Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.014059 | ... | ... | 57.175 | 1.075 | 58.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001611 |
0.014302 | ... | ... | 55.175 | 1.075 | 56.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.001682 |
0.014541 | ... | ... | 53.175 | 1.075 | 54.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001756 |
0.014776 | ... | ... | 51.175 | 1.075 | 52.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001834 |
0.015008 | ... | ... | 49.175 | 1.075 | 50.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001918 |
0.015236 | ... | ... | 47.175 | 1.075 | 48.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002006 |
0.015461 | ... | ... | 45.175 | 1.075 | 46.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002101 |
0.015682 | ... | ... | 43.175 | 1.075 | 44.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002202 |
0.015901 | ... | ... | 41.175 | 1.075 | 42.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002311 |
0.016117 | ... | ... | 39.175 | 1.075 | 40.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002428 |
0.01633 | ... | ... | 37.175 | 1.075 | 38.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002554 |
0.016541 | ... | ... | 35.175 | 1.075 | 36.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002692 |
0.016749 | ... | ... | 33.175 | 1.075 | 34.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.002843 |
0.016954 | ... | ... | 31.175 | 1.075 | 32.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003008 |
0.017157 | ... | ... | 29.175 | 1.075 | 30.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.003191 |
0.017258 | ... | ... | 28.175 | 1.075 | 29.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.00329 |
0.017358 | ... | ... | 27.175 | 1.075 | 28.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.003395 |
0.017458 | ... | ... | 26.175 | 1.075 | 27.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.003506 |
0.017557 | ... | ... | 25.175 | 1.075 | 26.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.003624 |
0.017655 | ... | ... | 24.175 | 1.075 | 25.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.003749 |
0.017753 | ... | ... | 23.175 | 1.075 | 24.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.003883 |
0.017851 | ... | ... | 22.175 | 1.075 | 23.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.004026 |
0.017948 | ... | ... | 21.175 | 1.075 | 22.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.00418 |
0.018044 | ... | ... | 20.175 | 1.075 | 21.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.004344 |
0.01814 | ... | ... | 19.175 | 1.075 | 20.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.004523 |
0.018236 | ... | ... | 18.175 | 1.075 | 19.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.004717 |
0.018331 | ... | ... | 17.175 | 1.075 | 18.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.004927 |
0.018426 | ... | ... | 16.175 | 1.075 | 17.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.005157 |
0.01852 | ... | ... | 15.175 | 1.075 | 16.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.00541 |
0.018614 | ... | ... | 14.175 | 1.075 | 15.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.005689 |
0.018707 | ... | ... | 13.175 | 1.075 | 14.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.006001 |
0.0188 | ... | ... | 12.175 | 1.075 | 13.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.00635 |
0.018892 | ... | ... | 11.175 | 1.075 | 12.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.006744 |
0.018984 | ... | ... | 10.175 | 1.075 | 11.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.007194 |
0.019076 | ... | ... | 9.175 | 1.075 | 10.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.007715 |
0.019167 | ... | ... | 8.175 | 1.075 | 9.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.008323 |
0.019258 | ... | ... | 7.175 | 1.075 | 8.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.009047 |
0.019348 | ... | ... | 6.175 | 1.075 | 7.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.009929 |
0.019438 | ... | ... | 5.175 | 1.075 | 6.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.011028 |
0.019527 | ... | ... | 4.175 | 1.075 | 5.250 | 109000 | 0.025 | 0 | 0.025 | ... | ... | 0.019429 |
0.039996 | ... | ... | 3.225 | 1.075 | 4.300 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.033255 |
0.063464 | ... | ... | 2.350 | 1.025 | 3.375 | 111000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.060326 |
0.093728 | ... | ... | 1.575 | 0.950 | 2.525 | 112000 | 0.275 | -0.125 | 0.400 | ... | ... | 0.092686 |
0.120943 | ... | ... | 1.125 | 0.650 | 1.775 | 113000 | 0.525 | -0.425 | 0.950 | ... | ... | 0.120761 |
0.135621 | ... | ... | 0.750 | 0.425 | 1.175 | 114000 | ... | ... | 0.925 | 0.100 | ... | 0.13562 |
0.131235 | ... | ... | 0.450 | 0.250 | 0.700 | 115000 | 1.450 | -0.825 | 2.275 | ... | ... | 0.131274 |
0.110344 | ... | ... | 0.225 | 0.175 | 0.400 | 116000 | 2.150 | -0.900 | 3.050 | ... | ... | 0.11082 |
0.079928 | ... | ... | 0.100 | 0.100 | 0.200 | 117000 | 2.950 | -0.975 | 3.925 | ... | ... | 0.081774 |
0.052591 | ... | ... | 0.050 | 0.050 | 0.100 | 118000 | 3.825 | -1.025 | 4.850 | ... | ... | 0.050788 |
0.032504 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 4.775 | -1.050 | 5.825 | ... | ... | 0.031689 |
0.019262 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 5.750 | -1.075 | 6.825 | ... | ... | 0.020489 |
0.011082 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6.750 | -1.075 | 7.825 | ... | ... | 0.020575 |
0.010132 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7.750 | -1.075 | 8.825 | ... | ... | 0.02066 |
0.009361 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.750 | -1.075 | 9.825 | ... | ... | 0.020745 |
