Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003377 | ... | ... | 53.025 | 0.050 | 53.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.0008 |
0.003456 | ... | ... | 51.025 | 0.050 | 51.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000842 |
0.003533 | ... | ... | 49.025 | 0.050 | 49.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.000887 |
0.003609 | ... | ... | 47.025 | 0.050 | 47.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.000934 |
0.003683 | ... | ... | 45.025 | 0.050 | 45.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.000984 |
0.003755 | ... | ... | 43.025 | 0.050 | 43.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001038 |
0.003827 | ... | ... | 41.025 | 0.050 | 41.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001096 |
0.003897 | ... | ... | 39.025 | 0.050 | 39.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001158 |
0.003965 | ... | ... | 37.025 | 0.050 | 37.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001225 |
0.004033 | ... | ... | 35.025 | 0.050 | 35.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001298 |
0.0041 | ... | ... | 33.025 | 0.050 | 33.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001378 |
0.004133 | ... | ... | 32.025 | 0.050 | 32.075 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001421 |
0.004166 | ... | ... | 31.025 | 0.050 | 31.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001467 |
0.004198 | ... | ... | 30.025 | 0.050 | 30.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001514 |
0.004231 | ... | ... | 29.025 | 0.050 | 29.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001564 |
0.004263 | ... | ... | 28.025 | 0.050 | 28.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001617 |
0.004295 | ... | ... | 27.025 | 0.050 | 27.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001673 |
0.004326 | ... | ... | 26.025 | 0.050 | 26.075 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001733 |
0.004358 | ... | ... | 25.025 | 0.050 | 25.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.001796 |
0.004389 | ... | ... | 24.025 | 0.050 | 24.075 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.001863 |
0.00442 | ... | ... | 23.025 | 0.050 | 23.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001935 |
0.004451 | ... | ... | 22.025 | 0.050 | 22.075 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002013 |
0.004482 | ... | ... | 21.025 | 0.050 | 21.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002096 |
0.004512 | ... | ... | 20.025 | 0.050 | 20.075 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002186 |
0.004542 | ... | ... | 19.025 | 0.050 | 19.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002284 |
0.004572 | ... | ... | 18.025 | 0.050 | 18.075 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.002389 |
0.004602 | ... | ... | 17.025 | 0.050 | 17.075 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002506 |
0.004632 | ... | ... | 16.025 | 0.050 | 16.075 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002633 |
0.004662 | ... | ... | 15.025 | 0.050 | 15.075 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002774 |
0.004691 | ... | ... | 14.025 | 0.050 | 14.075 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.002932 |
0.004721 | ... | ... | 13.025 | 0.050 | 13.075 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003108 |
0.00475 | ... | ... | 12.025 | 0.050 | 12.075 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.003308 |
0.004779 | ... | ... | 11.025 | 0.050 | 11.075 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003536 |
0.004807 | ... | ... | 10.025 | 0.050 | 10.075 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.0038 |
0.004836 | ... | ... | 9.025 | 0.050 | 9.075 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.00411 |
0.004864 | ... | ... | 8.025 | 0.050 | 8.075 | 85000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.00448 |
0.004893 | ... | ... | 7.025 | 0.050 | 7.075 | 86000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.004931 |
0.010748 | ... | ... | 6.050 | 0.050 | 6.100 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.008633 |
0.011688 | ... | ... | 5.050 | 0.050 | 5.100 | 88000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | 0.009715 |
0.017942 | ... | ... | 4.100 | 0.025 | 4.125 | 89000 | 0.075 | 0 | 0.075 | 0.100 | 0.075 | 0.020712 |
0.030891 | ... | ... | 3.175 | 0.025 | 3.200 | 90000 | 0.125 | -0.050 | 0.175 | 0.200 | 0.125 | 0.030338 |
0.044173 | 2.075 | 1.900 | 2.325 | -0.025 | 2.300 | 91000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.300 | 0.043957 |
0.05947 | 1.425 | 1.200 | 1.600 | -0.075 | 1.525 | 92000 | 0.450 | -0.125 | 0.575 | 0.625 | 0.475 | 0.059437 |
