Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004752 | ... | ... | 55.275 | -1 | 54.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.000915 |
0.004863 | ... | ... | 53.275 | -1 | 52.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.000962 |
0.004972 | ... | ... | 51.275 | -1 | 50.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.001012 |
0.005079 | ... | ... | 49.275 | -1 | 48.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.001065 |
0.005184 | ... | ... | 47.275 | -1 | 46.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.001122 |
0.005286 | ... | ... | 45.275 | -1 | 44.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.001182 |
0.005387 | ... | ... | 43.275 | -1 | 42.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.001247 |
0.005486 | ... | ... | 41.275 | -1 | 40.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.001316 |
0.005583 | ... | ... | 39.275 | -1 | 38.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001391 |
0.005679 | ... | ... | 37.275 | -1 | 36.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001472 |
0.005773 | ... | ... | 35.275 | -1 | 34.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.00156 |
0.00582 | ... | ... | 34.275 | -1 | 33.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.001608 |
0.005866 | ... | ... | 33.275 | -1 | 32.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001657 |
0.005912 | ... | ... | 32.275 | -1 | 31.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.001709 |
0.005958 | ... | ... | 31.275 | -1 | 30.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001764 |
0.006003 | ... | ... | 30.275 | -1 | 29.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.001822 |
0.006048 | ... | ... | 29.275 | -1 | 28.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001883 |
0.006093 | ... | ... | 28.275 | -1 | 27.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.001948 |
0.006137 | ... | ... | 27.275 | -1 | 26.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002017 |
0.006181 | ... | ... | 26.275 | -1 | 25.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.00209 |
0.006225 | ... | ... | 25.275 | -1 | 24.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002167 |
0.006269 | ... | ... | 24.275 | -1 | 23.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.002251 |
0.006312 | ... | ... | 23.275 | -1 | 22.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.00234 |
0.006355 | ... | ... | 22.275 | -1 | 21.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.002436 |
0.006398 | ... | ... | 21.275 | -1 | 20.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002539 |
0.00644 | ... | ... | 20.275 | -1 | 19.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.002651 |
0.006482 | ... | ... | 19.275 | -1 | 18.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002773 |
0.006524 | ... | ... | 18.275 | -1 | 17.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.002906 |
0.006566 | ... | ... | 17.275 | -1 | 16.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.003053 |
0.006607 | ... | ... | 16.275 | -1 | 15.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.003214 |
0.006648 | ... | ... | 15.275 | -1 | 14.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003394 |
0.006689 | ... | ... | 14.275 | -1 | 13.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.003595 |
0.00673 | ... | ... | 13.275 | -1 | 12.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003822 |
0.006771 | ... | ... | 12.275 | -1 | 11.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.004082 |
0.006811 | ... | ... | 11.275 | -1 | 10.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.004382 |
0.006851 | ... | ... | 10.275 | -1 | 9.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 0.007551 |
0.011738 | ... | ... | 9.300 | -1 | 8.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.008183 |
0.012358 | ... | ... | 8.300 | -1 | 7.300 | 87000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.013743 |
0.017478 | ... | ... | 7.325 | -1 | 6.325 | 88000 | 0.075 | 0.025 | 0.050 | 0.025 | 0.025 | 0.019 |
0.022767 | ... | ... | 6.325 | -0.975 | 5.350 | 89000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.024431 |
0.031483 | ... | ... | 5.375 | -0.975 | 4.400 | 90000 | 0.125 | 0.025 | 0.100 | 0.150 | 0.100 | 0.030385 |
0.042441 | ... | ... | 4.425 | -0.950 | 3.475 | 91000 | 0.200 | 0.050 | 0.150 | ... | ... | 0.041842 |
0.058872 | 2.750 | 2.450 | 3.550 | -0.875 | 2.675 | 92000 | 0.400 | 0.125 | 0.275 | 0.425 | 0.325 | 0.058685 |
