Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007817 | ... | ... | 67.700 | -0.025 | 67.675 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 0.000715 |
0.011076 | ... | ... | 57.700 | -0.025 | 57.675 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 0.001077 |
0.013532 | ... | ... | 47.700 | -0.025 | 47.675 | 30000 | 0.013 | 0 | 0.013 | ... | ... | 0.001488 |
0.01397 | ... | ... | 45.700 | -0.025 | 45.675 | 32000 | 0.013 | 0 | 0.013 | ... | ... | 0.001582 |
0.014394 | ... | ... | 43.700 | -0.025 | 43.675 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0.001682 |
0.014806 | ... | ... | 41.700 | -0.025 | 41.675 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.001789 |
0.015207 | ... | ... | 39.700 | -0.025 | 39.675 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.001903 |
0.015597 | ... | ... | 37.700 | -0.025 | 37.675 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.002026 |
0.015978 | ... | ... | 35.700 | -0.025 | 35.675 | 42000 | 0.025 | 0 | 0.025 | ... | ... | 0.003584 |
0.01635 | ... | ... | 33.700 | -0.025 | 33.675 | 44000 | 0.025 | 0 | 0.025 | ... | ... | 0.003818 |
0.016713 | ... | ... | 31.700 | -0.025 | 31.675 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 0.004075 |
0.016892 | ... | ... | 30.700 | -0.025 | 30.675 | 47000 | 0.025 | 0 | 0.025 | ... | ... | 0.004212 |
0.017069 | ... | ... | 29.700 | -0.025 | 29.675 | 48000 | 0.050 | 0 | 0.050 | ... | ... | 0.007056 |
0.017245 | ... | ... | 28.700 | -0.025 | 28.675 | 49000 | 0.050 | 0 | 0.050 | ... | ... | 0.007294 |
0.017418 | ... | ... | 27.700 | -0.025 | 27.675 | 50000 | 0.050 | 0 | 0.050 | ... | ... | 0.007545 |
0.01759 | ... | ... | 26.700 | -0.025 | 26.675 | 51000 | 0.050 | 0 | 0.050 | ... | ... | 0.00781 |
0.01776 | ... | ... | 25.700 | -0.025 | 25.675 | 52000 | 0.050 | 0 | 0.050 | ... | ... | 0.008089 |
0.017929 | ... | ... | 24.700 | -0.025 | 24.675 | 53000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.010954 |
0.018096 | ... | ... | 23.700 | -0.025 | 23.675 | 54000 | 0.075 | 0 | 0.075 | ... | ... | 0.011355 |
0.01998 | ... | ... | 22.700 | 0 | 22.700 | 55000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.011781 |
0.020236 | ... | ... | 21.725 | -0.025 | 21.700 | 56000 | 0.075 | 0 | 0.075 | ... | ... | 0.012235 |
0.0205 | ... | ... | 20.725 | -0.025 | 20.700 | 57000 | 0.100 | 0 | 0.100 | ... | ... | 0.015241 |
0.020772 | ... | ... | 19.750 | -0.050 | 19.700 | 58000 | 0.100 | 0 | 0.100 | 0.125 | 0.100 | 0.01585 |
0.023011 | ... | ... | 18.750 | -0.025 | 18.725 | 59000 | 0.100 | 0 | 0.100 | ... | ... | 0.016506 |
0.023418 | ... | ... | 17.750 | -0.025 | 17.725 | 60000 | 0.125 | 0 | 0.125 | 0.125 | 0.100 | 0.019683 |
0.02586 | ... | ... | 16.775 | -0.025 | 16.750 | 61000 | 0.125 | 0 | 0.125 | ... | ... | 0.02054 |
0.028398 | ... | ... | 15.775 | 0 | 15.775 | 62000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.023855 |
0.02914 | ... | ... | 14.800 | -0.025 | 14.775 | 63000 | 0.175 | 0 | 0.175 | ... | ... | 0.027208 |
0.031972 | ... | ... | 13.825 | -0.025 | 13.800 | 64000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.175 | 0.028507 |
0.034964 | ... | ... | 12.850 | -0.025 | 12.825 | 65000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0.032151 |
0.038146 | ... | ... | 11.875 | -0.025 | 11.850 | 66000 | 0.250 | 0 | 0.250 | 0.250 | 0.225 | 0.037899 |
0.043338 | ... | ... | 10.925 | -0.025 | 10.900 | 67000 | 0.275 | 0 | 0.275 | 0.275 | 0.275 | 0.041807 |
0.048641 | ... | ... | 9.975 | -0.025 | 9.950 | 68000 | 0.325 | 0 | 0.325 | 0.325 | 0.300 | 0.047673 |
0.055577 | ... | ... | 9.050 | -0.025 | 9.025 | 69000 | 0.400 | 0 | 0.400 | 0.400 | 0.400 | 0.055112 |
0.062503 | ... | ... | 8.125 | -0.025 | 8.100 | 70000 | 0.475 | 0 | 0.475 | 0.525 | 0.425 | 0.06243 |
0.071637 | ... | ... | 7.250 | -0.025 | 7.225 | 71000 | 0.575 | 0 | 0.575 | ... | ... | 0.070828 |
0.081096 | 6.775 | 6.775 | 6.400 | -0.025 | 6.375 | 72000 | 0.725 | 0 | 0.725 | 0.725 | 0.625 | 0.080685 |
0.090485 | 5.875 | 5.875 | 5.550 | 0 | 5.550 | 73000 | 0.900 | 0.025 | 0.875 | 0.875 | 0.775 | 0.090339 |
