Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.02413 | ... | ... | 62.450 | 1.050 | 63.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001916 |
0.02467 | ... | ... | 60.450 | 1.050 | 61.500 | 46000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002003 |
0.025198 | ... | ... | 58.450 | 1.050 | 59.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.003519 |
0.025715 | ... | ... | 56.450 | 1.050 | 57.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.003677 |
0.026222 | ... | ... | 54.450 | 1.050 | 55.500 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 0.003843 |
0.026719 | ... | ... | 52.450 | 1.050 | 53.500 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 0.004018 |
0.027207 | ... | ... | 50.450 | 1.050 | 51.500 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0.004203 |
0.027686 | ... | ... | 48.450 | 1.050 | 49.500 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0.004399 |
0.028157 | ... | ... | 46.450 | 1.050 | 47.500 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0.004606 |
0.028621 | ... | ... | 44.450 | 1.050 | 45.500 | 62000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.004828 |
0.029077 | ... | ... | 42.450 | 1.050 | 43.500 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 0.008297 |
0.029525 | ... | ... | 40.450 | 1.050 | 41.500 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 0.008701 |
0.029967 | ... | ... | 38.450 | 1.050 | 39.500 | 68000 | 0.050 | 0 | 0.050 | ... | ... | 0.009135 |
0.030403 | ... | ... | 36.450 | 1.050 | 37.500 | 70000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.009602 |
0.030833 | ... | ... | 34.450 | 1.050 | 35.500 | 72000 | 0.075 | 0 | 0.075 | ... | ... | 0.01331 |
0.031256 | ... | ... | 32.450 | 1.050 | 33.500 | 74000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.01402 |
0.031674 | ... | ... | 30.475 | 1.025 | 31.500 | 76000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.017857 |
0.033719 | ... | ... | 29.475 | 1.050 | 30.525 | 77000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.01835 |
0.033998 | ... | ... | 28.475 | 1.050 | 29.525 | 78000 | 0.125 | 0 | 0.125 | ... | ... | 0.021736 |
0.034281 | ... | ... | 27.500 | 1.025 | 28.525 | 79000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.022351 |
0.036526 | ... | ... | 26.500 | 1.050 | 27.550 | 80000 | 0.150 | 0 | 0.150 | ... | ... | 0.025737 |
0.036898 | ... | ... | 25.525 | 1.025 | 26.550 | 81000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.026488 |
0.039289 | ... | ... | 24.550 | 1.025 | 25.575 | 82000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | 0.029925 |
0.039769 | ... | ... | 23.575 | 1 | 24.575 | 83000 | 0.175 | -0.050 | 0.225 | ... | ... | 0.03083 |
0.042331 | ... | ... | 22.600 | 1 | 23.600 | 84000 | 0.200 | -0.050 | 0.250 | ... | ... | 0.034366 |
0.044976 | ... | ... | 21.625 | 1 | 22.625 | 85000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.037914 |
0.047714 | ... | ... | 20.675 | 0.975 | 21.650 | 86000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.041499 |
0.050556 | ... | ... | 19.700 | 0.975 | 20.675 | 87000 | 0.275 | -0.075 | 0.350 | ... | ... | 0.045141 |
