Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.006716 | ... | ... | 62.200 | -0.700 | 61.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.001249 |
0.006819 | ... | ... | 60.200 | -0.700 | 59.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.0013 |
0.006921 | ... | ... | 58.200 | -0.700 | 57.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.001353 |
0.007021 | ... | ... | 56.200 | -0.700 | 55.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.00141 |
0.007119 | ... | ... | 54.200 | -0.700 | 53.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.001469 |
0.007217 | ... | ... | 52.200 | -0.700 | 51.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.001532 |
0.007313 | ... | ... | 50.200 | -0.700 | 49.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.0016 |
0.007408 | ... | ... | 48.200 | -0.700 | 47.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.001671 |
0.007502 | ... | ... | 46.200 | -0.700 | 45.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.001748 |
0.007595 | ... | ... | 44.200 | -0.700 | 43.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.00183 |
0.007686 | ... | ... | 42.200 | -0.700 | 41.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.001918 |
0.007777 | ... | ... | 40.200 | -0.700 | 39.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.002013 |
0.007867 | ... | ... | 38.200 | -0.700 | 37.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.002117 |
0.007956 | ... | ... | 36.200 | -0.700 | 35.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.00223 |
0.008044 | ... | ... | 34.200 | -0.700 | 33.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.002354 |
0.008131 | ... | ... | 32.200 | -0.700 | 31.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.00249 |
0.008174 | ... | ... | 31.200 | -0.700 | 30.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.002564 |
0.008217 | ... | ... | 30.200 | -0.700 | 29.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.002641 |
0.00826 | ... | ... | 29.200 | -0.700 | 28.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.002724 |
0.008303 | ... | ... | 28.200 | -0.700 | 27.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.002811 |
0.008345 | ... | ... | 27.200 | -0.700 | 26.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.002903 |
0.008387 | ... | ... | 26.200 | -0.700 | 25.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.003001 |
0.00843 | ... | ... | 25.200 | -0.700 | 24.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.003105 |
0.008471 | ... | ... | 24.200 | -0.700 | 23.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.003218 |
0.008513 | ... | ... | 23.200 | -0.700 | 22.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.003337 |
0.008555 | ... | ... | 22.200 | -0.700 | 21.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.003466 |
0.008596 | ... | ... | 21.200 | -0.700 | 20.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.003606 |
0.008637 | ... | ... | 20.200 | -0.700 | 19.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.003757 |
0.008678 | ... | ... | 19.200 | -0.700 | 18.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.00392 |
0.008719 | ... | ... | 18.200 | -0.700 | 17.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.004099 |
0.00876 | ... | ... | 17.200 | -0.700 | 16.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.004297 |
0.0088 | ... | ... | 16.200 | -0.700 | 15.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.004514 |
0.00884 | ... | ... | 15.200 | -0.700 | 14.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.004755 |
0.00888 | ... | ... | 14.200 | -0.700 | 13.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.005025 |
0.00892 | ... | ... | 13.200 | -0.700 | 12.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.00533 |
0.00896 | ... | ... | 12.200 | -0.700 | 11.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.005677 |
0.009 | ... | ... | 11.200 | -0.700 | 10.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.006077 |
0.009039 | ... | ... | 10.200 | -0.700 | 9.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.006543 |
0.009078 | ... | ... | 9.200 | -0.700 | 8.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.007096 |
0.009117 | ... | ... | 8.200 | -0.700 | 7.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.007765 |
0.009156 | ... | ... | 7.200 | -0.700 | 6.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.008592 |
0.009195 | ... | ... | 6.200 | -0.700 | 5.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.00965 |
0.009234 | ... | ... | 5.200 | -0.700 | 4.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.011063 |
0.009272 | ... | ... | 4.200 | -0.700 | 3.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.013069 |
0.027252 | ... | ... | 3.200 | -0.675 | 2.525 | 121000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.024477 |
0.061517 | ... | ... | 2.250 | -0.650 | 1.600 | 122000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.060808 |
0.101038 | ... | ... | 1.325 | -0.525 | 0.800 | 123000 | 0.300 | 0.150 | 0.150 | ... | ... | 0.101004 |
0.102812 | ... | ... | 0.675 | -0.325 | 0.350 | 124000 | 0.850 | 0.375 | 0.475 | ... | ... | 0.102837 |
0.061551 | ... | ... | 0.250 | -0.150 | 0.100 | 125000 | 1.600 | 0.550 | 1.050 | ... | ... | 0.062268 |
0.024978 | ... | ... | 0.075 | -0.050 | 0.025 | 126000 | 2.525 | 0.650 | 1.875 | ... | ... | 0.02781 |
0.013445 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 3.500 | 0.700 | 2.800 | ... | ... | 0.009539 |
0.011473 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 4.500 | 0.700 | 3.800 | ... | ... | 0.009577 |
0.01009 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 5.500 | 0.700 | 4.800 | ... | ... | 0.009614 |
0.009057 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 6.500 | 0.700 | 5.800 | ... | ... | 0.009651 |
0.008252 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 7.500 | 0.700 | 6.800 | ... | ... | 0.009689 |
0.007602 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 8.500 | 0.700 | 7.800 | ... | ... | 0.009726 |
0.007067 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 9.500 | 0.700 | 8.800 | ... | ... | 0.009763 |
0.006618 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 10.500 | 0.700 | 9.800 | ... | ... | 0.0098 |
