Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.027922 | ... | ... | ... | ... | 58.750 | 56000 | 0.013 | ... | ... | ... | ... | 0.002197 |
0.028416 | ... | ... | 54.750 | 2 | 56.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.002292 |
0.028901 | ... | ... | 52.750 | 2 | 54.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.002393 |
0.029379 | ... | ... | 50.750 | 2 | 52.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.0025 |
0.029848 | ... | ... | 48.750 | 2 | 50.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002612 |
0.030311 | ... | ... | 46.750 | 2 | 48.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002732 |
0.030766 | ... | ... | 44.750 | 2 | 46.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.00286 |
0.031215 | ... | ... | 42.750 | 2 | 44.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002996 |
0.031657 | ... | ... | 40.750 | 2 | 42.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.003143 |
0.032093 | ... | ... | 38.750 | 2 | 40.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.003301 |
0.032523 | ... | ... | 36.750 | 2 | 38.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.003471 |
0.032948 | ... | ... | 34.750 | 2 | 36.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.003657 |
0.033367 | ... | ... | 32.750 | 2 | 34.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.003859 |
0.033781 | ... | ... | 30.750 | 2 | 32.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.004081 |
0.03419 | ... | ... | 28.750 | 2 | 30.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.004327 |
0.034393 | ... | ... | ... | ... | 29.750 | 85000 | 0.013 | ... | ... | ... | ... | 0.004459 |
0.034594 | ... | ... | 26.750 | 2 | 28.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.004599 |
0.034795 | ... | ... | ... | ... | 27.750 | 87000 | 0.013 | ... | ... | ... | ... | 0.004747 |
0.034994 | ... | ... | 24.750 | 2 | 26.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.004905 |
0.035192 | ... | ... | ... | ... | 25.750 | 89000 | 0.013 | ... | ... | ... | ... | 0.005071 |
0.035389 | ... | ... | 22.750 | 2 | 24.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.005249 |
0.035585 | ... | ... | ... | ... | 23.750 | 91000 | 0.013 | ... | ... | ... | ... | 0.00544 |
0.035779 | ... | ... | 20.750 | 2 | 22.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.005643 |
0.035973 | ... | ... | ... | ... | 21.750 | 93000 | 0.013 | ... | ... | ... | ... | 0.005861 |
0.036166 | ... | ... | 18.750 | 2 | 20.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.006097 |
0.036358 | ... | ... | ... | ... | 19.750 | 95000 | 0.013 | ... | ... | ... | ... | 0.006353 |
0.036548 | ... | ... | 16.750 | 2 | 18.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.00663 |
0.036738 | ... | ... | ... | ... | 17.750 | 97000 | 0.013 | ... | ... | ... | ... | 0.006931 |
0.036927 | ... | ... | 14.750 | 2 | 16.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.007264 |
0.037115 | ... | ... | ... | ... | 15.750 | 99000 | 0.013 | ... | ... | ... | ... | 0.007629 |
0.037301 | ... | ... | 12.750 | 2 | 14.750 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.008034 |
0.037487 | ... | ... | ... | ... | 13.750 | 101000 | 0.025 | ... | ... | ... | ... | 0.013722 |
0.037672 | ... | ... | 10.775 | 1.975 | 12.750 | 102000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.014509 |
0.037856 | ... | ... | ... | ... | 11.750 | 103000 | 0.050 | ... | ... | ... | ... | 0.024149 |
0.043345 | ... | ... | 8.875 | 1.900 | 10.775 | 104000 | 0.075 | -0.100 | 0.175 | ... | ... | 0.032836 |
0.053733 | ... | ... | ... | ... | 9.825 | 105000 | 0.125 | ... | ... | ... | ... | 0.046703 |
0.063937 | ... | ... | 7.075 | 1.800 | 8.875 | 106000 | 0.175 | -0.200 | 0.375 | ... | ... | 0.059305 |
0.080732 | ... | ... | ... | ... | 7.975 | 107000 | 0.275 | ... | ... | ... | ... | 0.078319 |
0.09842 | ... | ... | 5.425 | 1.675 | 7.100 | 108000 | 0.375 | -0.350 | 0.725 | ... | ... | 0.095017 |
0.116189 | ... | ... | ... | ... | 6.250 | 109000 | 0.525 | ... | ... | ... | ... | 0.114323 |
0.134606 | ... | ... | 4 | 1.450 | 5.450 | 110000 | 0.725 | -0.525 | 1.250 | ... | ... | 0.133767 |
0.151846 | ... | ... | ... | ... | 4.700 | 111000 | 0.975 | ... | ... | ... | ... | 0.151591 |
0.16697 | ... | ... | 2.800 | 1.225 | 4.025 | 112000 | 1.275 | -0.775 | 2.050 | ... | ... | 0.166586 |
0.177992 | ... | ... | ... | ... | 3.375 | 113000 | 1.650 | ... | ... | ... | ... | 0.17805 |
0.184926 | ... | ... | 1.850 | 0.975 | 2.825 | 114000 | 2.075 | -1.025 | 3.100 | ... | ... | 0.184919 |
0.186965 | ... | ... | ... | ... | 2.325 | 115000 | 2.575 | ... | ... | ... | ... | 0.186965 |
0.184129 | ... | ... | 1.175 | 0.700 | 1.875 | 116000 | 3.125 | -1.275 | 4.400 | ... | ... | 0.184164 |
0.176753 | ... | ... | ... | ... | 1.500 | 117000 | 3.725 | ... | ... | ... | ... | 0.176705 |
0.165321 | ... | ... | 0.700 | 0.475 | 1.175 | 118000 | 4.400 | -1.500 | 5.900 | ... | ... | 0.165408 |
0.151403 | ... | ... | ... | ... | 0.925 | 119000 | 5.150 | ... | ... | ... | ... | 0.151858 |
0.134684 | ... | ... | 0.375 | 0.325 | 0.700 | 120000 | 5.925 | -1.675 | 7.600 | ... | ... | 0.135853 |
0.117119 | ... | ... | ... | ... | 0.525 | 121000 | 6.750 | ... | ... | ... | ... | 0.119417 |
0.100712 | ... | ... | 0.200 | 0.200 | 0.400 | 122000 | 7.600 | -1.800 | 9.400 | ... | ... | 0.102183 |
