Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.149223 | ... | ... | 64.250 | 0.025 | 64.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.005197 |
0.15192 | ... | ... | 62.250 | 0.025 | 62.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.005403 |
0.154565 | ... | ... | 60.250 | 0.025 | 60.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.005618 |
0.157159 | ... | ... | 58.250 | 0.025 | 58.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.005845 |
0.159706 | ... | ... | 56.250 | 0.025 | 56.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.006084 |
0.162207 | ... | ... | 54.250 | 0.025 | 54.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.006336 |
0.164664 | ... | ... | 52.250 | 0.025 | 52.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.006604 |
0.16708 | ... | ... | 50.250 | 0.025 | 50.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.006888 |
0.169455 | ... | ... | 48.250 | 0.025 | 48.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.00719 |
0.171792 | ... | ... | 46.250 | 0.025 | 46.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.007512 |
0.174093 | ... | ... | 44.250 | 0.025 | 44.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.007858 |
0.176358 | ... | ... | 42.250 | 0.025 | 42.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.00823 |
0.178588 | ... | ... | 40.250 | 0.025 | 40.275 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.014369 |
0.180786 | ... | ... | 38.250 | 0.025 | 38.275 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.015074 |
0.182952 | ... | ... | 36.250 | 0.025 | 36.275 | 90000 | 0.050 | 0 | 0.050 | ... | ... | 0.025797 |
0.185088 | ... | ... | 34.250 | 0.025 | 34.275 | 92000 | 0.075 | 0 | 0.075 | ... | ... | 0.035646 |
0.187194 | ... | ... | 32.250 | 0.025 | 32.275 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.045241 |
0.189272 | ... | ... | 30.250 | 0.025 | 30.275 | 96000 | 0.175 | 0 | 0.175 | ... | ... | 0.067519 |
0.191321 | ... | ... | 28.250 | 0.025 | 28.275 | 98000 | 0.250 | 0 | 0.250 | ... | ... | 0.087632 |
0.193344 | ... | ... | 26.250 | 0.025 | 26.275 | 100000 | 0.350 | 0 | 0.350 | ... | ... | 0.111203 |
0.201239 | ... | ... | 24.325 | 0.025 | 24.350 | 102000 | 0.475 | 0 | 0.475 | ... | ... | 0.137275 |
0.215569 | ... | ... | 22.475 | 0.025 | 22.500 | 104000 | 0.650 | 0 | 0.650 | ... | ... | 0.168195 |
0.234213 | ... | ... | 20.675 | 0.025 | 20.700 | 106000 | 0.875 | 0 | 0.875 | ... | ... | 0.201855 |
0.258051 | ... | ... | 18.950 | 0.025 | 18.975 | 108000 | 1.125 | -0.025 | 1.150 | ... | ... | 0.23473 |
0.285504 | ... | ... | 17.300 | 0.025 | 17.325 | 110000 | 1.450 | -0.025 | 1.475 | ... | ... | 0.269947 |
0.314811 | ... | ... | 15.725 | 0.025 | 15.750 | 112000 | 1.850 | -0.025 | 1.875 | ... | ... | 0.30531 |
0.344299 | ... | ... | 14.250 | 0 | 14.250 | 114000 | 2.325 | 0 | 2.325 | ... | ... | 0.339149 |
0.373038 | ... | ... | 12.825 | 0.025 | 12.850 | 116000 | 2.850 | -0.025 | 2.875 | ... | ... | 0.369647 |
0.398909 | ... | ... | 11.500 | 0.025 | 11.525 | 118000 | 3.475 | -0.025 | 3.500 | ... | ... | 0.397218 |
0.421027 | ... | ... | 10.275 | 0 | 10.275 | 120000 | 4.200 | 0 | 4.200 | ... | ... | 0.42054 |
0.438779 | ... | ... | 9.125 | 0 | 9.125 | 122000 | 4.975 | -0.025 | 5 | ... | ... | 0.438596 |
0.451421 | ... | ... | 8.075 | 0 | 8.075 | 124000 | 5.875 | -0.025 | 5.900 | ... | ... | 0.451407 |
0.458591 | ... | ... | 7.100 | 0 | 7.100 | 126000 | 6.850 | 0 | 6.850 | ... | ... | 0.458586 |
0.460238 | ... | ... | 6.225 | 0 | 6.225 | 128000 | 7.900 | -0.025 | 7.925 | ... | ... | 0.460244 |
0.456524 | ... | ... | 5.425 | 0 | 5.425 | 130000 | 9.025 | -0.025 | 9.050 | ... | ... | 0.456596 |
0.447754 | ... | ... | 4.700 | 0 | 4.700 | 132000 | 10.250 | -0.025 | 10.275 | ... | ... | 0.448131 |
