Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.00385 | ... | ... | 73.775 | -0.300 | 73.475 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 0.000566 |
0.005454 | ... | ... | 51.775 | -0.300 | 51.475 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001028 |
0.005577 | ... | ... | 49.775 | -0.300 | 49.475 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001082 |
0.005697 | ... | ... | 47.775 | -0.300 | 47.475 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001139 |
0.005815 | ... | ... | 45.775 | -0.300 | 45.475 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.0012 |
0.00593 | ... | ... | 43.775 | -0.300 | 43.475 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001265 |
0.006044 | ... | ... | 41.775 | -0.300 | 41.475 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001335 |
0.006155 | ... | ... | 39.775 | -0.300 | 39.475 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.00141 |
0.006264 | ... | ... | 37.775 | -0.300 | 37.475 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001492 |
0.006372 | ... | ... | 35.775 | -0.300 | 35.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.00158 |
0.006478 | ... | ... | 33.775 | -0.300 | 33.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001677 |
0.006582 | ... | ... | 31.775 | -0.300 | 31.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001783 |
0.006685 | ... | ... | 29.775 | -0.300 | 29.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.0019 |
0.006736 | ... | ... | 28.775 | -0.300 | 28.475 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001964 |
0.006787 | ... | ... | 27.775 | -0.300 | 27.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002031 |
0.006837 | ... | ... | 26.775 | -0.300 | 26.475 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.002103 |
0.006887 | ... | ... | 25.775 | -0.300 | 25.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002179 |
0.006936 | ... | ... | 24.775 | -0.300 | 24.475 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002259 |
0.006985 | ... | ... | 23.775 | -0.300 | 23.475 | 70000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.003854 |
0.007034 | ... | ... | 22.775 | -0.300 | 22.475 | 71000 | 0.025 | 0 | 0.025 | ... | ... | 0.004001 |
0.007083 | ... | ... | 21.775 | -0.300 | 21.475 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.004159 |
0.007131 | ... | ... | 20.775 | -0.300 | 20.475 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.004329 |
0.007179 | ... | ... | 19.775 | -0.300 | 19.475 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.004512 |
0.007227 | ... | ... | 18.775 | -0.300 | 18.475 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.004711 |
0.007274 | ... | ... | 17.775 | -0.300 | 17.475 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.004927 |
0.007322 | ... | ... | 16.775 | -0.300 | 16.475 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.005164 |
0.01011 | ... | ... | 15.775 | -0.275 | 15.500 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.005424 |
0.007415 | ... | ... | 14.800 | -0.325 | 14.475 | 79000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0.005713 |
0.007461 | ... | ... | 13.800 | -0.325 | 13.475 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.006034 |
0.010894 | ... | ... | 12.800 | -0.300 | 12.500 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.006395 |
0.011221 | ... | ... | 11.825 | -0.325 | 11.500 | 82000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.050 | 0.006804 |
0.011594 | ... | ... | 10.825 | -0.325 | 10.500 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.011354 |
0.0154 | ... | ... | 9.825 | -0.300 | 9.525 | 84000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.015502 |
0.019208 | 8.750 | 8.750 | 8.825 | -0.275 | 8.550 | 85000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.016639 |
0.020406 | ... | ... | 7.875 | -0.325 | 7.550 | 86000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.021099 |
0.024833 | 6.800 | 6.800 | 6.900 | -0.325 | 6.575 | 87000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.025745 |
0.029662 | 6 | 6 | 5.950 | -0.350 | 5.600 | 88000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | 0.030768 |
0.03944 | ... | ... | 5.025 | -0.350 | 4.675 | 89000 | 0.200 | -0.050 | 0.250 | 0.225 | 0.175 | 0.038537 |
0.048863 | 4.200 | 4.200 | 4.125 | -0.375 | 3.750 | 90000 | 0.300 | -0.050 | 0.350 | 0.325 | 0.250 | 0.049798 |
0.061496 | 3 | 3 | 3.250 | -0.350 | 2.900 | 91000 | 0.425 | -0.050 | 0.475 | 0.450 | 0.400 | 0.061274 |
0.073442 | 2.550 | 1.800 | 2.475 | -0.350 | 2.125 | 92000 | 0.650 | -0.050 | 0.700 | 0.700 | 0.550 | 0.073388 |
0.081403 | 1.800 | 1.425 | 1.800 | -0.325 | 1.475 | 93000 | 1 | -0.025 | 1.025 | 1.025 | 0.825 | 0.081401 |
0.081614 | 1.325 | 1.325 | 1.250 | -0.275 | 0.975 | 94000 | 1.500 | 0.025 | 1.475 | 1.400 | 1.350 | 0.081617 |
0.074253 | 0.750 | 0.750 | 0.875 | -0.225 | 0.650 | 95000 | 2.175 | 0.075 | 2.100 | 2 | 2 | 0.074311 |
0.062623 | 0.500 | 0.475 | 0.600 | -0.175 | 0.425 | 96000 | 2.950 | 0.125 | 2.825 | 2.900 | 2.900 | 0.062858 |
0.051448 | 0.350 | 0.350 | 0.425 | -0.125 | 0.300 | 97000 | 3.825 | 0.175 | 3.650 | ... | ... | 0.051966 |
