Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008927 | ... | ... | 184 | 0 | 184 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.000858 |
0.009004 | ... | ... | 182 | 0 | 182 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.000873 |
0.00908 | ... | ... | 180 | 0 | 180 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.000888 |
0.009155 | ... | ... | 178 | 0 | 178 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.000903 |
0.00923 | ... | ... | 176 | 0 | 176 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.000918 |
0.009305 | ... | ... | 174 | 0 | 174 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.000933 |
0.009378 | ... | ... | 172 | 0 | 172 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.000949 |
0.009451 | ... | ... | 170 | 0 | 170 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.000965 |
0.009524 | ... | ... | 168 | 0 | 168 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.000981 |
0.009596 | ... | ... | 166 | 0 | 166 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.000998 |
0.009667 | ... | ... | 164 | 0 | 164 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001014 |
0.009738 | ... | ... | 162 | 0 | 162 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.001031 |
0.009809 | ... | ... | 160 | 0 | 160 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001049 |
0.009879 | ... | ... | 158 | 0 | 158 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001066 |
0.009948 | ... | ... | 156 | 0 | 156 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001084 |
0.010017 | ... | ... | 154 | 0 | 154 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001103 |
0.010086 | ... | ... | 152 | 0 | 152 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.001122 |
0.010154 | ... | ... | 150 | 0 | 150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.001141 |
0.010222 | ... | ... | 148 | 0 | 148 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.00116 |
0.010289 | ... | ... | 146 | 0 | 146 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.00118 |
0.010356 | ... | ... | 144 | 0 | 144 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.001201 |
0.010422 | ... | ... | 142 | 0 | 142 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001222 |
0.010488 | ... | ... | 140 | 0 | 140 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.001243 |
0.010554 | ... | ... | 138 | 0 | 138 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.001264 |
0.010619 | ... | ... | 136 | 0 | 136 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.001287 |
0.010684 | ... | ... | 134 | 0 | 134 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.001309 |
0.010749 | ... | ... | 132 | 0 | 132 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001333 |
0.010813 | ... | ... | 130 | 0 | 130 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.001357 |
0.010877 | ... | ... | 128 | 0 | 128 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.001381 |
0.01094 | ... | ... | 126 | 0 | 126 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.001406 |
0.011003 | ... | ... | 124 | 0 | 124 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.001432 |
0.011066 | ... | ... | 122 | 0 | 122 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.001458 |
0.011128 | ... | ... | 120 | 0 | 120 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.001485 |
0.011191 | ... | ... | 118 | 0 | 118 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.001513 |
0.011252 | ... | ... | 116 | 0 | 116 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.001542 |
0.011314 | ... | ... | 114 | 0 | 114 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.001571 |
0.011375 | ... | ... | 112 | 0 | 112 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001601 |
0.011436 | ... | ... | 110 | 0 | 110 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.001632 |
0.011496 | ... | ... | 108 | 0 | 108 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.001665 |
0.011557 | ... | ... | 106 | 0 | 106 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.001698 |
0.011617 | ... | ... | 104 | 0 | 104 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.001732 |
0.011676 | ... | ... | 102 | 0 | 102 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001767 |
0.011736 | ... | ... | 100 | 0 | 100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.001803 |
0.011795 | ... | ... | 98 | 0 | 98 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.001841 |
0.011854 | ... | ... | 96 | 0 | 96 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0.00188 |
0.011912 | ... | ... | 94 | 0 | 94 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0.00192 |
0.011971 | ... | ... | 92 | 0 | 92 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.001962 |
0.012029 | ... | ... | 90 | 0 | 90 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0.002005 |
0.012087 | ... | ... | 88 | 0 | 88 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0.002049 |
0.012144 | ... | ... | 86 | 0 | 86 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0.002096 |
0.012202 | ... | ... | 84 | 0 | 84 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0.002144 |
0.012259 | ... | ... | 82 | 0 | 82 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.002195 |
0.012316 | ... | ... | 80 | 0 | 80 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0.002247 |
0.012373 | ... | ... | 78 | 0 | 78 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0.002302 |
0.012429 | ... | ... | 76 | 0 | 76 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0.002359 |
