 17.225 | ... | ... | 0.080809 |
0.071158 | 0.550 | 0.550 | 0.425 | 0.025 | 0.450 | 120000 | 17.825 | -0.350 | 18.175 | ... | ... | 0.074631 |
0.065644 | ... | ... | 0.375 | 0.025 | 0.400 | 121000 | 18.775 | -0.325 | 19.100 | ... | ... | 0.070107 |
0.05998 | ... | ... | 0.325 | 0.025 | 0.350 | 122000 | 19.725 | -0.350 | 20.075 | ... | ... | 0.065567 |
0.054103 | ... | ... | 0.300 | 0 | 0.300 | 123000 | 20.700 | -0.325 | 21.025 | ... | ... | 0.063015 |
0.050511 | ... | ... | 0.250 | 0.025 | 0.275 | 124000 | 21.650 | -0.350 | 22 | 20.750 | 20.750 | 0.058487 |
0.046923 | 0.300 | 0.300 | 0.225 | 0.025 | 0.250 | 125000 | 22.625 | -0.350 | 22.975 | ... | ... | 0.056062 |
0.043317 | ... | ... | 0.200 | 0.025 | 0.225 | 126000 | 23.600 | -0.350 | 23.950 | ... | ... | 0.0537 |
0.039672 | ... | ... | 0.175 | 0.025 | 0.200 | 127000 | 24.575 | -0.350 | 24.925 | ... | ... | 0.051393 |
0.03596 | ... | ... | 0.175 | 0 | 0.175 | 128000 | 25.575 | -0.325 | 25.900 | 24.225 | 24.225 | 0.051332 |
0.035282 | ... | ... | 0.150 | 0.025 | 0.175 | 129000 | 26.550 | -0.350 | 26.900 | ... | ... | 0.049154 |
0.031552 | ... | ... | 0.125 | 0.025 | 0.150 | 130000 | 27.550 | -0.325 | 27.875 | ... | ... | 0.049184 |
0.027678 | ... | ... | 0.125 | 0 | 0.125 | 131000 | 28.525 | -0.350 | 28.875 | ... | ... | 0.047115 |
0.027191 | ... | ... | 0.125 | 0 | 0.125 | 132000 | 29.525 | -0.350 | 29.875 | ... | ... | 0.047221 |
0.026728 | ... | ... | 0.100 | 0.025 | 0.125 | 133000 | 30.525 | -0.325 | 30.850 | ... | ... | 0.04733 |
0.022796 | ... | ... | 0.100 | 0 | 0.100 | 134000 | 31.500 | -0.350 | 31.850 | ... | ... | 0.045416 |
0.022425 | ... | ... | 0.100 | 0 | 0.100 | 135000 | 32.500 | -0.350 | 32.850 | ... | ... | 0.045585 |
0.022071 | ... | ... | 0.075 | 0.025 | 0.100 | 136000 | 33.500 | -0.350 | 33.850 | ... | ... | 0.045753 |
0.017981 | ... | ... | 0.075 | 0 | 0.075 | 137000 | 34.500 | -0.350 | 34.850 | ... | ... | 0.045921 |
0.017706 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 35.500 | -0.350 | 35.850 | ... | ... | 0.046088 |
0.017194 | ... | ... | 0.075 | 0 | 0.075 | 140000 | 37.500 | -0.350 | 37.850 | ... | ... | 0.04642 |
0.012674 | ... | ... | 0.050 | 0 | 0.050 | 142000 | 39.500 | -0.350 | 39.850 | ... | ... | 0.046751 |
0.012335 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 41.500 | -0.350 | 41.850 | ... | ... | 0.047078 |
0.012022 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 43.500 | -0.350 | 43.850 | ... | ... | 0.047404 |
0.011732 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 45.500 | -0.350 | 45.850 | ... | ... | 0.047727 |
0.006976 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 47.500 | -0.350 | 47.850 | ... | ... | 0.048048 |
0.006816 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 49.500 | -0.350 | 49.850 | ... | ... | 0.048367 |
0.006666 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 51.500 | -0.350 | 51.850 | ... | ... | 0.048684 |
0.006526 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 53.500 | -0.350 | 53.850 | ... | ... | 0.048999 |
0.006394 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 55.500 | -0.350 | 55.850 | ... | ... | 0.049312 |
0.006271 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 57.500 | -0.350 | 57.850 | ... | ... | 0.049622 |
0.006154 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 59.500 | -0.350 | 59.850 | ... | ... | 0.049931 |
0.003592 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 61.500 | -0.350 | 61.850 | ... | ... | 0.050238 |
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.