Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.022243 | ... | ... | 68.250 | 0.025 | 68.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001968 |
0.022605 | ... | ... | 66.250 | 0.025 | 66.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.002044 |
0.022961 | ... | ... | 64.250 | 0.025 | 64.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002124 |
0.023311 | ... | ... | 62.250 | 0.025 | 62.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002207 |
0.023656 | ... | ... | 60.250 | 0.025 | 60.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002294 |
0.023997 | ... | ... | 58.250 | 0.025 | 58.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002385 |
0.024332 | ... | ... | 56.250 | 0.025 | 56.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002482 |
0.024663 | ... | ... | 54.250 | 0.025 | 54.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002584 |
0.02499 | ... | ... | 52.250 | 0.025 | 52.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002693 |
0.025313 | ... | ... | 50.250 | 0.025 | 50.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002808 |
0.025631 | ... | ... | 48.250 | 0.025 | 48.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.00293 |
0.025946 | ... | ... | 46.250 | 0.025 | 46.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.003061 |
0.026257 | ... | ... | 44.250 | 0.025 | 44.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.003201 |
0.026565 | ... | ... | 42.250 | 0.025 | 42.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.003352 |
0.026869 | ... | ... | 40.250 | 0.025 | 40.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.003514 |
0.027169 | ... | ... | 38.250 | 0.025 | 38.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.003691 |
0.027467 | ... | ... | 36.250 | 0.025 | 36.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.003882 |
0.027762 | ... | ... | 34.250 | 0.025 | 34.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.004092 |
0.028053 | ... | ... | 32.250 | 0.025 | 32.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.004323 |
0.028198 | ... | ... | 31.250 | 0.025 | 31.275 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.004447 |
0.028342 | ... | ... | 30.250 | 0.025 | 30.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.004578 |
0.028485 | ... | ... | 29.250 | 0.025 | 29.275 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.004717 |
0.028628 | ... | ... | 28.250 | 0.025 | 28.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.004863 |
0.02877 | ... | ... | 27.250 | 0.025 | 27.275 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.005018 |
0.028911 | ... | ... | 26.250 | 0.025 | 26.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.005182 |
0.029051 | ... | ... | 25.250 | 0.025 | 25.275 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.005357 |
0.029191 | ... | ... | 24.250 | 0.025 | 24.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.005545 |
0.02933 | ... | ... | 23.250 | 0.025 | 23.275 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.005745 |
0.029469 | ... | ... | 22.250 | 0.025 | 22.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.005959 |
0.029607 | ... | ... | 21.250 | 0.025 | 21.275 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.006189 |
0.029744 | ... | ... | 20.250 | 0.025 | 20.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.00644 |
0.029881 | ... | ... | 19.250 | 0.025 | 19.275 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.00671 |
0.030017 | ... | ... | 18.250 | 0.025 | 18.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.007004 |
0.030153 | ... | ... | 17.250 | 0.025 | 17.275 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.007326 |
0.030288 | ... | ... | 16.250 | 0.025 | 16.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.007681 |
0.030422 | ... | ... | 15.250 | 0.025 | 15.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.008072 |
0.030556 | ... | ... | 14.250 | 0.025 | 14.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.008508 |
0.03069 | ... | ... | 13.250 | 0.025 | 13.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.008996 |
0.030822 | ... | ... | 12.250 | 0.025 | 12.275 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.015383 |
0.030955 | ... | ... | 11.250 | 0.025 | 11.275 | 117000 | 0.025 | 0 | 0.025 | ... | ... | 0.016353 |
0.037999 | ... | ... | 10.275 | 0.025 | 10.300 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.027242 |
0.050805 | ... | ... | 9.325 | 0.025 | 9.350 | 119000 | 0.100 | 0 | 0.100 | ... | ... | 0.043797 |
0.062925 | ... | ... | 8.375 | 0.025 | 8.400 | 120000 | 0.150 | 0 | 0.150 | ... | ... | 0.058192 |
0.078745 | ... | ... | 7.450 | 0.025 | 7.475 | 121000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.075891 |
0.099519 | ... | ... | 6.575 | 0.025 | 6.600 | 122000 | 0.350 | 0 | 0.350 | ... | ... | 0.09812 |
0.119822 | ... | ... | 5.725 | 0.025 | 5.750 | 123000 | 0.500 | 0 | 0.500 | ... | ... | 0.119293 |
0.140393 | ... | ... | 4.950 | 0 | 4.950 | 124000 | 0.700 | -0.025 | 0.725 | ... | ... | 0.140352 |
0.159181 | ... | ... | 4.200 | 0 | 4.200 | 125000 | 0.950 | -0.025 | 0.975 | ... | ... | 0.159338 |
0.175069 | ... | ... | 3.525 | 0 | 3.525 | 126000 | 1.250 | -0.050 | 1.300 | ... | ... | 0.174871 |
0.18605 | ... | ... | 2.925 | -0.025 | 2.900 | 127000 | 1.650 | -0.025 | 1.675 | ... | ... | 0.186127 |
0.191509 | ... | ... | 2.375 | 0 | 2.375 | 128000 | 2.100 | -0.025 | 2.125 | ... | ... | 0.191509 |
0.190909 | ... | ... | 1.900 | 0 | 1.900 | 129000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.190915 |
0.184537 | ... | ... | 1.500 | 0 | 1.500 | 130000 | 3.200 | -0.050 | 3.250 | ... | ... | 0.184422 |
0.173329 | ... | ... | 1.175 | 0 | 1.175 | 131000 | 3.875 | -0.025 | 3.900 | ... | ... | 0.173164 |
0.158172 | ... | ... | 0.900 | 0 | 0.900 | 132000 | 4.600 | -0.025 | 4.625 | ... | ... | 0.158083 |