0.04025 | 0.300 | 0.250 | 0.300 | -0.100 | 0.200 | 98000 | 4.725 | 0.200 | 4.525 | ... | ... | 0.041206 |
0.032494 | 0.200 | 0.200 | 0.225 | -0.075 | 0.150 | 99000 | 5.650 | 0.200 | 5.450 | ... | ... | 0.031338 |
0.024476 | ... | ... | 0.175 | -0.075 | 0.100 | 100000 | 6.625 | 0.250 | 6.375 | ... | ... | 0.026533 |
0.022783 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 101000 | 7.600 | 0.275 | 7.325 | ... | ... | 0.022049 |
0.018165 | ... | ... | 0.100 | -0.025 | 0.075 | 102000 | 8.575 | 0.275 | 8.300 | ... | ... | 0.017703 |
0.013414 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 9.575 | 0.300 | 9.275 | ... | ... | 0.017018 |
0.012672 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 104000 | 10.550 | 0.275 | 10.275 | ... | ... | 0.012959 |
0.012031 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 11.550 | 0.300 | 11.250 | ... | ... | 0.012681 |
0.007295 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 12.550 | 0.300 | 12.250 | ... | ... | 0.012448 |
0.00696 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 13.550 | 0.300 | 13.250 | ... | ... | 0.012251 |
0.006663 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 14.525 | 0.300 | 14.225 | ... | ... | 0.008669 |
0.006397 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 15.525 | 0.300 | 15.225 | ... | ... | 0.008709 |
0.006158 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 16.525 | 0.300 | 16.225 | ... | ... | 0.008749 |
0.005941 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 17.525 | 0.300 | 17.225 | ... | ... | 0.00879 |
0.005744 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 18.525 | 0.300 | 18.225 | ... | ... | 0.008829 |
0.005564 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 113000 | 19.525 | 0.300 | 19.225 | ... | ... | 0.008869 |
0.005398 | ... | ... | 0.013 | 0.013 | 0.025 | 114000 | 20.525 | 0.300 | 20.225 | ... | ... | 0.008909 |
0.003199 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.525 | 0.300 | 21.225 | ... | ... | 0.008948 |
0.003109 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.525 | 0.300 | 22.225 | ... | ... | 0.008987 |
0.003026 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.525 | 0.300 | 23.225 | ... | ... | 0.009027 |
0.002947 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.525 | 0.300 | 24.225 | ... | ... | 0.009066 |
0.002875 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.525 | 0.300 | 25.225 | ... | ... | 0.009104 |
0.002807 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.525 | 0.300 | 26.225 | ... | ... | 0.009143 |
0.002743 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.525 | 0.300 | 27.225 | ... | ... | 0.009182 |
0.002683 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.525 | 0.300 | 28.225 | ... | ... | 0.00922 |
0.002627 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.525 | 0.300 | 29.225 | ... | ... | 0.009258 |
0.002574 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.525 | 0.300 | 30.225 | ... | ... | 0.009297 |
0.002523 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 31.525 | 0.300 | 31.225 | ... | ... | 0.009335 |
0.002476 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.525 | 0.300 | 32.225 | ... | ... | 0.009373 |
0.002388 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.525 | 0.300 | 34.225 | ... | ... | 0.009448 |
0.002308 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.525 | 0.300 | 36.225 | ... | ... | 0.009523 |
0.002235 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.525 | 0.300 | 38.225 | ... | ... | 0.009597 |
0.002169 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.525 | 0.300 | 40.225 | ... | ... | 0.009671 |
0.002108 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.525 | 0.300 | 42.225 | ... | ... | 0.009745 |
0.002052 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.525 | 0.300 | 44.225 | ... | ... | 0.009818 |
0.002 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.525 | 0.300 | 46.225 | ... | ... | 0.00989 |
0.001952 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.525 | 0.300 | 48.225 | ... | ... | 0.009963 |
0.001907 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.525 | 0.300 | 50.225 | ... | ... | 0.010034 |
0.001866 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.525 | 0.300 | 52.225 | ... | ... | 0.010105 |
0.001826 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 54.525 | 0.300 | 54.225 | ... | ... | 0.010176 |
0.00179 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 56.525 | 0.300 | 56.225 | ... | ... | 0.010247 |
0.001755 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 58.525 | 0.300 | 58.225 | ... | ... | 0.010317 |
0.001723 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 60.525 | 0.300 | 60.225 | ... | ... | 0.010386 |
0.001692 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 62.525 | 0.300 | 62.225 | ... | ... | 0.010455 |
0.001663 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 64.525 | 0.300 | 64.225 | ... | ... | 0.010524 |
0.001635 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 66.525 | 0.300 | 66.225 | ... | ... | 0.010593 |
0.001609 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 68.525 | 0.300 | 68.225 | ... | ... | 0.010661 |
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.