Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.022711 | ... | ... | 68.250 | 0.025 | 68.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.001987 |
0.023081 | ... | ... | 66.250 | 0.025 | 66.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.002064 |
0.023444 | ... | ... | 64.250 | 0.025 | 64.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.002144 |
0.023802 | ... | ... | 62.250 | 0.025 | 62.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.002228 |
0.024155 | ... | ... | 60.250 | 0.025 | 60.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.002316 |
0.024503 | ... | ... | 58.250 | 0.025 | 58.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.002408 |
0.024846 | ... | ... | 56.250 | 0.025 | 56.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.002506 |
0.025184 | ... | ... | 54.250 | 0.025 | 54.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.002609 |
0.025518 | ... | ... | 52.250 | 0.025 | 52.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.002718 |
0.025847 | ... | ... | 50.250 | 0.025 | 50.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.002835 |
0.026173 | ... | ... | 48.250 | 0.025 | 48.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.002958 |
0.026494 | ... | ... | 46.250 | 0.025 | 46.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.00309 |
0.026812 | ... | ... | 44.250 | 0.025 | 44.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.003231 |
0.027126 | ... | ... | 42.250 | 0.025 | 42.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.003384 |
0.027437 | ... | ... | 40.250 | 0.025 | 40.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.003548 |
0.027744 | ... | ... | 38.250 | 0.025 | 38.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.003726 |
0.028048 | ... | ... | 36.250 | 0.025 | 36.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.00392 |
0.028349 | ... | ... | 34.250 | 0.025 | 34.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.004131 |
0.028647 | ... | ... | 32.250 | 0.025 | 32.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.004364 |
0.028795 | ... | ... | 31.250 | 0.025 | 31.275 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.00449 |
0.028942 | ... | ... | 30.250 | 0.025 | 30.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.004622 |
0.029088 | ... | ... | 29.250 | 0.025 | 29.275 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.004762 |
0.029234 | ... | ... | 28.250 | 0.025 | 28.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.004909 |
0.029378 | ... | ... | 27.250 | 0.025 | 27.275 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.005066 |
0.029523 | ... | ... | 26.250 | 0.025 | 26.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.005231 |
0.029666 | ... | ... | 25.250 | 0.025 | 25.275 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.005408 |
0.029809 | ... | ... | 24.250 | 0.025 | 24.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.005597 |
0.029951 | ... | ... | 23.250 | 0.025 | 23.275 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.0058 |
0.030093 | ... | ... | 22.250 | 0.025 | 22.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.006016 |
0.030234 | ... | ... | 21.250 | 0.025 | 21.275 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.006248 |
0.030374 | ... | ... | 20.250 | 0.025 | 20.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.006501 |
0.030514 | ... | ... | 19.250 | 0.025 | 19.275 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.006774 |
0.030653 | ... | ... | 18.250 | 0.025 | 18.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.007071 |
0.030791 | ... | ... | 17.250 | 0.025 | 17.275 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.007396 |
0.030929 | ... | ... | 16.250 | 0.025 | 16.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.007754 |
0.031067 | ... | ... | 15.250 | 0.025 | 15.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.008149 |
0.031203 | ... | ... | 14.250 | 0.025 | 14.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.008589 |
0.03134 | ... | ... | 13.250 | 0.025 | 13.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.009082 |
0.031475 | ... | ... | 12.250 | 0.025 | 12.275 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.01553 |
0.03161 | ... | ... | 11.250 | 0.025 | 11.275 | 117000 | 0.025 | 0 | 0.025 | ... | ... | 0.016508 |
0.038664 | ... | ... | 10.275 | 0.025 | 10.300 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.027502 |
0.051514 | ... | ... | 9.325 | 0.025 | 9.350 | 119000 | 0.100 | 0 | 0.100 | ... | ... | 0.044214 |
0.063697 | ... | ... | 8.375 | 0.025 | 8.400 | 120000 | 0.150 | 0 | 0.150 | ... | ... | 0.058745 |
0.079618 | ... | ... | 7.450 | 0.025 | 7.475 | 121000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.076612 |
0.100543 | ... | ... | 6.575 | 0.025 | 6.600 | 122000 | 0.350 | 0 | 0.350 | ... | ... | 0.099052 |
0.121007 | ... | ... | 5.725 | 0.025 | 5.750 | 123000 | 0.500 | 0 | 0.500 | ... | ... | 0.120426 |
0.14175 | ... | ... | 4.950 | 0 | 4.950 | 124000 | 0.700 | -0.025 | 0.725 | ... | ... | 0.141683 |
0.160701 | ... | ... | 4.200 | 0 | 4.200 | 125000 | 0.950 | -0.025 | 0.975 | ... | ... | 0.160847 |
0.17673 | ... | ... | 3.525 | 0 | 3.525 | 126000 | 1.250 | -0.050 | 1.300 | ... | ... | 0.176526 |
0.18781 | ... | ... | 2.925 | -0.025 | 2.900 | 127000 | 1.650 | -0.025 | 1.675 | ... | ... | 0.187887 |
0.19332 | ... | ... | 2.375 | 0 | 2.375 | 128000 | 2.100 | -0.025 | 2.125 | ... | ... | 0.193319 |
0.192714 | ... | ... | 1.900 | 0 | 1.900 | 129000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.19272 |
0.186283 | ... | ... | 1.500 | 0 | 1.500 | 130000 | 3.200 | -0.050 | 3.250 | ... | ... | 0.186168 |
0.17497 | ... | ... | 1.175 | 0 | 1.175 | 131000 | 3.875 | -0.025 | 3.900 | ... | ... | 0.17481 |
0.159671 | ... | ... | 0.900 | 0 | 0.900 | 132000 | 4.600 | -0.025 | 4.625 | ... | ... | 0.159596 |
