Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006573 | ... | ... | 56.225 | 0.475 | 56.700 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.001028 |
0.006728 | ... | ... | 54.225 | 0.475 | 54.700 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.00108 |
0.00688 | ... | ... | 52.225 | 0.475 | 52.700 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001134 |
0.007029 | ... | ... | 50.225 | 0.475 | 50.700 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001192 |
0.007174 | ... | ... | 48.225 | 0.475 | 48.700 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001254 |
0.007317 | ... | ... | 46.225 | 0.475 | 46.700 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001319 |
0.007457 | ... | ... | 44.225 | 0.475 | 44.700 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001388 |
0.007595 | ... | ... | 42.225 | 0.475 | 42.700 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001462 |
0.00773 | ... | ... | 40.225 | 0.475 | 40.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001542 |
0.007863 | ... | ... | 38.225 | 0.475 | 38.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001628 |
0.007994 | ... | ... | 36.225 | 0.475 | 36.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001721 |
0.008059 | ... | ... | 35.225 | 0.475 | 35.700 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001771 |
0.008123 | ... | ... | 34.225 | 0.475 | 34.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001823 |
0.008187 | ... | ... | 33.225 | 0.475 | 33.700 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001877 |
0.00825 | ... | ... | 32.225 | 0.475 | 32.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001934 |
0.008313 | ... | ... | 31.225 | 0.475 | 31.700 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001994 |
0.008375 | ... | ... | 30.225 | 0.475 | 30.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002057 |
0.008437 | ... | ... | 29.225 | 0.475 | 29.700 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.002123 |
0.008498 | ... | ... | 28.225 | 0.475 | 28.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002193 |
0.00856 | ... | ... | 27.225 | 0.475 | 27.700 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002267 |
0.00862 | ... | ... | 26.225 | 0.475 | 26.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002346 |
0.008681 | ... | ... | 25.225 | 0.475 | 25.700 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002429 |
0.008741 | ... | ... | 24.225 | 0.475 | 24.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002518 |
0.0088 | ... | ... | 23.225 | 0.475 | 23.700 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002613 |
0.008859 | ... | ... | 22.225 | 0.475 | 22.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002714 |
0.008918 | ... | ... | 21.225 | 0.475 | 21.700 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.002823 |
0.008977 | ... | ... | 20.225 | 0.475 | 20.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.00294 |
0.009035 | ... | ... | 19.225 | 0.475 | 19.700 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003067 |
0.009093 | ... | ... | 18.225 | 0.475 | 18.700 | 78000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003205 |
0.00915 | ... | ... | 17.225 | 0.475 | 17.700 | 79000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003355 |
0.009207 | ... | ... | 16.225 | 0.475 | 16.700 | 80000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003521 |
0.009264 | ... | ... | 15.225 | 0.475 | 15.700 | 81000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003702 |
0.00932 | ... | ... | 14.250 | 0.450 | 14.700 | 82000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003903 |
0.009377 | ... | ... | 13.250 | 0.450 | 13.700 | 83000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.006676 |
0.009432 | ... | ... | 12.250 | 0.450 | 12.700 | 84000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007067 |
0.009488 | ... | ... | 11.275 | 0.425 | 11.700 | 85000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.007511 |
0.009543 | ... | ... | 10.275 | 0.425 | 10.700 | 86000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.025 | 0.008018 |
0.014124 | ... | ... | 9.300 | 0.425 | 9.725 | 87000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.01339 |
0.014655 | ... | ... | 8.325 | 0.400 | 8.725 | 88000 | 0.050 | -0.075 | 0.125 | ... | ... | 0.014394 |
0.019525 | ... | ... | 7.375 | 0.375 | 7.750 | 89000 | 0.075 | -0.075 | 0.150 | ... | ... | 0.019758 |
0.024521 | ... | ... | 6.400 | 0.375 | 6.775 | 90000 | 0.100 | -0.100 | 0.200 | 0.150 | 0.150 | 0.025146 |
0.032872 | ... | ... | 5.475 | 0.350 | 5.825 | 91000 | 0.125 | -0.150 | 0.275 | 0.125 | 0.125 | 0.030838 |
0.041164 | 4.600 | 4.600 | 4.600 | 0.275 | 4.875 | 92000 | 0.200 | -0.175 | 0.375 | 0.325 | 0.150 | 0.042146 |