0.012485 | ... | ... | 74 | 0 | 74 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0.002418 |
0.012541 | ... | ... | 72 | 0 | 72 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.002481 |
0.012597 | ... | ... | 70 | 0 | 70 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0.002546 |
0.012653 | ... | ... | 68 | 0 | 68 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 0.002615 |
0.012708 | ... | ... | 66 | 0 | 66 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0.002686 |
0.012763 | ... | ... | 64 | 0 | 64 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 0.002762 |
0.012818 | ... | ... | 62 | 0 | 62 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.002842 |
0.012872 | ... | ... | 60 | 0 | 60 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 0.002927 |
0.012927 | ... | ... | 58 | 0 | 58 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 0.003016 |
0.012981 | ... | ... | 56 | 0 | 56 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 0.00311 |
0.013035 | ... | ... | 54 | 0 | 54 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 0.00321 |
0.013089 | ... | ... | 52 | 0 | 52 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.003316 |
0.013142 | ... | ... | 50 | 0 | 50 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 0.003431 |
0.013196 | ... | ... | 48 | 0 | 48 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 0.003553 |
0.013249 | ... | ... | 46 | 0 | 46 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 0.003683 |
0.013302 | ... | ... | 44 | 0 | 44 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 0.003824 |
0.013355 | ... | ... | 42 | 0 | 42 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.003976 |
0.013408 | ... | ... | 40 | 0 | 40 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 0.00414 |
0.013461 | ... | ... | 38 | 0 | 38 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 0.004319 |
0.013513 | ... | ... | 36 | 0 | 36 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 0.004514 |
0.013565 | ... | ... | 34 | 0 | 34 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 0.004728 |
0.013617 | ... | ... | 32 | 0 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.004965 |
0.013669 | ... | ... | 30 | 0 | 30 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0.005229 |
0.013721 | ... | ... | 28 | 0 | 28 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 0.005521 |
0.013772 | ... | ... | 26 | 0 | 26 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 0.005854 |
0.013824 | ... | ... | 24 | 0 | 24 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 0.006229 |
0.013875 | ... | ... | 22 | 0 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.006663 |
0.013926 | ... | ... | 20 | 0 | 20 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 0.007166 |
0.013977 | ... | ... | 18 | 0 | 18 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 0.007764 |
0.014028 | ... | ... | 16 | 0 | 16 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 0.008475 |
0.014079 | ... | ... | 14 | 0 | 14 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 0.009356 |
0.014129 | ... | ... | 12 | 0 | 12 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.010472 |
0.01418 | ... | ... | 10 | 0 | 10 | 282000 | 0.013 | 0 | 0.013 | ... | ... | 0.011937 |
0.01423 | ... | ... | 8 | 0 | 8 | 284000 | 0.013 | 0 | 0.013 | ... | ... | 0.013971 |
0.014281 | ... | ... | 6 | 0 | 6 | 286000 | 0.013 | 0 | 0.013 | ... | ... | 0.01704 |
0.039494 | ... | ... | 4.050 | -0.025 | 4.025 | 288000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.034475 |
0.13518 | ... | ... | 2.250 | -0.025 | 2.225 | 290000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.1346 |
0.201903 | ... | ... | 0.950 | -0.050 | 0.900 | 292000 | 0.900 | -0.050 | 0.950 | ... | ... | 0.201903 |
0.139841 | ... | ... | 0.275 | -0.025 | 0.250 | 294000 | 2.250 | -0.025 | 2.275 | ... | ... | 0.140358 |
0.052139 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 4.025 | -0.025 | 4.050 | ... | ... | 0.040038 |
0.017393 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6 | 0 | 6 | ... | ... | 0.014577 |
0.014359 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8 | 0 | 8 | ... | ... | 0.014626 |
0.012353 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10 | 0 | 10 | ... | ... | 0.014674 |
0.010911 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12 | 0 | 12 | ... | ... | 0.014722 |
0.009816 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14 | 0 | 14 | ... | ... | 0.014771 |
0.008953 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16 | 0 | 16 | ... | ... | 0.014819 |
0.008258 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18 | 0 | 18 | ... | ... | 0.014867 |
0.007674 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20 | 0 | 20 | ... | ... | 0.014915 |
0.007186 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22 | 0 | 22 | ... | ... | 0.014963 |
0.006764 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24 | 0 | 24 | ... | ... | 0.015011 |
0.006401 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26 | 0 | 26 | ... | ... | 0.015058 |
0.006078 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28 | 0 | 28 | ... | ... | 0.015106 |
0.005797 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30 | 0 | 30 | ... | ... | 0.015153 |
0.005542 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32 | 0 | 32 | ... | ... | 0.0152 |
0.005314 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34 | 0 | 34 | ... | ... | 0.015248 |
0.00511 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36 | 0 | 36 | ... | ... | 0.015295 |
