Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.012327 | ... | ... | 60.800 | 2.300 | 63.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001407 |
0.012596 | ... | ... | 58.800 | 2.300 | 61.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001471 |
0.012859 | ... | ... | 56.800 | 2.300 | 59.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001538 |
0.013116 | ... | ... | 54.800 | 2.300 | 57.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001609 |
0.013369 | ... | ... | 52.800 | 2.300 | 55.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001683 |
0.013617 | ... | ... | 50.800 | 2.300 | 53.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001762 |
0.01386 | ... | ... | 48.800 | 2.300 | 51.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001844 |
0.0141 | ... | ... | 46.800 | 2.300 | 49.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001932 |
0.014335 | ... | ... | 44.800 | 2.300 | 47.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.002026 |
0.014567 | ... | ... | 42.800 | 2.300 | 45.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.002126 |
0.014796 | ... | ... | 40.800 | 2.300 | 43.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002233 |
0.015021 | ... | ... | 38.800 | 2.300 | 41.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002348 |
0.015242 | ... | ... | 36.800 | 2.300 | 39.100 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002472 |
0.015461 | ... | ... | 34.800 | 2.300 | 37.100 | 70000 | 0.025 | 0 | 0.025 | ... | ... | 0.004335 |
0.015677 | ... | ... | 32.800 | 2.300 | 35.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.004573 |
0.015784 | ... | ... | 31.800 | 2.300 | 34.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.0047 |
0.01589 | ... | ... | 30.800 | 2.300 | 33.100 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.004833 |
0.015995 | ... | ... | 29.800 | 2.300 | 32.100 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.004973 |
0.0161 | ... | ... | 28.800 | 2.300 | 31.100 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.005119 |
0.016204 | ... | ... | 27.800 | 2.300 | 30.100 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.005273 |
0.016308 | ... | ... | 26.800 | 2.300 | 29.100 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.005436 |
0.016411 | ... | ... | 25.800 | 2.300 | 28.100 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005607 |
0.016513 | ... | ... | 24.800 | 2.300 | 27.100 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 0.009353 |
0.016615 | ... | ... | 23.800 | 2.300 | 26.100 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 0.009652 |
0.016716 | ... | ... | 22.825 | 2.275 | 25.100 | 82000 | 0.050 | 0 | 0.050 | ... | ... | 0.009969 |
0.019162 | ... | ... | 21.825 | 2.300 | 24.125 | 83000 | 0.050 | 0 | 0.050 | ... | ... | 0.010306 |
0.019373 | ... | ... | 20.825 | 2.300 | 23.125 | 84000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010665 |
0.019593 | ... | ... | 19.825 | 2.300 | 22.125 | 85000 | 0.075 | 0 | 0.075 | ... | ... | 0.014402 |
0.019823 | ... | ... | 18.850 | 2.275 | 21.125 | 86000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 0.014922 |
0.022616 | ... | ... | 17.850 | 2.300 | 20.150 | 87000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.015479 |
0.022999 | ... | ... | 16.875 | 2.275 | 19.150 | 88000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 0.019242 |
0.02341 | 16.250 | 16.250 | 15.875 | 2.275 | 18.150 | 89000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.019999 |
0.026523 | 16.925 | 16.925 | 14.900 | 2.275 | 17.175 | 90000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.023798 |
0.027142 | ... | ... | 13.925 | 2.250 | 16.175 | 91000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.024794 |
0.030498 | 15.050 | 13.675 | 12.950 | 2.250 | 15.200 | 92000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 0.028741 |
0.033957 | ... | ... | 11.975 | 2.250 | 14.225 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | 0.032724 |
0.037552 | 13.275 | 13.275 | 11.025 | 2.225 | 13.250 | 94000 | 0.200 | -0.050 | 0.250 | 0.200 | 0.200 | 0.036796 |
0.041322 | 11.525 | 11.525 | 10.075 | 2.200 | 12.275 | 95000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.250 | 0.041004 |
0.047485 | ... | ... | 9.125 | 2.200 | 11.325 | 96000 | 0.250 | -0.100 | 0.350 | 0.300 | 0.250 | 0.045399 |
0.051685 | ... | ... | 8.200 | 2.150 | 10.350 | 97000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.350 | 0.052126 |
0.058158 | ... | ... | 7.300 | 2.100 | 9.400 | 98000 | 0.350 | -0.175 | 0.525 | 0.400 | 0.375 | 0.058889 |
0.066515 | ... | ... | 6.425 | 2.050 | 8.475 | 99000 | 0.400 | -0.250 | 0.650 | 0.450 | 0.450 | 0.0658 |
0.076226 | 7.175 | 7.150 | 5.575 | 2 | 7.575 | 100000 | 0.500 | -0.300 | 0.800 | 0.650 | 0.525 | 0.075877 |
0.086742 | 6.675 | 6.675 | 4.775 | 1.925 | 6.700 | 101000 | 0.625 | -0.375 | 1 | 0.675 | 0.600 | 0.086658 |
