Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.014016 | ... | ... | 58.250 | -0.550 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.001619 |
0.014258 | ... | ... | 56.250 | -0.550 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.00169 |
0.014497 | ... | ... | 54.250 | -0.550 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001765 |
0.014731 | ... | ... | 52.250 | -0.550 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001844 |
0.014962 | ... | ... | 50.250 | -0.550 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.001929 |
0.01519 | ... | ... | 48.250 | -0.550 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002019 |
0.015414 | ... | ... | 46.250 | -0.550 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002114 |
0.015635 | ... | ... | 44.250 | -0.550 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002217 |
0.015853 | ... | ... | 42.250 | -0.550 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002328 |
0.016068 | ... | ... | 40.250 | -0.550 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002447 |
0.016281 | ... | ... | 38.250 | -0.550 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002576 |
0.016491 | ... | ... | 36.250 | -0.550 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002716 |
0.016698 | ... | ... | 34.250 | -0.550 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.00287 |
0.016903 | ... | ... | 32.250 | -0.550 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003039 |
0.017105 | ... | ... | 30.250 | -0.550 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.003227 |
0.017206 | ... | ... | 29.250 | -0.550 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.003329 |
0.017306 | ... | ... | 28.250 | -0.550 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.003436 |
0.017405 | ... | ... | 27.250 | -0.550 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.00355 |
0.017504 | ... | ... | 26.250 | -0.550 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.003672 |
0.017602 | ... | ... | 25.250 | -0.550 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.003801 |
0.0177 | ... | ... | 24.250 | -0.550 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.003939 |
0.017797 | ... | ... | 23.250 | -0.550 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.004087 |
0.017894 | ... | ... | 22.250 | -0.550 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.004246 |
0.01799 | ... | ... | 21.250 | -0.550 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.004417 |
0.018086 | ... | ... | 20.250 | -0.550 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.004603 |
0.018181 | ... | ... | 19.250 | -0.550 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.004804 |
0.018276 | ... | ... | 18.250 | -0.550 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.005024 |
0.018371 | ... | ... | 17.250 | -0.550 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.005266 |
0.018465 | ... | ... | 16.250 | -0.550 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.005531 |
0.018558 | ... | ... | 15.250 | -0.550 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.005826 |
0.018651 | ... | ... | 14.250 | -0.550 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.006156 |
0.018744 | ... | ... | 13.250 | -0.550 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.006527 |
0.018836 | ... | ... | 12.250 | -0.550 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.006948 |
0.018927 | ... | ... | 11.250 | -0.550 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.007433 |
0.019019 | ... | ... | 10.250 | -0.550 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.007996 |
0.01911 | ... | ... | 9.250 | -0.550 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.008662 |
0.0192 | ... | ... | 8.250 | -0.550 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.009463 |
0.01929 | ... | ... | 7.250 | -0.550 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.010449 |
0.01938 | ... | ... | 6.250 | -0.550 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.0117 |
0.030343 | ... | ... | 5.250 | -0.525 | 4.725 | 109000 | 0.025 | 0 | 0.025 | ... | ... | 0.020755 |
0.049171 | ... | ... | 4.300 | -0.525 | 3.775 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.044267 |
0.076437 | ... | ... | 3.375 | -0.500 | 2.875 | 111000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.074436 |
0.107846 | ... | ... | 2.525 | -0.450 | 2.075 | 112000 | 0.375 | 0.100 | 0.275 | ... | ... | 0.107356 |
0.130319 | ... | ... | 1.775 | -0.375 | 1.400 | 113000 | 0.700 | 0.175 | 0.525 | ... | ... | 0.130285 |
0.134977 | ... | ... | 1.175 | -0.300 | 0.875 | 114000 | 1.175 | 0.250 | 0.925 | ... | ... | 0.13498 |
0.120064 | ... | ... | 0.700 | -0.200 | 0.500 | 115000 | 1.800 | 0.350 | 1.450 | ... | ... | 0.120276 |
0.093492 | ... | ... | 0.400 | -0.125 | 0.275 | 116000 | 2.550 | 0.400 | 2.150 | ... | ... | 0.092044 |
0.061373 | ... | ... | 0.200 | -0.075 | 0.125 | 117000 | 3.425 | 0.475 | 2.950 | ... | ... | 0.064623 |
0.034138 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 4.350 | 0.525 | 3.825 | ... | ... | 0.04114 |
0.020133 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 5.300 | 0.525 | 4.775 | ... | ... | 0.020342 |
0.011535 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 6.300 | 0.550 | 5.750 | ... | ... | 0.020428 |
0.010484 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0.550 | 6.750 | ... | ... | 0.020513 |
0.009642 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0.550 | 7.750 | ... | ... | 0.020598 |
