Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.037823 | ... | ... | 55.200 | 0.625 | 55.825 | 46000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.004119 |
0.038657 | ... | ... | 53.200 | 0.625 | 53.825 | 48000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.004315 |
0.039473 | ... | ... | 51.200 | 0.625 | 51.825 | 50000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.004522 |
0.040272 | ... | ... | 49.200 | 0.625 | 49.825 | 52000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.00474 |
0.041055 | ... | ... | 47.200 | 0.625 | 47.825 | 54000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.008163 |
0.041822 | ... | ... | 45.200 | 0.625 | 45.825 | 56000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.008557 |
0.042575 | ... | ... | 43.200 | 0.625 | 43.825 | 58000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.008977 |
0.043315 | ... | ... | 41.200 | 0.625 | 41.825 | 60000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.012445 |
0.044041 | ... | ... | 39.200 | 0.625 | 39.825 | 62000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.015825 |
0.044756 | ... | ... | 37.200 | 0.625 | 37.825 | 64000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.016624 |
0.045458 | ... | ... | 35.200 | 0.625 | 35.825 | 66000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.022663 |
0.047455 | ... | ... | 33.225 | 0.625 | 33.850 | 68000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.026224 |
0.049599 | ... | ... | 31.275 | 0.600 | 31.875 | 70000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.032111 |
0.053282 | ... | ... | 29.325 | 0.600 | 29.925 | 72000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.038004 |
0.05723 | ... | ... | 27.375 | 0.600 | 27.975 | 74000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.045831 |
0.062831 | ... | ... | 25.475 | 0.575 | 26.050 | 76000 | 0.425 | -0.050 | 0.475 | 0.425 | 0.425 | 0.053621 |
0.071291 | ... | ... | 23.600 | 0.575 | 24.175 | 78000 | 0.525 | -0.050 | 0.575 | 0.525 | 0.525 | 0.063022 |
0.079909 | 22.625 | 22.625 | 21.725 | 0.575 | 22.300 | 80000 | 0.650 | -0.050 | 0.700 | ... | ... | 0.073748 |
0.089831 | ... | ... | 19.900 | 0.550 | 20.450 | 82000 | 0.800 | -0.075 | 0.875 | 0.825 | 0.775 | 0.085538 |
0.101795 | ... | ... | 18.100 | 0.550 | 18.650 | 84000 | 1 | -0.075 | 1.075 | 1.025 | 0.900 | 0.099145 |
0.115219 | ... | ... | 16.350 | 0.550 | 16.900 | 86000 | 1.225 | -0.075 | 1.300 | 1.250 | 1.075 | 0.113079 |
0.129516 | ... | ... | 14.650 | 0.550 | 15.200 | 88000 | 1.500 | -0.100 | 1.600 | 1.600 | 1.500 | 0.127851 |
0.144131 | ... | ... | 13.025 | 0.525 | 13.550 | 90000 | 1.850 | -0.100 | 1.950 | 1.875 | 1.700 | 0.143388 |
0.159247 | ... | ... | 11.475 | 0.525 | 12 | 92000 | 2.275 | -0.100 | 2.375 | 2.275 | 2.175 | 0.158751 |
0.173428 | ... | ... | 10.025 | 0.500 | 10.525 | 94000 | 2.775 | -0.125 | 2.900 | 2.775 | 2.600 | 0.173127 |
0.186093 | ... | ... | 8.675 | 0.475 | 9.150 | 96000 | 3.375 | -0.150 | 3.525 | 2.975 | 2.975 | 0.185937 |
0.196429 | ... | ... | 7.425 | 0.475 | 7.900 | 98000 | 4.100 | -0.175 | 4.275 | ... | ... | 0.196369 |
0.203609 | 7.450 | 7.450 | 6.300 | 0.450 | 6.750 | 100000 | 4.950 | -0.175 | 5.125 | ... | ... | 0.203609 |
0.207215 | 6.075 | 6.075 | 5.275 | 0.400 | 5.675 | 102000 | 5.850 | -0.225 | 6.075 | 5.950 | 5.950 | 0.207215 |