0.006232 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 11.500 | 0.700 | 10.800 | ... | ... | 0.009837 |
0.0059 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 12.500 | 0.700 | 11.800 | ... | ... | 0.009873 |
0.005608 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 13.500 | 0.700 | 12.800 | ... | ... | 0.00991 |
0.00535 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 14.500 | 0.700 | 13.800 | ... | ... | 0.009947 |
0.00512 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 15.500 | 0.700 | 14.800 | ... | ... | 0.009983 |
0.004914 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 16.500 | 0.700 | 15.800 | ... | ... | 0.010019 |
0.004728 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 17.500 | 0.700 | 16.800 | ... | ... | 0.010055 |
0.004558 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 18.500 | 0.700 | 17.800 | ... | ... | 0.010091 |
0.004404 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 19.500 | 0.700 | 18.800 | ... | ... | 0.010127 |
0.004262 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 20.500 | 0.700 | 19.800 | ... | ... | 0.010163 |
0.004132 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 21.500 | 0.700 | 20.800 | ... | ... | 0.010198 |
0.004011 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 22.500 | 0.700 | 21.800 | ... | ... | 0.010234 |
0.0039 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 23.500 | 0.700 | 22.800 | ... | ... | 0.010269 |
0.003796 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 24.500 | 0.700 | 23.800 | ... | ... | 0.010304 |
0.003698 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 25.500 | 0.700 | 24.800 | ... | ... | 0.010339 |
0.003608 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 26.500 | 0.700 | 25.800 | ... | ... | 0.010374 |
0.003523 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 27.500 | 0.700 | 26.800 | ... | ... | 0.010409 |
0.003443 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 28.500 | 0.700 | 27.800 | ... | ... | 0.010444 |
0.003367 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 29.500 | 0.700 | 28.800 | ... | ... | 0.010479 |
0.003296 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 30.500 | 0.700 | 29.800 | ... | ... | 0.010513 |
0.003229 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 31.500 | 0.700 | 30.800 | ... | ... | 0.010548 |
0.003166 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 32.500 | 0.700 | 31.800 | ... | ... | 0.010582 |
0.003106 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 33.500 | 0.700 | 32.800 | ... | ... | 0.010617 |
0.003048 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 34.500 | 0.700 | 33.800 | ... | ... | 0.010651 |
0.002994 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 35.500 | 0.700 | 34.800 | ... | ... | 0.010685 |
0.002942 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 36.500 | 0.700 | 35.800 | ... | ... | 0.010719 |
0.002892 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 37.500 | 0.700 | 36.800 | ... | ... | 0.010753 |
0.002845 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 38.500 | 0.700 | 37.800 | ... | ... | 0.010787 |
0.0028 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 39.500 | 0.700 | 38.800 | ... | ... | 0.010821 |
0.002756 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 40.500 | 0.700 | 39.800 | ... | ... | 0.010855 |
0.002715 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 41.500 | 0.700 | 40.800 | ... | ... | 0.010888 |
0.002675 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 42.500 | 0.700 | 41.800 | ... | ... | 0.010922 |
0.0026 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 44.500 | 0.700 | 43.800 | ... | ... | 0.010989 |
0.002531 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 46.500 | 0.700 | 45.800 | ... | ... | 0.011056 |
0.002466 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 48.500 | 0.700 | 47.800 | ... | ... | 0.011122 |
0.002407 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 50.500 | 0.700 | 49.800 | ... | ... | 0.011188 |
0.002351 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 52.500 | 0.700 | 51.800 | ... | ... | 0.011253 |
0.002299 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 54.500 | 0.700 | 53.800 | ... | ... | 0.011319 |
0.00225 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 56.500 | 0.700 | 55.800 | ... | ... | 0.011384 |
0.002203 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 58.500 | 0.700 | 57.800 | ... | ... | 0.011448 |
0.00216 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 60.500 | 0.700 | 59.800 | ... | ... | 0.011513 |
0.002119 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 62.500 | 0.700 | 61.800 | ... | ... | 0.011576 |
0.002081 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 64.500 | 0.700 | 63.800 | ... | ... | 0.01164 |
0.002044 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.500 | 0.700 | 65.800 | ... | ... | 0.011704 |
0.002009 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.500 | 0.700 | 67.800 | ... | ... | 0.011767 |
0.001976 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.500 | 0.700 | 69.800 | ... | ... | 0.011829 |
0.001944 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.500 | 0.700 | 71.800 | ... | ... | 0.011892 |
0.001914 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.500 | 0.700 | 73.800 | ... | ... | 0.011954 |
0.001886 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.500 | 0.700 | 75.800 | ... | ... | 0.012016 |
0.001858 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.500 | 0.700 | 77.800 | ... | ... | 0.012078 |
0.001832 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.500 | 0.700 | 79.800 | ... | ... | 0.01214 |
0.001807 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.500 | 0.700 | 81.800 | ... | ... | 0.012201 |
0.001783 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.500 | 0.700 | 83.800 | ... | ... | 0.012262 |
0.00176 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.500 | 0.700 | 85.800 | ... | ... | 0.012323 |
0.001738 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.500 | 0.700 | 87.800 | ... | ... | 0.012383 |
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.