0.055393 | ... | ... | 18.750 | 0.975 | 19.725 | 88000 | 0.325 | -0.075 | 0.400 | 0.375 | 0.375 | 0.050961 |
0.058465 | ... | ... | 17.800 | 0.950 | 18.750 | 89000 | 0.350 | -0.100 | 0.450 | ... | ... | 0.05472 |
0.063452 | ... | ... | 16.850 | 0.950 | 17.800 | 90000 | 0.400 | -0.100 | 0.500 | 0.475 | 0.400 | 0.060503 |
0.068505 | ... | ... | 15.925 | 0.925 | 16.850 | 91000 | 0.450 | -0.100 | 0.550 | 0.450 | 0.450 | 0.066263 |
0.073653 | ... | ... | 14.975 | 0.925 | 15.900 | 92000 | 0.500 | -0.125 | 0.625 | 0.550 | 0.500 | 0.072045 |
0.080408 | ... | ... | 14.050 | 0.925 | 14.975 | 93000 | 0.550 | -0.150 | 0.700 | ... | ... | 0.077888 |
0.087141 | ... | ... | 13.150 | 0.900 | 14.050 | 94000 | 0.625 | -0.150 | 0.775 | 0.700 | 0.700 | 0.08527 |
0.095134 | ... | ... | 12.250 | 0.900 | 13.150 | 95000 | 0.725 | -0.150 | 0.875 | ... | ... | 0.093861 |
0.104064 | 11.925 | 11.925 | 11.375 | 0.900 | 12.275 | 96000 | 0.825 | -0.175 | 1 | 0.825 | 0.825 | 0.102199 |
0.112675 | ... | ... | 10.525 | 0.875 | 11.400 | 97000 | 0.950 | -0.200 | 1.150 | 1.100 | 1.100 | 0.111355 |
0.121052 | ... | ... | 9.700 | 0.825 | 10.525 | 98000 | 1.100 | -0.225 | 1.325 | 1.150 | 1.100 | 0.121001 |
0.130652 | ... | ... | 8.900 | 0.800 | 9.700 | 99000 | 1.250 | -0.250 | 1.500 | ... | ... | 0.130144 |
0.139686 | 8.800 | 7.950 | 8.125 | 0.750 | 8.875 | 100000 | 1.425 | -0.300 | 1.725 | 1.700 | 1.400 | 0.139451 |
0.149123 | ... | ... | 7.375 | 0.725 | 8.100 | 101000 | 1.650 | -0.325 | 1.975 | ... | ... | 0.149081 |
0.158029 | 7.225 | 6.575 | 6.675 | 0.675 | 7.350 | 102000 | 1.875 | -0.375 | 2.250 | 2.275 | 1.875 | 0.157777 |
0.166176 | 6.500 | 6.500 | 6 | 0.625 | 6.625 | 103000 | 2.150 | -0.425 | 2.575 | 2.325 | 2.300 | 0.166075 |
0.173487 | 6 | 5.400 | 5.350 | 0.600 | 5.950 | 104000 | 2.475 | -0.450 | 2.925 | 2.700 | 2.450 | 0.17347 |
0.179471 | ... | ... | 4.750 | 0.550 | 5.300 | 105000 | 2.825 | -0.475 | 3.300 | ... | ... | 0.179485 |
0.18398 | 4.525 | 4.525 | 4.200 | 0.500 | 4.700 | 106000 | 3.200 | -0.550 | 3.750 | 3.850 | 3.500 | 0.183968 |
0.186748 | 4.200 | 3.750 | 3.675 | 0.450 | 4.125 | 107000 | 3.650 | -0.575 | 4.225 | 4.350 | 3.600 | 0.186748 |
0.18762 | 3.400 | 3.050 | 3.200 | 0.425 | 3.625 | 108000 | 4.125 | -0.625 | 4.750 | 4.125 | 4.075 | 0.18762 |
0.186507 | 3.200 | 2.875 | 2.775 | 0.375 | 3.150 | 109000 | 4.650 | -0.675 | 5.325 | ... | ... | 0.18652 |
0.183491 | 2.750 | 2.425 | 2.400 | 0.350 | 2.750 | 110000 | 5.225 | -0.700 | 5.925 | ... | ... | 0.183476 |
0.178627 | 2.075 | 2.075 | 2.075 | 0.300 | 2.375 | 111000 | 5.850 | -0.725 | 6.575 | 6.725 | 6.725 | 0.178647 |
0.171948 | 2 | 1.900 | 1.775 | 0.250 | 2.025 | 112000 | 6.500 | -0.775 | 7.275 | ... | ... | 0.172066 |
0.163867 | ... | ... | 1.500 | 0.225 | 1.725 | 113000 | 7.200 | -0.800 | 8 | 8.075 | 8.075 | 0.16417 |
0.154881 | ... | ... | 1.275 | 0.200 | 1.475 | 114000 | 7.950 | -0.825 | 8.775 | ... | ... | 0.155471 |
0.144922 | ... | ... | 1.075 | 0.175 | 1.250 | 115000 | 8.700 | -0.875 | 9.575 | ... | ... | 0.145222 |
0.135137 | 1.050 | 0.900 | 0.900 | 0.175 | 1.075 | 116000 | 9.500 | -0.900 | 10.400 | ... | ... | 0.134901 |