0.206954 | 5.150 | 4.900 | 4.400 | 0.325 | 4.725 | 104000 | 6.875 | -0.275 | 7.150 | ... | ... | 0.206957 |
0.202774 | 3.900 | 3.900 | 3.600 | 0.300 | 3.900 | 106000 | 8.025 | -0.325 | 8.350 | ... | ... | 0.202796 |
0.194854 | ... | ... | 2.950 | 0.225 | 3.175 | 108000 | 9.275 | -0.400 | 9.675 | 9.250 | 9.250 | 0.19492 |
0.183584 | 2.800 | 2.550 | 2.375 | 0.175 | 2.550 | 110000 | 10.650 | -0.425 | 11.075 | 10.625 | 10.050 | 0.184027 |
0.170108 | 2.025 | 2.025 | 1.900 | 0.150 | 2.050 | 112000 | 12.100 | -0.500 | 12.600 | ... | ... | 0.170387 |
0.15474 | ... | ... | 1.525 | 0.100 | 1.625 | 114000 | 13.675 | -0.525 | 14.200 | 13.275 | 13.275 | 0.155856 |
0.139238 | ... | ... | 1.200 | 0.100 | 1.300 | 116000 | 15.325 | -0.550 | 15.875 | 15.025 | 14.650 | 0.140805 |
0.124354 | ... | ... | 0.975 | 0.075 | 1.050 | 118000 | 17.075 | -0.525 | 17.600 | ... | ... | 0.127473 |
0.108848 | 0.800 | 0.800 | 0.775 | 0.050 | 0.825 | 120000 | 18.850 | -0.550 | 19.400 | 18.100 | 18.100 | 0.114099 |
0.096119 | ... | ... | 0.625 | 0.050 | 0.675 | 122000 | 20.675 | -0.575 | 21.250 | 19.875 | 19.875 | 0.102371 |
0.084241 | ... | ... | 0.500 | 0.050 | 0.550 | 124000 | 22.550 | -0.575 | 23.125 | ... | ... | 0.093155 |
0.073614 | 0.525 | 0.500 | 0.400 | 0.050 | 0.450 | 126000 | 24.450 | -0.575 | 25.025 | ... | ... | 0.085494 |
0.064689 | ... | ... | 0.325 | 0.050 | 0.375 | 128000 | 26.375 | -0.575 | 26.950 | ... | ... | 0.079643 |
0.055403 | ... | ... | 0.275 | 0.025 | 0.300 | 130000 | 28.300 | -0.600 | 28.900 | 27.750 | 27.750 | 0.073947 |
0.04838 | ... | ... | 0.225 | 0.025 | 0.250 | 132000 | 30.250 | -0.600 | 30.850 | ... | ... | 0.07026 |
0.044129 | ... | ... | 0.200 | 0.025 | 0.225 | 134000 | 32.225 | -0.600 | 32.825 | ... | ... | 0.068624 |
0.039957 | ... | ... | 0.175 | 0.025 | 0.200 | 136000 | 34.200 | -0.625 | 34.825 | ... | ... | 0.067135 |
0.035823 | ... | ... | 0.150 | 0.025 | 0.175 | 138000 | 36.200 | -0.600 | 36.800 | ... | ... | 0.067522 |
0.031684 | ... | ... | 0.125 | 0.025 | 0.150 | 140000 | 38.175 | -0.625 | 38.800 | ... | ... | 0.066246 |
0.030896 | ... | ... | 0.125 | 0.025 | 0.150 | 142000 | 40.175 | -0.625 | 40.800 | ... | ... | 0.066714 |
0.026829 | ... | ... | 0.100 | 0.025 | 0.125 | 144000 | 42.175 | -0.625 | 42.800 | ... | ... | 0.067178 |
0.026216 | ... | ... | 0.075 | 0.050 | 0.125 | 146000 | 44.175 | -0.625 | 44.800 | ... | ... | 0.067638 |
0.022133 | ... | ... | 0.075 | 0.025 | 0.100 | 148000 | 46.175 | -0.625 | 46.800 | ... | ... | 0.068095 |
0.021664 | ... | ... | 0.075 | 0.025 | 0.100 | 150000 | 48.175 | -0.625 | 48.800 | ... | ... | 0.068549 |
0.017464 | ... | ... | 0.050 | 0.025 | 0.075 | 152000 | 50.175 | -0.625 | 50.800 | ... | ... | 0.068999 |
0.017117 | ... | ... | 0.050 | 0.025 | 0.075 | 154000 | 52.175 | -0.625 | 52.800 | ... | ... | 0.069447 |
0.01679 | ... | ... | 0.050 | 0.025 | 0.075 | 156000 | 54.175 | -0.625 | 54.800 | ... | ... | 0.069891 |
0.012413 | ... | ... | 0.025 | 0.025 | 0.050 | 158000 | 56.175 | -0.625 | 56.800 | ... | ... | 0.070332 |
0.012187 | ... | ... | 0.025 | 0.025 | 0.050 | 160000 | 58.175 | -0.625 | 58.800 | ... | ... | 0.07077 |
0.011975 | ... | ... | 0.025 | 0.025 | 0.050 | 162000 | 60.175 | -0.625 | 60.800 | ... | ... | 0.071206 |
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.