0.434387 | ... | ... | 4.050 | 0 | 4.050 | 134000 | 11.550 | -0.025 | 11.575 | ... | ... | 0.435438 |
0.417492 | ... | ... | 3.500 | 0 | 3.500 | 136000 | 12.925 | -0.025 | 12.950 | ... | ... | 0.419279 |
0.396629 | ... | ... | 2.975 | 0 | 2.975 | 138000 | 14.375 | -0.025 | 14.400 | ... | ... | 0.400598 |
0.37418 | ... | ... | 2.550 | 0 | 2.550 | 140000 | 15.900 | 0 | 15.900 | ... | ... | 0.380532 |
0.34889 | ... | ... | 2.150 | 0 | 2.150 | 142000 | 17.450 | -0.025 | 17.475 | ... | ... | 0.358476 |
0.323485 | ... | ... | 1.825 | 0 | 1.825 | 144000 | 19.100 | -0.025 | 19.125 | ... | ... | 0.33814 |
0.296413 | ... | ... | 1.525 | 0 | 1.525 | 146000 | 20.775 | -0.025 | 20.800 | ... | ... | 0.317554 |
0.269842 | ... | ... | 1.275 | 0 | 1.275 | 148000 | 22.500 | -0.025 | 22.525 | ... | ... | 0.298617 |
0.245048 | ... | ... | 1.075 | 0 | 1.075 | 150000 | 24.275 | -0.025 | 24.300 | ... | ... | 0.282243 |
0.220776 | ... | ... | 0.900 | 0 | 0.900 | 152000 | 26.100 | -0.025 | 26.125 | ... | ... | 0.269222 |
0.194408 | ... | ... | 0.725 | 0 | 0.725 | 154000 | 27.950 | -0.025 | 27.975 | ... | ... | 0.258253 |
0.172439 | ... | ... | 0.600 | 0 | 0.600 | 156000 | 29.850 | -0.025 | 29.875 | ... | ... | 0.251408 |
0.152861 | ... | ... | 0.500 | 0 | 0.500 | 158000 | 31.775 | -0.025 | 31.800 | ... | ... | 0.246871 |
0.132048 | ... | ... | 0.400 | 0 | 0.400 | 160000 | 33.725 | -0.025 | 33.750 | ... | ... | 0.244547 |
0.114521 | ... | ... | 0.325 | 0 | 0.325 | 162000 | 35.725 | -0.025 | 35.750 | ... | ... | 0.246007 |
0.101342 | ... | ... | 0.275 | 0 | 0.275 | 164000 | 37.725 | -0.025 | 37.750 | ... | ... | 0.247456 |
0.087699 | ... | ... | 0.225 | 0 | 0.225 | 166000 | 39.725 | -0.025 | 39.750 | ... | ... | 0.248891 |
0.073316 | ... | ... | 0.175 | 0 | 0.175 | 168000 | 41.725 | -0.025 | 41.750 | ... | ... | 0.250315 |
0.064951 | ... | ... | 0.150 | 0 | 0.150 | 170000 | 43.725 | -0.025 | 43.750 | ... | ... | 0.251727 |
0.05643 | ... | ... | 0.125 | 0 | 0.125 | 172000 | 45.725 | -0.025 | 45.750 | ... | ... | 0.253126 |
0.047629 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 47.725 | -0.025 | 47.750 | ... | ... | 0.254515 |
0.03837 | ... | ... | 0.075 | 0 | 0.075 | 176000 | 49.725 | -0.025 | 49.750 | ... | ... | 0.255892 |
0.02834 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 51.725 | -0.025 | 51.750 | ... | ... | 0.257257 |
0.02775 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 53.725 | -0.025 | 53.750 | ... | ... | 0.258612 |
0.027196 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 55.725 | -0.025 | 55.750 | ... | ... | 0.259956 |
0.016162 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 57.725 | -0.025 | 57.750 | ... | ... | 0.261289 |
0.01585 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 59.725 | -0.025 | 59.750 | ... | ... | 0.262612 |
0.015556 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 61.725 | -0.025 | 61.750 | ... | ... | 0.263925 |
0.015277 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 63.725 | -0.025 | 63.750 | ... | ... | 0.265227 |
0.008914 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.725 | -0.025 | 65.750 | ... | ... | 0.266519 |
0.00876 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.725 | -0.025 | 67.750 | ... | ... | 0.267801 |
0.008613 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.725 | -0.025 | 69.750 | ... | ... | 0.269074 |
0.008474 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.725 | -0.025 | 71.750 | ... | ... | 0.270337 |
0.008341 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.725 | -0.025 | 73.750 | ... | ... | 0.27159 |
0.008215 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.725 | -0.025 | 75.750 | ... | ... | 0.272834 |
0.008093 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.725 | -0.025 | 77.750 | ... | ... | 0.27407 |
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.