0.067137 | 0.875 | 0.700 | 1 | -0.100 | 0.900 | 93000 | 0.825 | -0.150 | 0.975 | 1.200 | 0.850 | 0.067137 |
0.061948 | 0.500 | 0.400 | 0.575 | -0.075 | 0.500 | 94000 | 1.425 | -0.125 | 1.550 | 1.550 | 1.450 | 0.061969 |
0.049801 | 0.300 | 0.225 | 0.300 | 0 | 0.300 | 95000 | 2.200 | -0.075 | 2.275 | ... | ... | 0.048822 |
0.038602 | 0.175 | 0.150 | 0.175 | 0.025 | 0.200 | 96000 | 3.100 | -0.050 | 3.150 | ... | ... | 0.037112 |
0.028249 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 97000 | 4.050 | -0.025 | 4.075 | ... | ... | 0.028946 |
0.019682 | 0.100 | 0.050 | 0.075 | 0 | 0.075 | 98000 | 5 | -0.025 | 5.025 | ... | ... | 0.020842 |
0.014238 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 5.975 | -0.050 | 6.025 | ... | ... | 0.01586 |
0.008517 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 100000 | 6.950 | -0.050 | 7 | ... | ... | 0.010906 |
0.007849 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 7.950 | -0.050 | 8 | ... | ... | 0.010376 |
0.007301 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.925 | -0.050 | 8.975 | ... | ... | 0.005329 |
0.004277 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 9.925 | -0.050 | 9.975 | ... | ... | 0.005355 |
0.00402 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.925 | -0.050 | 10.975 | ... | ... | 0.005381 |
0.003799 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.925 | -0.050 | 11.975 | ... | ... | 0.005407 |
0.003607 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.925 | -0.050 | 12.975 | ... | ... | 0.005433 |
0.003438 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.925 | -0.050 | 13.975 | ... | ... | 0.005459 |
0.003287 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.925 | -0.050 | 14.975 | ... | ... | 0.005485 |
0.003153 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.925 | -0.050 | 15.975 | ... | ... | 0.00551 |
0.003033 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.925 | -0.050 | 16.975 | ... | ... | 0.005536 |
0.002923 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.925 | -0.050 | 17.975 | ... | ... | 0.005561 |
0.002824 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.925 | -0.050 | 18.975 | ... | ... | 0.005586 |
0.002733 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.925 | -0.050 | 19.975 | ... | ... | 0.005612 |
0.00265 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.925 | -0.050 | 20.975 | ... | ... | 0.005637 |
0.002573 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.925 | -0.050 | 21.975 | ... | ... | 0.005662 |
0.002502 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.925 | -0.050 | 22.975 | ... | ... | 0.005687 |
0.002435 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.925 | -0.050 | 23.975 | ... | ... | 0.005712 |
0.002374 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.925 | -0.050 | 24.975 | ... | ... | 0.005736 |
0.002316 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.925 | -0.050 | 25.975 | ... | ... | 0.005761 |
0.002263 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.925 | -0.050 | 26.975 | ... | ... | 0.005785 |
0.002212 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.925 | -0.050 | 27.975 | ... | ... | 0.00581 |
0.002164 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.925 | -0.050 | 28.975 | ... | ... | 0.005834 |
0.00212 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.925 | -0.050 | 29.975 | ... | ... | 0.005859 |
0.002077 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.925 | -0.050 | 30.975 | ... | ... | 0.005883 |
0.001999 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.925 | -0.050 | 32.975 | ... | ... | 0.005931 |
0.001929 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.925 | -0.050 | 34.975 | ... | ... | 0.005979 |
0.001866 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.925 | -0.050 | 36.975 | ... | ... | 0.006027 |
0.001808 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.925 | -0.050 | 38.975 | ... | ... | 0.006074 |
0.001755 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.925 | -0.050 | 40.975 | ... | ... | 0.006121 |
0.001706 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.925 | -0.050 | 42.975 | ... | ... | 0.006168 |
0.001661 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.925 | -0.050 | 44.975 | ... | ... | 0.006214 |
0.00162 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.925 | -0.050 | 46.975 | ... | ... | 0.00626 |
0.001581 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.925 | -0.050 | 48.975 | ... | ... | 0.006306 |
0.001545 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.925 | -0.050 | 50.975 | ... | ... | 0.006352 |
0.001512 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.925 | -0.050 | 52.975 | ... | ... | 0.006397 |
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.