0.1242 | ... | ... | 0.775 | 0.125 | 0.900 | 117000 | 10.350 | -0.900 | 11.250 | ... | ... | 0.125375 |
0.113162 | ... | ... | 0.650 | 0.100 | 0.750 | 118000 | 11.200 | -0.925 | 12.125 | ... | ... | 0.115013 |
0.102432 | ... | ... | 0.550 | 0.075 | 0.625 | 119000 | 12.075 | -0.950 | 13.025 | ... | ... | 0.105122 |
0.092494 | 0.550 | 0.450 | 0.450 | 0.075 | 0.525 | 120000 | 12.975 | -0.950 | 13.925 | ... | ... | 0.096163 |
0.08389 | ... | ... | 0.375 | 0.075 | 0.450 | 121000 | 13.875 | -0.975 | 14.850 | ... | ... | 0.086664 |
0.074825 | ... | ... | 0.300 | 0.075 | 0.375 | 122000 | 14.800 | -0.975 | 15.775 | ... | ... | 0.078678 |
0.065096 | ... | ... | 0.250 | 0.050 | 0.300 | 123000 | 15.725 | -1 | 16.725 | ... | ... | 0.070318 |
0.057541 | ... | ... | 0.225 | 0.025 | 0.250 | 124000 | 16.675 | -1 | 17.675 | ... | ... | 0.064159 |
0.05288 | ... | ... | 0.175 | 0.050 | 0.225 | 125000 | 17.625 | -1.025 | 18.650 | ... | ... | 0.057874 |
0.044725 | 0.175 | 0.175 | 0.150 | 0.025 | 0.175 | 126000 | 18.600 | -1.025 | 19.625 | ... | ... | 0.054441 |
0.039833 | ... | ... | 0.125 | 0.025 | 0.150 | 127000 | 19.575 | -1.025 | 20.600 | ... | ... | 0.051097 |
0.034822 | ... | ... | 0.100 | 0.025 | 0.125 | 128000 | 20.550 | -1.025 | 21.575 | ... | ... | 0.047823 |
0.02961 | ... | ... | 0.075 | 0.025 | 0.100 | 129000 | 21.525 | -1.025 | 22.550 | ... | ... | 0.044602 |
0.024075 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 22.500 | -1.050 | 23.550 | ... | ... | 0.041417 |
0.018003 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 23.500 | -1.050 | 24.550 | ... | ... | 0.041576 |
0.017575 | ... | ... | 0.025 | 0.025 | 0.050 | 132000 | 24.500 | -1.050 | 25.550 | ... | ... | 0.041735 |
0.010403 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 26.500 | -1.050 | 27.550 | ... | ... | 0.042051 |
0.009955 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 28.500 | -1.050 | 29.550 | ... | ... | 0.042364 |
0.005775 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.500 | -1.050 | 31.550 | ... | ... | 0.042675 |
0.005551 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.500 | -1.050 | 33.550 | ... | ... | 0.042984 |
0.005349 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.500 | -1.050 | 35.550 | ... | ... | 0.043291 |
0.005166 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.500 | -1.050 | 37.550 | ... | ... | 0.043596 |
0.005 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.500 | -1.050 | 39.550 | ... | ... | 0.043898 |
0.004847 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.500 | -1.050 | 41.550 | ... | ... | 0.044199 |
0.004708 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.500 | -1.050 | 43.550 | ... | ... | 0.044498 |
0.00458 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.500 | -1.050 | 45.550 | ... | ... | 0.044794 |
0.00446 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.500 | -1.050 | 47.550 | ... | ... | 0.045089 |
0.00435 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.500 | -1.050 | 49.550 | ... | ... | 0.045382 |
0.004247 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.500 | -1.050 | 51.550 | ... | ... | 0.045673 |
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.