0.008953 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0.550 | 8.750 | ... | ... | 0.020683 |
0.008375 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0.550 | 9.750 | ... | ... | 0.020767 |
0.007881 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0.550 | 10.750 | ... | ... | 0.020851 |
0.007456 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0.550 | 11.750 | 12 | 12 | 0.020934 |
0.007084 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0.550 | 12.750 | ... | ... | 0.021018 |
0.006755 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0.550 | 13.750 | ... | ... | 0.021101 |
0.006463 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0.550 | 14.750 | ... | ... | 0.021183 |
0.006202 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0.550 | 15.750 | ... | ... | 0.021266 |
0.005965 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0.550 | 16.750 | ... | ... | 0.021348 |
0.005751 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0.550 | 17.750 | ... | ... | 0.02143 |
0.005556 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0.550 | 18.750 | ... | ... | 0.021511 |
0.005377 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0.550 | 19.750 | ... | ... | 0.021592 |
0.005211 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0.550 | 20.750 | ... | ... | 0.021673 |
0.005059 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0.550 | 21.750 | ... | ... | 0.021754 |
0.004919 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0.550 | 22.750 | ... | ... | 0.021834 |
0.004787 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0.550 | 23.750 | ... | ... | 0.021914 |
0.004665 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0.550 | 24.750 | ... | ... | 0.021994 |
0.004551 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0.550 | 25.750 | ... | ... | 0.022073 |
0.004444 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0.550 | 26.750 | ... | ... | 0.022153 |
0.004344 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0.550 | 27.750 | ... | ... | 0.022232 |
0.004249 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0.550 | 28.750 | ... | ... | 0.02231 |
0.004159 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0.550 | 29.750 | ... | ... | 0.022389 |
0.004075 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0.550 | 30.750 | ... | ... | 0.022467 |
0.003995 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0.550 | 31.750 | ... | ... | 0.022545 |
0.003848 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0.550 | 33.750 | ... | ... | 0.022701 |
0.003714 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0.550 | 35.750 | ... | ... | 0.022855 |
0.003593 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0.550 | 37.750 | ... | ... | 0.023008 |
0.003482 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0.550 | 39.750 | ... | ... | 0.023161 |
0.00338 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0.550 | 41.750 | ... | ... | 0.023313 |
0.003287 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0.550 | 43.750 | ... | ... | 0.023463 |
0.0032 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0.550 | 45.750 | ... | ... | 0.023613 |
0.003119 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0.550 | 47.750 | ... | ... | 0.023762 |
0.003044 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0.550 | 49.750 | ... | ... | 0.02391 |
0.002975 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0.550 | 51.750 | ... | ... | 0.024057 |
0.002909 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0.550 | 53.750 | ... | ... | 0.024204 |
0.002848 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0.550 | 55.750 | ... | ... | 0.02435 |
0.00279 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0.550 | 57.750 | ... | ... | 0.024494 |
0.002736 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0.550 | 59.750 | ... | ... | 0.024638 |
0.002685 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0.550 | 61.750 | ... | ... | 0.024782 |
0.002636 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0.550 | 63.750 | ... | ... | 0.024924 |
0.00259 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0.550 | 65.750 | ... | ... | 0.025066 |
0.002547 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0.550 | 67.750 | ... | ... | 0.025207 |
0.002506 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0.550 | 69.750 | ... | ... | 0.025348 |
0.002467 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0.550 | 71.750 | ... | ... | 0.025488 |
0.002429 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0.550 | 73.750 | ... | ... | 0.025627 |
0.002393 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0.550 | 75.750 | ... | ... | 0.025765 |
0.002359 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0.550 | 77.750 | ... | ... | 0.025903 |
0.002326 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0.550 | 79.750 | ... | ... | 0.02604 |
0.002295 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0.550 | 81.750 | ... | ... | 0.026176 |
0.002265 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0.550 | 83.750 | ... | ... | 0.026312 |
0.002237 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0.550 | 85.750 | ... | ... | 0.026447 |
0.002209 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0.550 | 87.750 | ... | ... | 0.026582 |
0.002183 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0.550 | 89.750 | ... | ... | 0.026716 |
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.