Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008286 | ... | ... | 54.925 | -0.200 | 54.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.001161 |
0.008484 | ... | ... | 52.925 | -0.200 | 52.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.001221 |
0.008677 | ... | ... | 50.925 | -0.200 | 50.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001285 |
0.008865 | ... | ... | 48.925 | -0.200 | 48.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001352 |
0.00905 | ... | ... | 46.925 | -0.200 | 46.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001423 |
0.009231 | ... | ... | 44.925 | -0.200 | 44.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001499 |
0.009409 | ... | ... | 42.925 | -0.200 | 42.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.00158 |
0.009584 | ... | ... | 40.925 | -0.200 | 40.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001667 |
0.009755 | ... | ... | 38.925 | -0.200 | 38.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001761 |
0.009924 | ... | ... | 36.925 | -0.200 | 36.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001863 |
0.01009 | ... | ... | 34.925 | -0.200 | 34.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001974 |
0.010172 | ... | ... | 33.925 | -0.200 | 33.725 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.002033 |
0.010254 | ... | ... | 32.925 | -0.200 | 32.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.002096 |
0.010334 | ... | ... | 31.925 | -0.200 | 31.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.002161 |
0.010415 | ... | ... | 30.925 | -0.200 | 30.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002229 |
0.010494 | ... | ... | 29.925 | -0.200 | 29.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.002302 |
0.010573 | ... | ... | 28.925 | -0.200 | 28.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002378 |
0.010652 | ... | ... | 27.925 | -0.200 | 27.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.002459 |
0.01073 | ... | ... | 26.925 | -0.200 | 26.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002544 |
0.010807 | ... | ... | 25.925 | -0.200 | 25.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.002635 |
0.010884 | ... | ... | 24.925 | -0.200 | 24.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002732 |
0.010961 | ... | ... | 23.925 | -0.200 | 23.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002835 |
0.011037 | ... | ... | 22.925 | -0.200 | 22.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002945 |
0.011112 | ... | ... | 21.925 | -0.200 | 21.725 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003064 |
0.011187 | ... | ... | 20.925 | -0.200 | 20.725 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.003192 |
0.011262 | ... | ... | 19.925 | -0.200 | 19.725 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.005445 |
0.011336 | ... | ... | 18.925 | -0.200 | 18.725 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.005682 |
0.011409 | ... | ... | 17.925 | -0.200 | 17.725 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.005939 |
0.011482 | ... | ... | 16.925 | -0.200 | 16.725 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.006221 |
0.011555 | ... | ... | 15.950 | -0.225 | 15.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.00653 |
0.014663 | ... | ... | 14.950 | -0.200 | 14.750 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 0.010872 |
0.014957 | ... | ... | 13.950 | -0.200 | 13.750 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 0.011443 |
0.015282 | ... | ... | 12.975 | -0.225 | 12.750 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.01208 |
0.0188 | ... | ... | 12 | -0.225 | 11.775 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.016422 |
0.022362 | ... | ... | 11.025 | -0.225 | 10.800 | 84000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | 0.017424 |
0.023322 | ... | ... | 10.050 | -0.250 | 9.800 | 85000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.021921 |
0.027356 | ... | ... | 9.075 | -0.250 | 8.825 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | 0.026474 |
0.031655 | ... | ... | 8.125 | -0.275 | 7.850 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | 0.031221 |
0.038696 | ... | ... | 7.175 | -0.275 | 6.900 | 88000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | 0.038663 |
0.047762 | ... | ... | 6.250 | -0.275 | 5.975 | 89000 | 0.275 | -0.075 | 0.350 | ... | ... | 0.048008 |
0.058079 | 4.450 | 4.450 | 5.350 | -0.275 | 5.075 | 90000 | 0.375 | -0.050 | 0.425 | ... | ... | 0.058475 |
0.069938 | ... | ... | 4.500 | -0.275 | 4.225 | 91000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.070345 |
0.082124 | 3.300 | 3.200 | 3.700 | -0.250 | 3.450 | 92000 | 0.725 | -0.050 | 0.775 | 0.800 | 0.800 | 0.081907 |