0.00872 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.750 | -1.075 | 10.825 | ... | ... | 0.020829 |
0.008182 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.750 | -1.075 | 11.825 | ... | ... | 0.020913 |
0.007717 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12 | 0.250 | 11.750 | 12 | 12 | 0.053757 |
0.007316 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.750 | -1.075 | 13.825 | ... | ... | 0.02108 |
0.006963 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.750 | -1.075 | 14.825 | ... | ... | 0.021164 |
0.00665 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.750 | -1.075 | 15.825 | ... | ... | 0.021247 |
0.006371 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.750 | -1.075 | 16.825 | ... | ... | 0.021329 |
0.00612 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.750 | -1.075 | 17.825 | ... | ... | 0.021411 |
0.005892 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.750 | -1.075 | 18.825 | ... | ... | 0.021494 |
0.005686 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.750 | -1.075 | 19.825 | ... | ... | 0.021575 |
0.005498 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.750 | -1.075 | 20.825 | ... | ... | 0.021657 |
0.005324 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.750 | -1.075 | 21.825 | ... | ... | 0.021738 |
0.005164 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.750 | -1.075 | 22.825 | ... | ... | 0.021819 |
0.005017 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.750 | -1.075 | 23.825 | ... | ... | 0.021899 |
0.00488 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.750 | -1.075 | 24.825 | ... | ... | 0.021979 |
0.004752 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.750 | -1.075 | 25.825 | ... | ... | 0.022059 |
0.004632 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.750 | -1.075 | 26.825 | ... | ... | 0.022139 |
0.004522 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.750 | -1.075 | 27.825 | ... | ... | 0.022219 |
0.004418 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.750 | -1.075 | 28.825 | ... | ... | 0.022298 |
0.004319 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.750 | -1.075 | 29.825 | ... | ... | 0.022377 |
0.004226 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.750 | -1.075 | 30.825 | ... | ... | 0.022456 |
0.004138 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.750 | -1.075 | 31.825 | ... | ... | 0.022534 |
0.004056 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.750 | -1.075 | 32.825 | ... | ... | 0.022612 |
0.003903 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.750 | -1.075 | 34.825 | ... | ... | 0.022768 |
0.003765 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.750 | -1.075 | 36.825 | ... | ... | 0.022923 |
0.00364 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.750 | -1.075 | 38.825 | ... | ... | 0.023077 |
0.003526 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.750 | -1.075 | 40.825 | ... | ... | 0.02323 |
0.003421 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.750 | -1.075 | 42.825 | ... | ... | 0.023382 |
0.003325 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.750 | -1.075 | 44.825 | ... | ... | 0.023533 |
0.003236 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.750 | -1.075 | 46.825 | ... | ... | 0.023683 |
0.003153 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.750 | -1.075 | 48.825 | ... | ... | 0.023833 |
0.003077 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.750 | -1.075 | 50.825 | ... | ... | 0.023981 |
0.003005 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.750 | -1.075 | 52.825 | ... | ... | 0.024129 |
0.002939 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.750 | -1.075 | 54.825 | ... | ... | 0.024276 |
0.002876 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.750 | -1.075 | 56.825 | ... | ... | 0.024422 |
0.002817 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.750 | -1.075 | 58.825 | ... | ... | 0.024567 |
0.002761 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.750 | -1.075 | 60.825 | ... | ... | 0.024711 |
0.002709 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.750 | -1.075 | 62.825 | ... | ... | 0.024855 |
0.00266 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.750 | -1.075 | 64.825 | ... | ... | 0.024998 |
0.002613 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.750 | -1.075 | 66.825 | ... | ... | 0.02514 |
0.002569 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.750 | -1.075 | 68.825 | ... | ... | 0.025282 |
0.002527 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.750 | -1.075 | 70.825 | ... | ... | 0.025423 |
0.002487 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.750 | -1.075 | 72.825 | ... | ... | 0.025563 |
0.002449 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.750 | -1.075 | 74.825 | ... | ... | 0.025702 |
0.002412 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.750 | -1.075 | 76.825 | ... | ... | 0.025841 |
0.002377 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.750 | -1.075 | 78.825 | ... | ... | 0.025979 |
0.002344 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.750 | -1.075 | 80.825 | ... | ... | 0.026117 |
0.002312 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.750 | -1.075 | 82.825 | ... | ... | 0.026253 |
0.002282 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.750 | -1.075 | 84.825 | ... | ... | 0.02639 |
0.002253 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.750 | -1.075 | 86.825 | ... | ... | 0.026525 |
0.002225 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.750 | -1.075 | 88.825 | ... | ... | 0.02666 |
0.002198 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.750 | -1.075 | 90.825 | ... | ... | 0.026794 |
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.