0.084891 | ... | ... | ... | ... | 0.300 | 123000 | 8.500 | ... | ... | ... | ... | 0.087811 |
0.066704 | ... | ... | 0.100 | 0.100 | 0.200 | 124000 | 9.400 | -1.900 | 11.300 | ... | ... | 0.071891 |
0.054736 | ... | ... | ... | ... | 0.150 | 125000 | 10.350 | ... | ... | ... | ... | 0.06228 |
0.04165 | ... | ... | 0.050 | 0.050 | 0.100 | 126000 | 11.300 | -1.950 | 13.250 | ... | ... | 0.052439 |
0.033554 | ... | ... | ... | ... | 0.075 | 127000 | 12.275 | ... | ... | ... | ... | 0.047221 |
0.024952 | ... | ... | 0.025 | 0.025 | 0.050 | 128000 | 13.250 | -2 | 15.250 | ... | ... | 0.042201 |
0.015136 | ... | ... | ... | ... | 0.025 | 129000 | 14.250 | ... | ... | ... | ... | 0.042366 |
0.01451 | ... | ... | 0.013 | 0.013 | 0.025 | 130000 | 15.250 | -2 | 17.250 | ... | ... | 0.04253 |
0.013948 | ... | ... | ... | ... | 0.025 | 131000 | 16.250 | ... | ... | ... | ... | 0.042693 |
0.008253 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.250 | -2 | 19.250 | ... | ... | 0.042856 |
0.007955 | ... | ... | ... | ... | 0.013 | 133000 | 18.250 | ... | ... | ... | ... | 0.043018 |
0.007684 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.250 | -2 | 21.250 | ... | ... | 0.04318 |
0.007436 | ... | ... | ... | ... | 0.013 | 135000 | 20.250 | ... | ... | ... | ... | 0.043341 |
0.007206 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.250 | -2 | 23.250 | ... | ... | 0.043501 |
0.006996 | ... | ... | ... | ... | 0.013 | 137000 | 22.250 | ... | ... | ... | ... | 0.043661 |
0.006801 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.250 | -2 | 25.250 | ... | ... | 0.04382 |
0.006619 | ... | ... | ... | ... | 0.013 | 139000 | 24.250 | ... | ... | ... | ... | 0.043979 |
0.006448 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.250 | -2 | 27.250 | ... | ... | 0.044137 |
0.00629 | ... | ... | ... | ... | 0.013 | 141000 | 26.250 | ... | ... | ... | ... | 0.044294 |
0.006143 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.250 | -2 | 29.250 | ... | ... | 0.044451 |
0.005872 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.250 | -2 | 31.250 | ... | ... | 0.044763 |
0.005631 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.250 | -2 | 33.250 | ... | ... | 0.045073 |
0.005416 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.250 | -2 | 35.250 | ... | ... | 0.045381 |
0.005221 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.250 | -2 | 37.250 | ... | ... | 0.045687 |
0.005045 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.250 | -2 | 39.250 | ... | ... | 0.045991 |
0.004884 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.250 | -2 | 41.250 | ... | ... | 0.046293 |
0.004737 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.250 | -2 | 43.250 | ... | ... | 0.046593 |
0.004602 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.250 | -2 | 45.250 | ... | ... | 0.046891 |
0.004478 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.250 | -2 | 47.250 | ... | ... | 0.047187 |
0.004361 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.250 | -2 | 49.250 | ... | ... | 0.047482 |
0.004254 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.250 | -2 | 51.250 | ... | ... | 0.047774 |
0.004154 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.250 | -2 | 53.250 | ... | ... | 0.048065 |
0.004061 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.250 | -2 | 55.250 | ... | ... | 0.048354 |
0.003973 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.250 | -2 | 57.250 | ... | ... | 0.048641 |
0.003891 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.250 | -2 | 59.250 | ... | ... | 0.048927 |
0.003813 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.250 | -2 | 61.250 | ... | ... | 0.049211 |
0.003741 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.250 | -2 | 63.250 | ... | ... | 0.049494 |
0.003672 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.250 | -2 | 65.250 | ... | ... | 0.049774 |
0.003606 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.250 | -2 | 67.250 | ... | ... | 0.050054 |
0.003545 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.250 | -2 | 69.250 | ... | ... | 0.050331 |
0.003486 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.250 | -2 | 71.250 | ... | ... | 0.050607 |
0.003431 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.250 | -2 | 73.250 | ... | ... | 0.050882 |
0.003378 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.250 | -2 | 75.250 | ... | ... | 0.051155 |
0.003327 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.250 | -2 | 77.250 | ... | ... | 0.051427 |
0.003278 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.250 | -2 | 79.250 | ... | ... | 0.051697 |
0.003232 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.250 | -2 | 81.250 | ... | ... | 0.051966 |
0.003188 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.250 | -2 | 83.250 | ... | ... | 0.052234 |
0.003146 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.250 | -2 | 85.250 | ... | ... | 0.0525 |
0.003105 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.250 | -2 | 87.250 | ... | ... | 0.052764 |
0.003066 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.250 | -2 | 89.250 | ... | ... | 0.053028 |
0.003029 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.250 | -2 | 91.250 | ... | ... | 0.05329 |
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.