0.140246 | ... | ... | 0.700 | -0.025 | 0.675 | 133000 | 5.375 | -0.050 | 5.425 | ... | ... | 0.140444 |
0.121175 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 6.200 | -0.050 | 6.250 | ... | ... | 0.121948 |
0.103204 | ... | ... | 0.375 | 0 | 0.375 | 135000 | 7.075 | -0.025 | 7.100 | ... | ... | 0.104864 |
0.085764 | ... | ... | 0.275 | 0 | 0.275 | 136000 | 7.975 | -0.025 | 8 | ... | ... | 0.088684 |
0.06999 | ... | ... | 0.200 | 0 | 0.200 | 137000 | 8.875 | -0.025 | 8.900 | ... | ... | 0.070448 |
0.051986 | ... | ... | 0.125 | 0 | 0.125 | 138000 | 9.825 | -0.025 | 9.850 | ... | ... | 0.059083 |
0.043592 | ... | ... | 0.100 | 0 | 0.100 | 139000 | 10.775 | -0.025 | 10.800 | ... | ... | 0.047129 |
0.027327 | ... | ... | 0.075 | -0.025 | 0.050 | 140000 | 11.750 | -0.025 | 11.775 | ... | ... | 0.040528 |
0.026044 | ... | ... | 0.050 | 0 | 0.050 | 141000 | 12.725 | -0.025 | 12.750 | ... | ... | 0.033982 |
0.015787 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 13.725 | -0.025 | 13.750 | ... | ... | 0.034102 |
0.015105 | ... | ... | 0.025 | 0 | 0.025 | 143000 | 14.725 | -0.025 | 14.750 | ... | ... | 0.034222 |
0.008925 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.725 | -0.025 | 15.750 | ... | ... | 0.034342 |
0.008569 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.725 | -0.025 | 16.750 | ... | ... | 0.034462 |
0.008248 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.725 | -0.025 | 17.750 | ... | ... | 0.034581 |
0.007955 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.725 | -0.025 | 18.750 | ... | ... | 0.034699 |
0.007689 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.725 | -0.025 | 19.750 | ... | ... | 0.034817 |
0.007442 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.725 | -0.025 | 20.750 | ... | ... | 0.034935 |
0.007217 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.725 | -0.025 | 21.750 | ... | ... | 0.035053 |
0.007008 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.725 | -0.025 | 22.750 | ... | ... | 0.03517 |
0.006815 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.725 | -0.025 | 23.750 | ... | ... | 0.035287 |
0.006633 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.725 | -0.025 | 24.750 | ... | ... | 0.035403 |
0.006464 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.725 | -0.025 | 25.750 | ... | ... | 0.035519 |
0.006307 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.725 | -0.025 | 26.750 | ... | ... | 0.035635 |
0.006159 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.725 | -0.025 | 27.750 | ... | ... | 0.03575 |
0.00602 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.725 | -0.025 | 28.750 | ... | ... | 0.035865 |
0.005888 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.725 | -0.025 | 29.750 | ... | ... | 0.03598 |
0.005764 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.725 | -0.025 | 30.750 | ... | ... | 0.036094 |
0.005647 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.725 | -0.025 | 31.750 | ... | ... | 0.036208 |
0.005432 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.725 | -0.025 | 33.750 | ... | ... | 0.036435 |
0.005236 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.725 | -0.025 | 35.750 | ... | ... | 0.036661 |
0.005059 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.725 | -0.025 | 37.750 | ... | ... | 0.036885 |
0.004897 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.725 | -0.025 | 39.750 | ... | ... | 0.037108 |
0.004749 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.725 | -0.025 | 41.750 | ... | ... | 0.03733 |
0.004613 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.725 | -0.025 | 43.750 | ... | ... | 0.03755 |
0.004487 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.725 | -0.025 | 45.750 | ... | ... | 0.03777 |
0.004369 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.725 | -0.025 | 47.750 | ... | ... | 0.037988 |
0.004261 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.725 | -0.025 | 49.750 | ... | ... | 0.038205 |
0.00416 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.725 | -0.025 | 51.750 | ... | ... | 0.038421 |
0.004066 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.725 | -0.025 | 53.750 | ... | ... | 0.038635 |
0.003977 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.725 | -0.025 | 55.750 | ... | ... | 0.038849 |
0.003893 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.725 | -0.025 | 57.750 | ... | ... | 0.039062 |
0.003814 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.725 | -0.025 | 59.750 | ... | ... | 0.039273 |
0.003741 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.725 | -0.025 | 61.750 | ... | ... | 0.039484 |
0.003671 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.725 | -0.025 | 63.750 | ... | ... | 0.039693 |
0.003605 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.725 | -0.025 | 65.750 | ... | ... | 0.039901 |
0.003542 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.725 | -0.025 | 67.750 | ... | ... | 0.040109 |
0.003482 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.725 | -0.025 | 69.750 | ... | ... | 0.040315 |
0.003426 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.725 | -0.025 | 71.750 | ... | ... | 0.04052 |
0.003372 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.725 | -0.025 | 73.750 | ... | ... | 0.040724 |
0.00332 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.725 | -0.025 | 75.750 | ... | ... | 0.040928 |
0.003271 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.725 | -0.025 | 77.750 | ... | ... | 0.04113 |
0.003224 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.725 | -0.025 | 79.750 | ... | ... | 0.041332 |
0.003179 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.725 | -0.025 | 81.750 | ... | ... | 0.041532 |
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.