0.141576 | ... | ... | 0.700 | -0.025 | 0.675 | 133000 | 5.375 | -0.050 | 5.425 | ... | ... | 0.141807 |
0.122325 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 6.200 | -0.050 | 6.250 | ... | ... | 0.123159 |
0.104184 | ... | ... | 0.375 | 0 | 0.375 | 135000 | 7.075 | -0.025 | 7.100 | ... | ... | 0.105942 |
0.086579 | ... | ... | 0.275 | 0 | 0.275 | 136000 | 7.975 | -0.025 | 8 | ... | ... | 0.089645 |
0.070656 | ... | ... | 0.200 | 0 | 0.200 | 137000 | 8.875 | -0.025 | 8.900 | ... | ... | 0.071292 |
0.052481 | ... | ... | 0.125 | 0 | 0.125 | 138000 | 9.825 | -0.025 | 9.850 | ... | ... | 0.059866 |
0.044007 | ... | ... | 0.100 | 0 | 0.100 | 139000 | 10.775 | -0.025 | 10.800 | ... | ... | 0.047866 |
0.027587 | ... | ... | 0.075 | -0.025 | 0.050 | 140000 | 11.750 | -0.025 | 11.775 | ... | ... | 0.041251 |
0.026293 | ... | ... | 0.050 | 0 | 0.050 | 141000 | 12.725 | -0.025 | 12.750 | ... | ... | 0.034701 |
0.015937 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 13.725 | -0.025 | 13.750 | ... | ... | 0.034824 |
0.015249 | ... | ... | 0.025 | 0 | 0.025 | 143000 | 14.725 | -0.025 | 14.750 | ... | ... | 0.034947 |
0.00901 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.725 | -0.025 | 15.750 | ... | ... | 0.035069 |
0.008651 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.725 | -0.025 | 16.750 | ... | ... | 0.035191 |
0.008326 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.725 | -0.025 | 17.750 | ... | ... | 0.035313 |
0.008031 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.725 | -0.025 | 18.750 | ... | ... | 0.035434 |
0.007762 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.725 | -0.025 | 19.750 | ... | ... | 0.035555 |
0.007513 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.725 | -0.025 | 20.750 | ... | ... | 0.035675 |
0.007285 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.725 | -0.025 | 21.750 | ... | ... | 0.035795 |
0.007075 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.725 | -0.025 | 22.750 | ... | ... | 0.035915 |
0.00688 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.725 | -0.025 | 23.750 | ... | ... | 0.036034 |
0.006696 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.725 | -0.025 | 24.750 | ... | ... | 0.036153 |
0.006525 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.725 | -0.025 | 25.750 | ... | ... | 0.036271 |
0.006367 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.725 | -0.025 | 26.750 | ... | ... | 0.036389 |
0.006218 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.725 | -0.025 | 27.750 | ... | ... | 0.036507 |
0.006077 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.725 | -0.025 | 28.750 | ... | ... | 0.036625 |
0.005944 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.725 | -0.025 | 29.750 | ... | ... | 0.036742 |
0.005819 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.725 | -0.025 | 30.750 | ... | ... | 0.036858 |
0.005701 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.725 | -0.025 | 31.750 | ... | ... | 0.036975 |
0.005484 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.725 | -0.025 | 33.750 | ... | ... | 0.037206 |
0.005286 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.725 | -0.025 | 35.750 | ... | ... | 0.037437 |
0.005107 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.725 | -0.025 | 37.750 | ... | ... | 0.037666 |
0.004944 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.725 | -0.025 | 39.750 | ... | ... | 0.037894 |
0.004794 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.725 | -0.025 | 41.750 | ... | ... | 0.03812 |
0.004657 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.725 | -0.025 | 43.750 | ... | ... | 0.038345 |
0.00453 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.725 | -0.025 | 45.750 | ... | ... | 0.038569 |
0.004411 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.725 | -0.025 | 47.750 | ... | ... | 0.038792 |
0.004302 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.725 | -0.025 | 49.750 | ... | ... | 0.039013 |
0.0042 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.725 | -0.025 | 51.750 | ... | ... | 0.039233 |
0.004105 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.725 | -0.025 | 53.750 | ... | ... | 0.039453 |
0.004015 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.725 | -0.025 | 55.750 | ... | ... | 0.039671 |
0.00393 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.725 | -0.025 | 57.750 | ... | ... | 0.039888 |
0.003851 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.725 | -0.025 | 59.750 | ... | ... | 0.040103 |
0.003777 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.725 | -0.025 | 61.750 | ... | ... | 0.040318 |
0.003706 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.725 | -0.025 | 63.750 | ... | ... | 0.040532 |
0.003639 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.725 | -0.025 | 65.750 | ... | ... | 0.040745 |
0.003576 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.725 | -0.025 | 67.750 | ... | ... | 0.040956 |
0.003516 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.725 | -0.025 | 69.750 | ... | ... | 0.041167 |
0.003459 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.725 | -0.025 | 71.750 | ... | ... | 0.041376 |
0.003404 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.725 | -0.025 | 73.750 | ... | ... | 0.041585 |
0.003352 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.725 | -0.025 | 75.750 | ... | ... | 0.041793 |
0.003302 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.725 | -0.025 | 77.750 | ... | ... | 0.041999 |
0.003255 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.725 | -0.025 | 79.750 | ... | ... | 0.042205 |
0.00321 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.725 | -0.025 | 81.750 | ... | ... | 0.04241 |
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.