Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 49.575 | 0.525 | 50.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.000848 |
0 | ... | ... | 47.575 | 0.525 | 48.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.000896 |
0 | ... | ... | 45.575 | 0.525 | 46.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000946 |
0 | ... | ... | 43.575 | 0.525 | 44.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001 |
0 | ... | ... | 41.575 | 0.525 | 42.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001058 |
0 | ... | ... | 39.575 | 0.525 | 40.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001119 |
0 | ... | ... | 37.575 | 0.525 | 38.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001186 |
0 | ... | ... | 35.575 | 0.525 | 36.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001257 |
0 | ... | ... | 33.575 | 0.525 | 34.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001335 |
0 | ... | ... | 31.575 | 0.525 | 32.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001421 |
0 | ... | ... | 30.575 | 0.525 | 31.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.001466 |
0 | ... | ... | 29.575 | 0.525 | 30.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001514 |
0 | ... | ... | 28.575 | 0.525 | 29.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 0.001565 |
0 | ... | ... | 27.575 | 0.525 | 28.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001618 |
0 | ... | ... | 26.575 | 0.525 | 27.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 0.001674 |
0 | ... | ... | 25.575 | 0.525 | 26.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001734 |
0 | ... | ... | 24.575 | 0.525 | 25.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001797 |
0 | ... | ... | 23.575 | 0.525 | 24.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001865 |
0 | ... | ... | 22.575 | 0.525 | 23.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001936 |
0 | ... | ... | 21.575 | 0.525 | 22.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002013 |
0 | ... | ... | 20.575 | 0.525 | 21.100 | 65000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | 0.003437 |
0 | ... | ... | 19.575 | 0.525 | 20.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002185 |
0 | ... | ... | 18.575 | 0.525 | 19.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.00228 |
0 | ... | ... | 17.575 | 0.525 | 18.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002385 |
0 | ... | ... | 16.575 | 0.525 | 17.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002498 |
0 | ... | ... | 15.575 | 0.525 | 16.100 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.002622 |
0 | ... | ... | 14.575 | 0.525 | 15.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | 0.004481 |
0 | ... | ... | 13.575 | 0.525 | 14.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.004717 |
0 | ... | ... | 12.600 | 0.500 | 13.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.00498 |
0 | 12.450 | 12.450 | 12.125 | 0.325 | 12.450 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005273 |
0 | ... | ... | 10.600 | 0.525 | 11.125 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005606 |
0 | 10.400 | 10.400 | 10.125 | 0.275 | 10.400 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.005984 |
0 | ... | ... | 8.600 | 0.525 | 9.125 | 77000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | 0.009998 |
0 | ... | ... | 7.600 | 0.525 | 8.125 | 78000 | 0.050 | 0 | 0.050 | ... | ... | 0.010746 |
0 | ... | ... | 6.625 | 0.500 | 7.125 | 79000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.011629 |
0 | 6.175 | 6.175 | 5.625 | 0.525 | 6.150 | 80000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.012694 |
0 | ... | ... | 4.650 | 0.500 | 5.150 | 81000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | 0.01401 |
0 | 4.600 | 4.325 | 4.200 | 0.400 | 4.600 | 82000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.075 | 0.0196 |
0 | 3.700 | 3.100 | 3.275 | 0.325 | 3.600 | 83000 | 0.075 | -0.100 | 0.175 | 0.200 | 0.075 | 0.022235 |
0 | 2.800 | 2.250 | 2.400 | 0.400 | 2.800 | 84000 | 0.200 | -0.100 | 0.300 | 0.325 | 0.200 | 0.039361 |
0.042072 | 2 | 1.450 | 1.600 | 0.400 | 2 | 85000 | 0.275 | -0.225 | 0.500 | 0.600 | 0.275 | 0.05023 |
0.061317 | 1.175 | 0.900 | 1 | 0.175 | 1.175 | 86000 | 0.500 | -0.400 | 0.900 | 1.050 | 0.500 | 0.064523 |