0.004922 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38 | 0 | 38 | ... | ... | 0.015342 |
0.004751 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40 | 0 | 40 | ... | ... | 0.015388 |
0.004595 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42 | 0 | 42 | ... | ... | 0.015435 |
0.00445 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44 | 0 | 44 | ... | ... | 0.015482 |
0.004317 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46 | 0 | 46 | ... | ... | 0.015528 |
0.004193 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48 | 0 | 48 | ... | ... | 0.015574 |
0.004078 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50 | 0 | 50 | ... | ... | 0.015621 |
0.00397 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52 | 0 | 52 | ... | ... | 0.015667 |
0.003869 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54 | 0 | 54 | ... | ... | 0.015713 |
0.003775 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56 | 0 | 56 | ... | ... | 0.015759 |
0.003687 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58 | 0 | 58 | ... | ... | 0.015805 |
0.003604 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60 | 0 | 60 | ... | ... | 0.01585 |
0.003524 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62 | 0 | 62 | ... | ... | 0.015896 |
0.003449 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64 | 0 | 64 | ... | ... | 0.015941 |
0.003379 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66 | 0 | 66 | ... | ... | 0.015987 |
0.003312 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68 | 0 | 68 | ... | ... | 0.016032 |
0.003249 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70 | 0 | 70 | ... | ... | 0.016077 |
0.003189 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72 | 0 | 72 | ... | ... | 0.016122 |
0.003131 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74 | 0 | 74 | ... | ... | 0.016167 |
0.003075 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76 | 0 | 76 | ... | ... | 0.016212 |
0.003023 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78 | 0 | 78 | ... | ... | 0.016257 |
0.002973 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80 | 0 | 80 | ... | ... | 0.016302 |
0.002925 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82 | 0 | 82 | ... | ... | 0.016346 |
0.00288 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84 | 0 | 84 | ... | ... | 0.016391 |
0.002835 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86 | 0 | 86 | ... | ... | 0.016435 |
0.002793 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88 | 0 | 88 | ... | ... | 0.016479 |
0.002752 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90 | 0 | 90 | ... | ... | 0.016523 |
0.002713 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92 | 0 | 92 | ... | ... | 0.016567 |
0.002675 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94 | 0 | 94 | ... | ... | 0.016611 |
0.002639 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96 | 0 | 96 | ... | ... | 0.016655 |
0.002604 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98 | 0 | 98 | ... | ... | 0.016699 |
0.00257 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100 | 0 | 100 | ... | ... | 0.016742 |
0.002538 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102 | 0 | 102 | ... | ... | 0.016786 |
0.002506 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104 | 0 | 104 | ... | ... | 0.016829 |
0.002476 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106 | 0 | 106 | ... | ... | 0.016873 |
0.002446 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108 | 0 | 108 | ... | ... | 0.016916 |
0.002418 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110 | 0 | 110 | ... | ... | 0.016959 |
0.00239 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112 | 0 | 112 | ... | ... | 0.017002 |
0.002364 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114 | 0 | 114 | ... | ... | 0.017045 |
0.002338 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116 | 0 | 116 | ... | ... | 0.017088 |
0.002313 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118 | 0 | 118 | ... | ... | 0.017131 |
0.002288 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120 | 0 | 120 | ... | ... | 0.017174 |
0.002264 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122 | 0 | 122 | ... | ... | 0.017216 |
0.002241 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124 | 0 | 124 | ... | ... | 0.017259 |
0.002219 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126 | 0 | 126 | ... | ... | 0.017302 |
0.002197 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128 | 0 | 128 | ... | ... | 0.017344 |
0.002176 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130 | 0 | 130 | ... | ... | 0.017386 |
0.002156 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132 | 0 | 132 | ... | ... | 0.017428 |
0.002136 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134 | 0 | 134 | ... | ... | 0.017471 |
0.002117 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136 | 0 | 136 | ... | ... | 0.017513 |
0.002098 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138 | 0 | 138 | ... | ... | 0.017555 |
0.002079 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140 | 0 | 140 | ... | ... | 0.017597 |
0.002061 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142 | 0 | 142 | ... | ... | 0.017638 |
0.002043 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144 | 0 | 144 | ... | ... | 0.01768 |
0.002026 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146 | 0 | 146 | ... | ... | 0.017722 |
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.