0.099814 | 5.125 | 5.125 | 4.775 | 0 | 4.775 | 74000 | 1.125 | 0.025 | 1.100 | 1.275 | 1 | 0.099819 |
0.107984 | ... | ... | 4.050 | -0.025 | 4.025 | 75000 | 1.375 | 0.025 | 1.350 | 1.500 | 1.325 | 0.108045 |
0.114882 | 3.750 | 3.100 | 3.350 | 0.025 | 3.375 | 76000 | 1.700 | 0.050 | 1.650 | 1.875 | 1.500 | 0.114843 |
0.119191 | 3.075 | 2.475 | 2.725 | 0 | 2.725 | 77000 | 2.050 | 0.025 | 2.025 | 2.250 | 1.875 | 0.119188 |
0.120544 | 2.550 | 2.175 | 2.150 | 0 | 2.150 | 78000 | 2.475 | 0.050 | 2.425 | 2.425 | 2.250 | 0.120544 |
0.118308 | 1.925 | 1.525 | 1.650 | 0.025 | 1.675 | 79000 | 3 | 0.075 | 2.925 | 2.875 | 2.875 | 0.118333 |
0.112157 | 1.575 | 1.100 | 1.250 | 0 | 1.250 | 80000 | 3.550 | 0.025 | 3.525 | 3.600 | 3.350 | 0.112067 |
0.102711 | 1.150 | 0.825 | 0.925 | 0 | 0.925 | 81000 | 4.225 | 0.025 | 4.200 | 4.225 | 3.800 | 0.102656 |
0.09097 | 0.875 | 0.700 | 0.675 | 0 | 0.675 | 82000 | 4.975 | 0.025 | 4.950 | ... | ... | 0.091109 |
0.078835 | 0.650 | 0.575 | 0.500 | 0 | 0.500 | 83000 | 5.800 | 0.025 | 5.775 | 5.550 | 5.550 | 0.079381 |
0.06729 | 0.450 | 0.450 | 0.375 | 0 | 0.375 | 84000 | 6.675 | 0.025 | 6.650 | 6.300 | 6.300 | 0.068472 |
0.056028 | ... | ... | 0.275 | 0 | 0.275 | 85000 | 7.575 | 0.025 | 7.550 | ... | ... | 0.058117 |
0.045802 | 0.250 | 0.250 | 0.200 | 0 | 0.200 | 86000 | 8.500 | 0.025 | 8.475 | ... | ... | 0.049067 |
0.037582 | 0.175 | 0.175 | 0.150 | 0 | 0.150 | 87000 | 9.450 | 0.025 | 9.425 | 9.275 | 9.275 | 0.042171 |
0.032429 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 88000 | 10.400 | 0.025 | 10.375 | ... | ... | 0.03506 |
0.027293 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 89000 | 11.375 | 0.025 | 11.350 | ... | ... | 0.03111 |
0.022027 | ... | ... | 0.075 | 0 | 0.075 | 90000 | 12.350 | 0.025 | 12.325 | ... | ... | 0.027272 |
0.016408 | ... | ... | 0.050 | 0 | 0.050 | 91000 | 13.350 | 0.025 | 13.325 | ... | ... | 0.027146 |
0.015754 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 14.325 | 0.025 | 14.300 | 13.775 | 13.775 | 0.023608 |
0.015168 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 15.325 | 0.025 | 15.300 | ... | ... | 0.023736 |
0.009219 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 16.325 | 0.025 | 16.300 | ... | ... | 0.023864 |
0.008898 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 17.325 | 0.025 | 17.300 | ... | ... | 0.023991 |
0.008606 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 18.325 | 0.025 | 18.300 | ... | ... | 0.024117 |
0.008339 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 19.325 | 0.025 | 19.300 | ... | ... | 0.024243 |
0.004946 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 20.325 | 0.025 | 20.300 | ... | ... | 0.024368 |
0.004668 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 22.325 | 0.025 | 22.300 | ... | ... | 0.024617 |
0.00443 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 24.325 | 0.025 | 24.300 | ... | ... | 0.024863 |
0.004223 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 26.325 | 0.025 | 26.300 | ... | ... | 0.025107 |
0.00404 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 28.325 | 0.025 | 28.300 | ... | ... | 0.025349 |
0.003879 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 30.325 | 0.025 | 30.300 | ... | ... | 0.025589 |
0.003735 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 32.325 | 0.025 | 32.300 | ... | ... | 0.025826 |
0.003606 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 34.325 | 0.025 | 34.300 | ... | ... | 0.026062 |
0.003489 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 36.325 | 0.025 | 36.300 | ... | ... | 0.026295 |
0.003382 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 38.325 | 0.025 | 38.300 | ... | ... | 0.026526 |
0.003285 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 40.325 | 0.025 | 40.300 | ... | ... | 0.026756 |
0.003196 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 42.325 | 0.025 | 42.300 | ... | ... | 0.026984 |
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.