0.069995 | 0.850 | 0.525 | 0.600 | 0.250 | 0.850 | 87000 | 1.150 | -0.350 | 1.500 | 1.250 | 0.975 | 0.070031 |
0.063462 | 0.600 | 0.325 | 0.350 | 0.175 | 0.525 | 88000 | 1.650 | -0.600 | 2.250 | 1.650 | 1.600 | 0.063112 |
0.052629 | 0.350 | 0.225 | 0.200 | 0.150 | 0.350 | 89000 | 3.100 | -0.500 | 3.600 | ... | ... | 0.063585 |
0.037276 | 0.175 | 0.100 | 0.125 | 0.050 | 0.175 | 90000 | 4 | -0.525 | 4.525 | ... | ... | 0.059235 |
0.028792 | 0.125 | 0.100 | 0.075 | 0.050 | 0.125 | 91000 | 4.975 | -0.500 | 5.475 | ... | ... | 0.055958 |
0.020106 | 0.075 | 0.075 | 0.050 | 0.025 | 0.075 | 92000 | 5.950 | -0.500 | 6.450 | ... | ... | 0.053033 |
0.006086 | 0.025 | 0.013 | 0.050 | -0.038 | 0.013 | 93000 | 6.925 | -0.525 | 7.450 | ... | ... | 0.050402 |
0.005527 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 94000 | 7.925 | -0.500 | 8.425 | ... | ... | 0.048492 |
0.005082 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.900 | -0.525 | 9.425 | ... | ... | 0.046329 |
0.007525 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 96000 | 9.900 | -0.525 | 10.425 | ... | ... | 0.044838 |
0.004413 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.900 | -0.525 | 11.425 | ... | ... | 0.043506 |
0.006673 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | 0.042308 |
0.003932 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.900 | -0.525 | 13.425 | ... | ... | 0.041223 |
0.003737 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.900 | -0.525 | 14.425 | ... | ... | 0.040236 |
0.003566 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.900 | -0.525 | 15.425 | ... | ... | 0.039332 |
0.003414 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.900 | -0.525 | 16.425 | ... | ... | 0.038501 |
0.003278 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.900 | -0.525 | 17.425 | ... | ... | 0.037734 |
0.003155 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.900 | -0.525 | 18.425 | ... | ... | 0.037024 |
0.003043 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.900 | -0.525 | 19.425 | ... | ... | 0.036364 |
0.002942 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.900 | -0.525 | 20.425 | ... | ... | 0.035749 |
0.002849 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.900 | -0.525 | 21.425 | ... | ... | 0.035173 |
0.002764 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.900 | -0.525 | 22.425 | ... | ... | 0.034635 |
0.002685 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.900 | -0.525 | 23.425 | ... | ... | 0.034129 |
0.002612 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.900 | -0.525 | 24.425 | ... | ... | 0.033652 |
0.002481 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.900 | -0.525 | 26.425 | ... | ... | 0.032779 |
0.002367 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.900 | -0.525 | 28.425 | ... | ... | 0.031997 |
0.002267 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.900 | -0.525 | 30.425 | ... | ... | 0.031292 |
0.002177 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.900 | -0.525 | 32.425 | ... | ... | 0.030654 |
0.002097 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.900 | -0.525 | 34.425 | ... | ... | 0.030073 |
0.002025 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.900 | -0.525 | 36.425 | ... | ... | 0.029542 |
0.00196 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.900 | -0.525 | 38.425 | ... | ... | 0.029054 |
0.0019 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.900 | -0.525 | 40.425 | ... | ... | 0.028606 |
0.001845 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.900 | -0.525 | 42.425 | ... | ... | 0.028191 |
0.001795 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.900 | -0.525 | 44.425 | ... | ... | 0.027807 |
0.001749 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.900 | -0.525 | 46.425 | ... | ... | 0.027451 |
0.001706 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.900 | -0.525 | 48.425 | ... | ... | 0.027119 |
0.001666 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.900 | -0.525 | 50.425 | ... | ... | 0.026809 |
0.001629 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.900 | -0.525 | 52.425 | ... | ... | 0.02652 |
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.