Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.005868 | ... | ... | 48.250 | -0.025 | 48.225 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0.001055 |
0.006031 | ... | ... | 46.250 | -0.025 | 46.225 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.001118 |
0.006189 | ... | ... | 44.250 | -0.025 | 44.225 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.001185 |
0.006344 | ... | ... | 42.250 | -0.025 | 42.225 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.001257 |
0.006495 | ... | ... | 40.250 | -0.025 | 40.225 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001333 |
0.006642 | ... | ... | 38.250 | -0.025 | 38.225 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001415 |
0.006787 | ... | ... | 36.250 | -0.025 | 36.225 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001504 |
0.006929 | ... | ... | 34.250 | -0.025 | 34.225 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001601 |
0.007067 | ... | ... | 32.250 | -0.025 | 32.225 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001707 |
0.007136 | ... | ... | 31.250 | -0.025 | 31.225 | 51000 | 0.013 | 0 | 0.013 | ... | ... | 0.001764 |
0.007204 | ... | ... | 30.250 | -0.025 | 30.225 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001824 |
0.007271 | ... | ... | 29.250 | -0.025 | 29.225 | 53000 | 0.013 | 0 | 0.013 | ... | ... | 0.001887 |
0.007338 | ... | ... | 28.250 | -0.025 | 28.225 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001953 |
0.007404 | ... | ... | 27.250 | -0.025 | 27.225 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.002023 |
0.00747 | ... | ... | 26.250 | -0.025 | 26.225 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.002098 |
0.007535 | ... | ... | 25.250 | -0.025 | 25.225 | 57000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002177 |
0.007599 | ... | ... | 24.250 | -0.025 | 24.225 | 58000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002261 |
0.007663 | ... | ... | 23.250 | -0.025 | 23.225 | 59000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002351 |
0.007727 | ... | ... | 22.250 | -0.025 | 22.225 | 60000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002448 |
0.00779 | ... | ... | 21.250 | -0.025 | 21.225 | 61000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002552 |
0.007852 | ... | ... | 20.250 | -0.025 | 20.225 | 62000 | 0.025 | 0 | 0.025 | ... | ... | 0.004358 |
0.007914 | ... | ... | 19.250 | -0.025 | 19.225 | 63000 | 0.025 | 0 | 0.025 | ... | ... | 0.00455 |
0.007976 | ... | ... | 18.250 | -0.025 | 18.225 | 64000 | 0.025 | 0 | 0.025 | ... | ... | 0.004758 |
0.008037 | ... | ... | 17.250 | -0.025 | 17.225 | 65000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 0.004984 |
0.008098 | ... | ... | 16.250 | -0.025 | 16.225 | 66000 | 0.025 | 0 | 0.025 | ... | ... | 0.005232 |
0.008159 | ... | ... | 15.250 | -0.025 | 15.225 | 67000 | 0.025 | 0 | 0.025 | ... | ... | 0.005505 |
0.008219 | ... | ... | 14.275 | -0.050 | 14.225 | 68000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005808 |
0.011328 | ... | ... | 13.275 | -0.025 | 13.250 | 69000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.006146 |
0.011632 | ... | ... | 12.275 | -0.025 | 12.250 | 70000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.006526 |
0.011976 | ... | ... | 11.275 | -0.025 | 11.250 | 71000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.010892 |
0.012368 | ... | ... | 10.275 | -0.025 | 10.250 | 72000 | 0.050 | 0 | 0.050 | ... | ... | 0.011624 |
0.016181 | ... | ... | 9.300 | -0.025 | 9.275 | 73000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.012471 |
0.01702 | ... | ... | 8.300 | -0.025 | 8.275 | 74000 | 0.075 | 0 | 0.075 | ... | ... | 0.017103 |
0.021305 | ... | ... | 7.325 | -0.025 | 7.300 | 75000 | 0.100 | 0 | 0.100 | 0.100 | 0.075 | 0.021731 |
0.025862 | ... | ... | 6.350 | -0.025 | 6.325 | 76000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.02658 |
0.033346 | 5.550 | 5.350 | 5.400 | -0.025 | 5.375 | 77000 | 0.175 | 0 | 0.175 | 0.150 | 0.150 | 0.034208 |
0.041019 | ... | ... | 4.475 | -0.050 | 4.425 | 78000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.200 | 0.041974 |
0.053641 | ... | ... | 3.600 | -0.050 | 3.550 | 79000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.053151 |
0.06633 | 2.800 | 2.800 | 2.775 | -0.050 | 2.725 | 80000 | 0.500 | -0.025 | 0.525 | 0.525 | 0.425 | 0.066148 |