0.053524 | ... | ... | 3.775 | 0.200 | 3.975 | 93000 | 0.275 | -0.275 | 0.550 | 0.250 | 0.250 | 0.052764 |
0.068191 | 3.225 | 3.175 | 3.025 | 0.125 | 3.150 | 94000 | 0.475 | -0.325 | 0.800 | 0.750 | 0.750 | 0.068797 |
0.081973 | 2.500 | 2.500 | 2.350 | 0.100 | 2.450 | 95000 | 0.750 | -0.375 | 1.125 | 1 | 0.800 | 0.081901 |
0.090221 | 1.975 | 1.650 | 1.775 | 0.050 | 1.825 | 96000 | 1.125 | -0.425 | 1.550 | 1.500 | 1.100 | 0.090216 |
0.092074 | 1.300 | 1.225 | 1.300 | 0.025 | 1.325 | 97000 | 1.600 | -0.475 | 2.075 | ... | ... | 0.092064 |
0.087568 | 1 | 0.975 | 0.950 | 0 | 0.950 | 98000 | 2.225 | -0.500 | 2.725 | ... | ... | 0.087414 |
0.078071 | 0.700 | 0.700 | 0.675 | -0.025 | 0.650 | 99000 | 2.925 | -0.525 | 3.450 | ... | ... | 0.077671 |
0.064193 | 0.475 | 0.475 | 0.475 | -0.075 | 0.400 | 100000 | 3.700 | -0.550 | 4.250 | ... | ... | 0.06466 |
0.053739 | ... | ... | 0.350 | -0.050 | 0.300 | 101000 | 4.575 | -0.525 | 5.100 | ... | ... | 0.052941 |
0.044332 | ... | ... | 0.250 | -0.025 | 0.225 | 102000 | 5.500 | -0.500 | 6 | ... | ... | 0.043575 |
0.034167 | ... | ... | 0.175 | -0.025 | 0.150 | 103000 | 6.425 | -0.500 | 6.925 | ... | ... | 0.03351 |
0.025814 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 104000 | 7.375 | -0.500 | 7.875 | ... | ... | 0.025424 |
0.020558 | ... | ... | 0.075 | 0 | 0.075 | 105000 | 8.350 | -0.475 | 8.825 | ... | ... | 0.020602 |
0.015167 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 9.350 | -0.450 | 9.800 | ... | ... | 0.019832 |
0.014309 | ... | ... | 0.025 | 0.025 | 0.050 | 107000 | 10.325 | -0.475 | 10.800 | ... | ... | 0.015407 |
0.008665 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 11.325 | -0.450 | 11.775 | ... | ... | 0.015103 |
0.008225 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 12.300 | -0.475 | 12.775 | ... | ... | 0.010744 |
0.00784 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 13.300 | -0.475 | 13.775 | ... | ... | 0.010793 |
0.007499 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 14.300 | -0.475 | 14.775 | ... | ... | 0.010843 |
0.007194 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 15.300 | -0.475 | 15.775 | ... | ... | 0.010892 |
0.00692 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 16.300 | -0.475 | 16.775 | ... | ... | 0.010941 |
0.004096 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 17.300 | -0.475 | 17.775 | ... | ... | 0.01099 |
0.003951 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 18.300 | -0.475 | 18.775 | ... | ... | 0.011038 |
0.00382 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 19.300 | -0.475 | 19.775 | ... | ... | 0.011086 |
0.003698 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 20.300 | -0.475 | 20.775 | ... | ... | 0.011135 |
0.003587 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 21.300 | -0.475 | 21.775 | ... | ... | 0.011183 |
0.003484 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 22.300 | -0.475 | 22.775 | ... | ... | 0.01123 |
0.003389 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 23.300 | -0.475 | 23.775 | ... | ... | 0.011278 |
0.0033 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 24.300 | -0.475 | 24.775 | ... | ... | 0.011325 |
0.003218 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 25.300 | -0.475 | 25.775 | ... | ... | 0.011373 |
0.003141 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 26.300 | -0.475 | 26.775 | ... | ... | 0.01142 |
0.003069 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 27.300 | -0.475 | 27.775 | ... | ... | 0.011467 |
0.002937 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 29.300 | -0.475 | 29.775 | ... | ... | 0.01156 |
0.002819 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 31.300 | -0.475 | 31.775 | ... | ... | 0.011653 |
0.002714 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 33.300 | -0.475 | 33.775 | ... | ... | 0.011745 |
0.00262 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 35.300 | -0.475 | 35.775 | ... | ... | 0.011836 |
0.002534 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37.300 | -0.475 | 37.775 | ... | ... | 0.011927 |
0.002455 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39.300 | -0.475 | 39.775 | ... | ... | 0.012017 |
0.002384 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41.300 | -0.475 | 41.775 | ... | ... | 0.012107 |
0.002318 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43.300 | -0.475 | 43.775 | ... | ... | 0.012196 |
0.002257 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45.300 | -0.475 | 45.775 | ... | ... | 0.012285 |
0.002201 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47.300 | -0.475 | 47.775 | ... | ... | 0.012373 |
0.002148 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 49.300 | -0.475 | 49.775 | ... | ... | 0.01246 |
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.