0.092252 | 2.375 | 2.375 | 3 | -0.250 | 2.750 | 93000 | 1.025 | -0.050 | 1.075 | ... | ... | 0.092196 |
0.098704 | 2 | 1.750 | 2.375 | -0.250 | 2.125 | 94000 | 1.400 | -0.050 | 1.450 | 1.875 | 1.775 | 0.0987 |
0.100398 | ... | ... | 1.825 | -0.225 | 1.600 | 95000 | 1.875 | -0.025 | 1.900 | 1.800 | 1.775 | 0.100398 |
0.096912 | ... | ... | 1.375 | -0.200 | 1.175 | 96000 | 2.425 | -0.025 | 2.450 | ... | ... | 0.096811 |
0.088631 | 0.900 | 0.800 | 1.025 | -0.200 | 0.825 | 97000 | 3.100 | 0 | 3.100 | 3.150 | 3.150 | 0.088769 |
0.077274 | 0.600 | 0.600 | 0.750 | -0.175 | 0.575 | 98000 | 3.850 | 0.025 | 3.825 | ... | ... | 0.077673 |
0.066143 | ... | ... | 0.575 | -0.150 | 0.425 | 99000 | 4.675 | 0.050 | 4.625 | ... | ... | 0.065695 |
0.054467 | ... | ... | 0.425 | -0.125 | 0.300 | 100000 | 5.575 | 0.100 | 5.475 | ... | ... | 0.055841 |
0.04511 | ... | ... | 0.325 | -0.100 | 0.225 | 101000 | 6.475 | 0.100 | 6.375 | ... | ... | 0.044991 |
0.034849 | ... | ... | 0.225 | -0.075 | 0.150 | 102000 | 7.425 | 0.125 | 7.300 | ... | ... | 0.037872 |
0.026409 | ... | ... | 0.175 | -0.075 | 0.100 | 103000 | 8.375 | 0.150 | 8.225 | ... | ... | 0.030582 |
0.02112 | ... | ... | 0.125 | -0.050 | 0.075 | 104000 | 9.325 | 0.150 | 9.175 | ... | ... | 0.022706 |
0.015629 | ... | ... | 0.100 | -0.050 | 0.050 | 105000 | 10.300 | 0.150 | 10.150 | ... | ... | 0.018134 |
0.014821 | ... | ... | 0.075 | -0.025 | 0.050 | 106000 | 11.300 | 0.175 | 11.125 | ... | ... | 0.017834 |
0.008985 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 12.275 | 0.175 | 12.100 | ... | ... | 0.013445 |
0.008564 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 13.275 | 0.175 | 13.100 | ... | ... | 0.013508 |
0.008191 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 14.275 | 0.200 | 14.075 | ... | ... | 0.013571 |
0.007858 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 15.275 | 0.200 | 15.075 | ... | ... | 0.013633 |
0.00756 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 16.275 | 0.200 | 16.075 | ... | ... | 0.013695 |
0.007289 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 17.275 | 0.200 | 17.075 | ... | ... | 0.013757 |
0.004317 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 18.275 | 0.200 | 18.075 | ... | ... | 0.013819 |
0.004173 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 19.275 | 0.200 | 19.075 | ... | ... | 0.013881 |
0.004041 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.275 | 0.200 | 20.075 | ... | ... | 0.013942 |
0.003919 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.275 | 0.200 | 21.075 | ... | ... | 0.014003 |
0.003807 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.275 | 0.200 | 22.075 | ... | ... | 0.014064 |
0.003704 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.275 | 0.200 | 23.075 | ... | ... | 0.014125 |
0.003607 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.275 | 0.200 | 24.075 | ... | ... | 0.014185 |
0.003516 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.275 | 0.200 | 25.075 | ... | ... | 0.014245 |
0.003432 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.275 | 0.200 | 26.075 | ... | ... | 0.014305 |
0.003354 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.275 | 0.200 | 27.075 | ... | ... | 0.014365 |
0.00328 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.275 | 0.200 | 28.075 | ... | ... | 0.014424 |
0.00321 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.275 | 0.200 | 29.075 | ... | ... | 0.014483 |
0.003082 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.275 | 0.200 | 31.075 | ... | ... | 0.014601 |
0.002967 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.275 | 0.200 | 33.075 | ... | ... | 0.014718 |
0.002864 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.275 | 0.200 | 35.075 | ... | ... | 0.014834 |
0.002771 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.275 | 0.200 | 37.075 | ... | ... | 0.014949 |
0.002685 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.275 | 0.200 | 39.075 | ... | ... | 0.015064 |
0.002607 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.275 | 0.200 | 41.075 | ... | ... | 0.015178 |
0.002535 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.275 | 0.200 | 43.075 | ... | ... | 0.015291 |
0.002469 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.275 | 0.200 | 45.075 | ... | ... | 0.015403 |
0.002407 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.275 | 0.200 | 47.075 | ... | ... | 0.015515 |
0.00235 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.275 | 0.200 | 49.075 | ... | ... | 0.015626 |
0.002297 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.275 | 0.200 | 51.075 | ... | ... | 0.015736 |
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.