0.07709 | 2.150 | 1.975 | 2.025 | -0.075 | 1.950 | 81000 | 0.725 | -0.050 | 0.775 | 0.825 | 0.675 | 0.077053 |
0.083498 | 1.525 | 1.400 | 1.375 | -0.075 | 1.300 | 82000 | 1.075 | -0.050 | 1.125 | 1.200 | 0.975 | 0.083498 |
0.08125 | 1 | 0.750 | 0.900 | -0.100 | 0.800 | 83000 | 1.575 | -0.075 | 1.650 | 1.700 | 1.400 | 0.081262 |
0.070189 | 0.600 | 0.575 | 0.550 | -0.075 | 0.475 | 84000 | 2.250 | -0.050 | 2.300 | 2.100 | 2.100 | 0.070334 |
0.05484 | ... | ... | 0.325 | -0.050 | 0.275 | 85000 | 3.050 | -0.025 | 3.075 | ... | ... | 0.055358 |
0.039005 | 0.175 | 0.150 | 0.175 | -0.025 | 0.150 | 86000 | 3.925 | 0 | 3.925 | 3.600 | 3.600 | 0.04023 |
0.025044 | ... | ... | 0.100 | -0.025 | 0.075 | 87000 | 4.850 | 0.025 | 4.825 | ... | ... | 0.027404 |
0.018101 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 88000 | 5.825 | 0.025 | 5.800 | 6 | 5.500 | 0.02139 |
0.010826 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 6.800 | 0.025 | 6.775 | ... | ... | 0.015588 |
0.009967 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 7.800 | 0.050 | 7.750 | ... | ... | 0.014994 |
0.009265 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 8.775 | 0.025 | 8.750 | ... | ... | 0.009504 |
0.008679 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 9.775 | 0.025 | 9.750 | ... | ... | 0.009557 |
0.005101 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.775 | 0.025 | 10.750 | ... | ... | 0.009609 |
0.004819 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.775 | 0.025 | 11.750 | ... | ... | 0.009661 |
0.004575 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.775 | 0.025 | 12.750 | ... | ... | 0.009712 |
0.00436 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.775 | 0.025 | 13.750 | ... | ... | 0.009764 |
0.00417 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.775 | 0.025 | 14.750 | ... | ... | 0.009815 |
0.004001 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.775 | 0.025 | 15.750 | ... | ... | 0.009866 |
0.003848 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.775 | 0.025 | 16.750 | ... | ... | 0.009917 |
0.00371 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.775 | 0.025 | 17.750 | ... | ... | 0.009967 |
0.003585 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.775 | 0.025 | 18.750 | ... | ... | 0.010017 |
0.00347 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.775 | 0.025 | 19.750 | ... | ... | 0.010067 |
0.003365 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.775 | 0.025 | 20.750 | ... | ... | 0.010117 |
0.003268 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.775 | 0.025 | 21.750 | ... | ... | 0.010166 |
0.003095 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.775 | 0.025 | 23.750 | ... | ... | 0.010265 |
0.002946 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.775 | 0.025 | 25.750 | ... | ... | 0.010363 |
0.002814 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.775 | 0.025 | 27.750 | ... | ... | 0.01046 |
0.002699 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.775 | 0.025 | 29.750 | ... | ... | 0.010556 |
0.002596 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.775 | 0.025 | 31.750 | ... | ... | 0.010652 |
0.002503 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.775 | 0.025 | 33.750 | ... | ... | 0.010746 |
0.00242 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.775 | 0.025 | 35.750 | ... | ... | 0.01084 |
0.002344 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.775 | 0.025 | 37.750 | ... | ... | 0.010934 |
0.002274 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.775 | 0.025 | 39.750 | ... | ... | 0.011026 |
0.002211 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.775 | 0.025 | 41.750 | ... | ... | 0.011118 |
0.002152 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.775 | 0.025 | 43.750 | ... | ... | 0.01121 |
0.002098 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.775 | 0.025 | 45.750 | ... | ... | 0.0113 |
0.002049 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.775 | 0.025 | 47.750 | ... | ... | 0.01139 |
0.002002 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.775 | 0.025 | 49.750 | ... | ... | 0.01148 |
0.001959 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.775 | 0.025 | 51.750 | ... | ... | 0.011569 |
0.001346 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 107.775 | 0.025 | 107.750 | ... | ... | 0.013859 |
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.