Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.003974 | ... | ... | 49.575 | 0.525 | 50.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.000853 |
0.004077 | ... | ... | 47.575 | 0.525 | 48.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.000902 |
0.004178 | ... | ... | 45.575 | 0.525 | 46.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000954 |
0.004276 | ... | ... | 43.575 | 0.525 | 44.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001008 |
0.004373 | ... | ... | 41.575 | 0.525 | 42.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001067 |
0.004467 | ... | ... | 39.575 | 0.525 | 40.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.00113 |
0.004559 | ... | ... | 37.575 | 0.525 | 38.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001198 |
0.00465 | ... | ... | 35.575 | 0.525 | 36.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001271 |
0.004739 | ... | ... | 33.575 | 0.525 | 34.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001351 |
0.004826 | ... | ... | 31.575 | 0.525 | 32.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001438 |
0.00487 | ... | ... | 30.575 | 0.525 | 31.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.001486 |
0.004913 | ... | ... | 29.575 | 0.525 | 30.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001535 |
0.004955 | ... | ... | 28.575 | 0.525 | 29.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 0.001587 |
0.004997 | ... | ... | 27.575 | 0.525 | 28.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001642 |
0.005039 | ... | ... | 26.575 | 0.525 | 27.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 0.001701 |
0.005081 | ... | ... | 25.575 | 0.525 | 26.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001763 |
0.005122 | ... | ... | 24.575 | 0.525 | 25.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001829 |
0.005163 | ... | ... | 23.575 | 0.525 | 24.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001898 |
0.005203 | ... | ... | 22.575 | 0.525 | 23.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001973 |
0.005244 | ... | ... | 21.575 | 0.525 | 22.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002054 |
0.005284 | ... | ... | 20.575 | 0.525 | 21.100 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.00214 |
0.005323 | ... | ... | 19.575 | 0.525 | 20.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002233 |
0.005363 | ... | ... | 18.575 | 0.525 | 19.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.002335 |
0.005402 | ... | ... | 17.575 | 0.525 | 18.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002444 |
0.005441 | ... | ... | 16.575 | 0.525 | 17.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002565 |
0.00548 | ... | ... | 15.575 | 0.525 | 16.100 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002697 |
0.005519 | ... | ... | 14.575 | 0.525 | 15.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | 0.004611 |
0.005557 | ... | ... | 13.575 | 0.525 | 14.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.004865 |
0.005595 | ... | ... | 12.600 | 0.500 | 13.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.005148 |
0.008707 | ... | ... | 11.600 | 0.525 | 12.125 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.005467 |
0.009006 | ... | ... | 10.600 | 0.525 | 11.125 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.00583 |
0.009349 | ... | ... | 9.600 | 0.525 | 10.125 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.006248 |
0.009749 | ... | ... | 8.600 | 0.525 | 9.125 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.006735 |
0.010225 | ... | ... | 7.600 | 0.525 | 8.125 | 78000 | 0.050 | 0 | 0.050 | ... | ... | 0.01129 |
0.010804 | ... | ... | 6.625 | 0.500 | 7.125 | 79000 | 0.050 | 0 | 0.050 | ... | ... | 0.012295 |
0.015474 | 6.175 | 6.175 | 5.625 | 0.525 | 6.150 | 80000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.01353 |
0.016878 | ... | ... | 4.650 | 0.500 | 5.150 | 81000 | 0.075 | 0 | 0.075 | ... | ... | 0.018883 |
0.025641 | 4.250 | 4.250 | 3.700 | 0.500 | 4.200 | 82000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | 0.024612 |
0.036398 | ... | ... | 2.800 | 0.475 | 3.275 | 83000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.150 | 0.035867 |
0.049388 | 2.550 | 2.325 | 2 | 0.400 | 2.400 | 84000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.275 | 0.049188 |