0.09755 | 5.900 | 4.600 | 4.025 | 1.825 | 5.850 | 102000 | 0.775 | -0.475 | 1.250 | 1.100 | 0.725 | 0.097633 |
0.108753 | 4.475 | 4.475 | 3.350 | 1.700 | 5.050 | 103000 | 0.975 | -0.575 | 1.550 | 1.175 | 0.925 | 0.108911 |
0.119213 | 4.325 | 3.200 | 2.725 | 1.575 | 4.300 | 104000 | 1.200 | -0.750 | 1.950 | 1.575 | 1.150 | 0.119022 |
0.127962 | 3.600 | 2.550 | 2.200 | 1.400 | 3.600 | 105000 | 1.500 | -0.900 | 2.400 | 2.250 | 1.425 | 0.1279 |
0.134179 | 3 | 2.100 | 1.750 | 1.200 | 2.950 | 106000 | 1.875 | -1.050 | 2.925 | 2.500 | 1.950 | 0.134218 |
0.137117 | 2.350 | 1.650 | 1.350 | 1.050 | 2.400 | 107000 | 2.300 | -1.250 | 3.550 | 2.400 | 2.225 | 0.137117 |
0.136187 | 2 | 1.175 | 1.050 | 0.875 | 1.925 | 108000 | 2.800 | -1.425 | 4.225 | 3.200 | 3.200 | 0.136159 |
0.13131 | 1.500 | 1.150 | 0.800 | 0.700 | 1.500 | 109000 | 3.400 | -1.575 | 4.975 | ... | ... | 0.131362 |
0.123197 | 1.200 | 0.650 | 0.600 | 0.575 | 1.175 | 110000 | 4.075 | -1.700 | 5.775 | ... | ... | 0.123379 |
0.112374 | 0.750 | 0.650 | 0.450 | 0.450 | 0.900 | 111000 | 4.800 | -1.825 | 6.625 | 4.725 | 4.725 | 0.112813 |
0.100637 | 0.700 | 0.450 | 0.350 | 0.350 | 0.700 | 112000 | 5.575 | -1.950 | 7.525 | ... | ... | 0.100505 |
0.087553 | 0.500 | 0.500 | 0.275 | 0.250 | 0.525 | 113000 | 6.425 | -2.025 | 8.450 | ... | ... | 0.088971 |
0.075284 | 0.450 | 0.425 | 0.200 | 0.200 | 0.400 | 114000 | 7.275 | -2.100 | 9.375 | ... | ... | 0.075682 |
0.063444 | 0.225 | 0.225 | 0.150 | 0.150 | 0.300 | 115000 | 8.175 | -2.150 | 10.325 | ... | ... | 0.06435 |
0.05281 | ... | ... | 0.125 | 0.100 | 0.225 | 116000 | 9.100 | -2.175 | 11.275 | ... | ... | 0.054394 |
0.044336 | ... | ... | 0.100 | 0.075 | 0.175 | 117000 | 10.050 | -2.200 | 12.250 | ... | ... | 0.046708 |
0.035286 | ... | ... | 0.075 | 0.050 | 0.125 | 118000 | 11 | -2.225 | 13.225 | ... | ... | 0.038732 |
0.029692 | ... | ... | 0.050 | 0.050 | 0.100 | 119000 | 11.950 | -2.275 | 14.225 | ... | ... | 0.030127 |
0.023952 | ... | ... | 0.050 | 0.025 | 0.075 | 120000 | 12.925 | -2.300 | 15.225 | ... | ... | 0.025271 |
0.017828 | ... | ... | 0.025 | 0.025 | 0.050 | 121000 | 13.925 | -2.275 | 16.200 | ... | ... | 0.025039 |
0.017122 | ... | ... | 0.025 | 0.025 | 0.050 | 122000 | 14.900 | -2.300 | 17.200 | ... | ... | 0.020378 |
0.010391 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 15.900 | -2.300 | 18.200 | ... | ... | 0.020462 |
0.010006 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 16.900 | -2.300 | 19.200 | ... | ... | 0.020545 |
0.009656 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 17.900 | -2.300 | 20.200 | ... | ... | 0.020629 |
0.009339 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 18.900 | -2.300 | 21.200 | ... | ... | 0.020712 |
0.009047 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 19.900 | -2.300 | 22.200 | ... | ... | 0.020794 |
0.008778 | ... | ... | 0.013 | 0.013 | 0.025 | 128000 | 20.900 | -2.300 | 23.200 | ... | ... | 0.020877 |
0.00853 | ... | ... | 0.013 | 0.013 | 0.025 | 129000 | 21.900 | -2.300 | 24.200 | ... | ... | 0.020959 |
0.005055 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.900 | -2.300 | 25.200 | ... | ... | 0.02104 |
0.004918 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.900 | -2.300 | 26.200 | ... | ... | 0.021122 |
0.004791 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.900 | -2.300 | 27.200 | ... | ... | 0.021203 |
0.004562 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.900 | -2.300 | 29.200 | ... | ... | 0.021364 |
0.00436 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.900 | -2.300 | 31.200 | ... | ... | 0.021525 |
0.004181 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.900 | -2.300 | 33.200 | ... | ... | 0.021684 |
0.004021 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.900 | -2.300 | 35.200 | ... | ... | 0.021842 |
0.003876 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.900 | -2.300 | 37.200 | ... | ... | 0.021999 |
0.003745 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.900 | -2.300 | 39.200 | ... | ... | 0.022155 |
0.003626 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.900 | -2.300 | 41.200 | ... | ... | 0.02231 |
0.003517 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.900 | -2.300 | 43.200 | ... | ... | 0.022465 |
0.003417 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.900 | -2.300 | 45.200 | ... | ... | 0.022618 |
0.003325 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.900 | -2.300 | 47.200 | ... | ... | 0.02277 |
0.003239 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.900 | -2.300 | 49.200 | ... | ... | 0.022922 |
0.00316 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.900 | -2.300 | 51.200 | ... | ... | 0.023072 |
0.003086 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.900 | -2.300 | 53.200 | ... | ... | 0.023222 |
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.