0.07144 | 2.100 | 2 | 2.725 | -0.775 | 1.950 | 93000 | 0.675 | 0.225 | 0.450 | 0.500 | 0.500 | 0.071406 |
0.078102 | 1.250 | 1.250 | 2.025 | -0.700 | 1.325 | 94000 | 1.050 | 0.300 | 0.750 | ... | ... | 0.078101 |
0.076614 | 0.900 | 0.900 | 1.450 | -0.575 | 0.875 | 95000 | 1.600 | 0.425 | 1.175 | 1.725 | 1.500 | 0.07662 |
0.067705 | 0.550 | 0.550 | 0.975 | -0.425 | 0.550 | 96000 | 2.275 | 0.575 | 1.700 | ... | ... | 0.067786 |
0.055443 | 0.325 | 0.325 | 0.650 | -0.300 | 0.350 | 97000 | 3.075 | 0.700 | 2.375 | ... | ... | 0.055727 |
0.043238 | 0.300 | 0.225 | 0.425 | -0.200 | 0.225 | 98000 | 3.950 | 0.800 | 3.150 | ... | ... | 0.043867 |
0.030392 | 0.150 | 0.150 | 0.275 | -0.150 | 0.125 | 99000 | 4.850 | 0.850 | 4 | ... | ... | 0.031632 |
0.0213 | 0.100 | 0.100 | 0.200 | -0.125 | 0.075 | 100000 | 5.800 | 0.900 | 4.900 | ... | ... | 0.023258 |
0.015514 | ... | ... | 0.125 | -0.075 | 0.050 | 101000 | 6.775 | 0.925 | 5.850 | ... | ... | 0.018168 |
0.009317 | ... | ... | 0.075 | -0.050 | 0.025 | 102000 | 7.750 | 0.950 | 6.800 | ... | ... | 0.013096 |
0.008651 | ... | ... | 0.050 | -0.025 | 0.025 | 103000 | 8.725 | 0.950 | 7.775 | ... | ... | 0.007542 |
0.008097 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 9.725 | 0.975 | 8.750 | ... | ... | 0.007579 |
0.004754 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 10.725 | 1 | 9.725 | ... | ... | 0.007615 |
0.004488 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 11.725 | 1 | 10.725 | ... | ... | 0.007651 |
0.004257 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 12.725 | 1 | 11.725 | ... | ... | 0.007688 |
0.004054 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.725 | 1 | 12.725 | ... | ... | 0.007724 |
0.003874 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.725 | 1 | 13.725 | ... | ... | 0.00776 |
0.003714 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.725 | 1 | 14.725 | ... | ... | 0.007795 |
0.00357 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.725 | 1 | 15.725 | ... | ... | 0.007831 |
0.003439 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.725 | 1 | 16.725 | ... | ... | 0.007867 |
0.003321 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.725 | 1 | 17.725 | ... | ... | 0.007902 |
0.003213 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.725 | 1 | 18.725 | ... | ... | 0.007938 |
0.003114 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.725 | 1 | 19.725 | ... | ... | 0.007973 |
0.003022 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.725 | 1 | 20.725 | ... | ... | 0.008008 |
0.002938 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.725 | 1 | 21.725 | ... | ... | 0.008043 |
0.002859 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.725 | 1 | 22.725 | ... | ... | 0.008078 |
0.002786 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.725 | 1 | 23.725 | ... | ... | 0.008112 |
0.002718 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.725 | 1 | 24.725 | ... | ... | 0.008147 |
0.002654 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.725 | 1 | 25.725 | ... | ... | 0.008181 |
0.002594 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.725 | 1 | 26.725 | ... | ... | 0.008215 |
0.002538 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.725 | 1 | 27.725 | ... | ... | 0.00825 |
0.002485 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.725 | 1 | 28.725 | ... | ... | 0.008284 |
0.002388 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.725 | 1 | 30.725 | ... | ... | 0.008351 |
0.0023 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.725 | 1 | 32.725 | ... | ... | 0.008419 |
0.002221 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.725 | 1 | 34.725 | ... | ... | 0.008485 |
0.00215 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.725 | 1 | 36.725 | ... | ... | 0.008552 |
0.002084 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.725 | 1 | 38.725 | ... | ... | 0.008617 |
0.002025 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.725 | 1 | 40.725 | ... | ... | 0.008683 |
0.00197 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.725 | 1 | 42.725 | ... | ... | 0.008748 |
0.001919 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.725 | 1 | 44.725 | ... | ... | 0.008813 |
0.001872 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.725 | 1 | 46.725 | ... | ... | 0.008877 |
0.001828 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.725 | 1 | 48.725 | ... | ... | 0.008941 |
0.001787 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.725 | 1 | 50.725 | ... | ... | 0.009004 |
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.