0.062105 | 1.875 | 1.550 | 1.325 | 0.275 | 1.600 | 85000 | 0.500 | -0.250 | 0.750 | 0.525 | 0.475 | 0.062068 |
0.069374 | 1.200 | 0.925 | 0.825 | 0.175 | 1 | 86000 | 0.900 | -0.350 | 1.250 | 1.050 | 0.825 | 0.069374 |
0.065363 | 0.725 | 0.575 | 0.500 | 0.100 | 0.600 | 87000 | 1.500 | -0.425 | 1.925 | ... | ... | 0.065382 |
0.053715 | 0.425 | 0.325 | 0.300 | 0.050 | 0.350 | 88000 | 2.250 | -0.475 | 2.725 | 2.150 | 2.150 | 0.053864 |
0.040084 | 0.200 | 0.200 | 0.175 | 0.025 | 0.200 | 89000 | 3.100 | -0.500 | 3.600 | ... | ... | 0.040539 |
0.029339 | 0.150 | 0.100 | 0.100 | 0.025 | 0.125 | 90000 | 4 | -0.525 | 4.525 | ... | ... | 0.027458 |
0.020446 | ... | ... | 0.050 | 0.025 | 0.075 | 91000 | 4.975 | -0.500 | 5.475 | ... | ... | 0.021915 |
0.014793 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 5.950 | -0.500 | 6.450 | ... | ... | 0.016844 |
0.013568 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 6.925 | -0.525 | 7.450 | ... | ... | 0.01185 |
0.008158 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 7.925 | -0.500 | 8.425 | ... | ... | 0.011327 |
0.004763 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.900 | -0.525 | 9.425 | ... | ... | 0.00638 |
0.004448 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.900 | -0.525 | 10.425 | ... | ... | 0.006414 |
0.004181 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.900 | -0.525 | 11.425 | ... | ... | 0.006448 |
0.003952 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | 0.006481 |
0.003753 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.900 | -0.525 | 13.425 | ... | ... | 0.006515 |
0.003578 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.900 | -0.525 | 14.425 | ... | ... | 0.006548 |
0.003422 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.900 | -0.525 | 15.425 | ... | ... | 0.006581 |
0.003284 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.900 | -0.525 | 16.425 | ... | ... | 0.006614 |
0.003159 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.900 | -0.525 | 17.425 | ... | ... | 0.006646 |
0.003046 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.900 | -0.525 | 18.425 | ... | ... | 0.006679 |
0.002943 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.900 | -0.525 | 19.425 | ... | ... | 0.006711 |
0.002849 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.900 | -0.525 | 20.425 | ... | ... | 0.006744 |
0.002763 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.900 | -0.525 | 21.425 | ... | ... | 0.006776 |
0.002683 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.900 | -0.525 | 22.425 | ... | ... | 0.006808 |
0.00261 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.900 | -0.525 | 23.425 | ... | ... | 0.006839 |
0.002541 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.900 | -0.525 | 24.425 | ... | ... | 0.006871 |
0.002418 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.900 | -0.525 | 26.425 | ... | ... | 0.006934 |
0.00231 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.900 | -0.525 | 28.425 | ... | ... | 0.006997 |
0.002215 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.900 | -0.525 | 30.425 | ... | ... | 0.007059 |
0.00213 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.900 | -0.525 | 32.425 | ... | ... | 0.007121 |
0.002054 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.900 | -0.525 | 34.425 | ... | ... | 0.007183 |
0.001985 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.900 | -0.525 | 36.425 | ... | ... | 0.007244 |
0.001922 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.900 | -0.525 | 38.425 | ... | ... | 0.007304 |
0.001865 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.900 | -0.525 | 40.425 | ... | ... | 0.007364 |
0.001813 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.900 | -0.525 | 42.425 | ... | ... | 0.007424 |
0.001765 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.900 | -0.525 | 44.425 | ... | ... | 0.007483 |
0.00172 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.900 | -0.525 | 46.425 | ... | ... | 0.007542 |
0.001679 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.900 | -0.525 | 48.425 | ... | ... | 0.0076 |
0.001641 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.900 | -0.525 | 50.425 | ... | ... | 0.007658 |
0.001605 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.900 | -0.525 | 52.425 | ... | ... | 0.007716 |
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.