Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007979 | ... | ... | 184 | 0 | 184 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.000818 |
0.008047 | ... | ... | 182 | 0 | 182 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.000832 |
0.008115 | ... | ... | 180 | 0 | 180 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.000846 |
0.008182 | ... | ... | 178 | 0 | 178 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.000861 |
0.008249 | ... | ... | 176 | 0 | 176 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.000875 |
0.008315 | ... | ... | 174 | 0 | 174 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.00089 |
0.008381 | ... | ... | 172 | 0 | 172 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.000905 |
0.008446 | ... | ... | 170 | 0 | 170 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.00092 |
0.008511 | ... | ... | 168 | 0 | 168 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.000935 |
0.008575 | ... | ... | 166 | 0 | 166 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.000951 |
0.008639 | ... | ... | 164 | 0 | 164 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.000967 |
0.008702 | ... | ... | 162 | 0 | 162 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.000983 |
0.008765 | ... | ... | 160 | 0 | 160 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001 |
0.008827 | ... | ... | 158 | 0 | 158 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001017 |
0.008889 | ... | ... | 156 | 0 | 156 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001034 |
0.008951 | ... | ... | 154 | 0 | 154 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001052 |
0.009012 | ... | ... | 152 | 0 | 152 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.001069 |
0.009073 | ... | ... | 150 | 0 | 150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.001088 |
0.009133 | ... | ... | 148 | 0 | 148 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.001106 |
0.009193 | ... | ... | 146 | 0 | 146 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.001125 |
0.009253 | ... | ... | 144 | 0 | 144 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.001145 |
0.009312 | ... | ... | 142 | 0 | 142 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.001165 |
0.009371 | ... | ... | 140 | 0 | 140 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.001185 |
0.009429 | ... | ... | 138 | 0 | 138 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.001206 |
0.009488 | ... | ... | 136 | 0 | 136 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.001227 |
0.009546 | ... | ... | 134 | 0 | 134 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.001248 |
0.009603 | ... | ... | 132 | 0 | 132 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.001271 |
0.00966 | ... | ... | 130 | 0 | 130 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.001293 |
0.009717 | ... | ... | 128 | 0 | 128 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.001317 |
0.009774 | ... | ... | 126 | 0 | 126 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.001341 |
0.00983 | ... | ... | 124 | 0 | 124 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.001365 |
0.009886 | ... | ... | 122 | 0 | 122 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.00139 |
0.009942 | ... | ... | 120 | 0 | 120 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.001416 |
0.009997 | ... | ... | 118 | 0 | 118 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.001443 |
0.010052 | ... | ... | 116 | 0 | 116 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.00147 |
0.010107 | ... | ... | 114 | 0 | 114 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.001498 |
0.010162 | ... | ... | 112 | 0 | 112 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.001527 |
0.010216 | ... | ... | 110 | 0 | 110 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.001557 |
0.01027 | ... | ... | 108 | 0 | 108 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.001587 |
0.010324 | ... | ... | 106 | 0 | 106 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.001619 |
0.010378 | ... | ... | 104 | 0 | 104 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.001651 |
0.010431 | ... | ... | 102 | 0 | 102 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.001685 |
0.010484 | ... | ... | 100 | 0 | 100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.001719 |
0.010537 | ... | ... | 98 | 0 | 98 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.001755 |
0.010589 | ... | ... | 96 | 0 | 96 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0.001792 |
0.010642 | ... | ... | 94 | 0 | 94 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0.001831 |
0.010694 | ... | ... | 92 | 0 | 92 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.00187 |
0.010746 | ... | ... | 90 | 0 | 90 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0.001911 |
0.010797 | ... | ... | 88 | 0 | 88 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0.001954 |
0.010849 | ... | ... | 86 | 0 | 86 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0.001998 |
0.0109 | ... | ... | 84 | 0 | 84 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0.002044 |
0.010951 | ... | ... | 82 | 0 | 82 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.002093 |
0.011002 | ... | ... | 80 | 0 | 80 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0.002143 |
0.011052 | ... | ... | 78 | 0 | 78 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0.002195 |
0.011102 | ... | ... | 76 | 0 | 76 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0.002249 |
0.011153 | ... | ... | 74 | 0 | 74 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0.002306 |
0.011203 | ... | ... | 72 | 0 | 72 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.002365 |
0.011252 | ... | ... | 70 | 0 | 70 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0.002428 |
0.011302 | ... | ... | 68 | 0 | 68 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 0.002493 |
0.011351 | ... | ... | 66 | 0 | 66 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0.002561 |
0.0114 | ... | ... | 64 | 0 | 64 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 0.002634 |
0.011449 | ... | ... | 62 | 0 | 62 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.00271 |
0.011498 | ... | ... | 60 | 0 | 60 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 0.002791 |
0.011547 | ... | ... | 58 | 0 | 58 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 0.002876 |
0.011595 | ... | ... | 56 | 0 | 56 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 0.002965 |
0.011644 | ... | ... | 54 | 0 | 54 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 0.003061 |
0.011692 | ... | ... | 52 | 0 | 52 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.003162 |
0.01174 | ... | ... | 50 | 0 | 50 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 0.003272 |
0.011787 | ... | ... | 48 | 0 | 48 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 0.003388 |
0.011835 | ... | ... | 46 | 0 | 46 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 0.003512 |
0.011882 | ... | ... | 44 | 0 | 44 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 0.003646 |
0.01193 | ... | ... | 42 | 0 | 42 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.003791 |
0.011977 | ... | ... | 40 | 0 | 40 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 0.003948 |
0.012024 | ... | ... | 38 | 0 | 38 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 0.004118 |
0.01207 | ... | ... | 36 | 0 | 36 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 0.004304 |
0.012117 | ... | ... | 34 | 0 | 34 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 0.004508 |
0.012164 | ... | ... | 32 | 0 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.004734 |
0.01221 | ... | ... | 30 | 0 | 30 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0.004986 |
0.012256 | ... | ... | 28 | 0 | 28 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 0.005264 |
0.012302 | ... | ... | 26 | 0 | 26 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 0.005582 |
0.012348 | ... | ... | 24 | 0 | 24 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 0.00594 |
0.012394 | ... | ... | 22 | 0 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.006354 |
0.012439 | ... | ... | 20 | 0 | 20 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 0.006832 |
0.012485 | ... | ... | 18 | 0 | 18 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 0.007403 |
0.01253 | ... | ... | 16 | 0 | 16 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 0.008081 |
0.012575 | ... | ... | 14 | 0 | 14 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 0.008921 |
0.01262 | ... | ... | 12 | 0 | 12 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.009985 |
0.012665 | ... | ... | 10 | 0 | 10 | 282000 | 0.013 | 0 | 0.013 | ... | ... | 0.011382 |
0.01271 | ... | ... | 8 | 0 | 8 | 284000 | 0.013 | 0 | 0.013 | ... | ... | 0.013322 |
0.012754 | ... | ... | 6 | 0 | 6 | 286000 | 0.013 | 0 | 0.013 | ... | ... | 0.016247 |
0.037246 | ... | ... | 4.050 | -0.025 | 4.025 | 288000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.032873 |
0.128852 | ... | ... | 2.250 | -0.025 | 2.225 | 290000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.128349 |
0.192535 | ... | ... | 0.950 | -0.050 | 0.900 | 292000 | 0.900 | -0.050 | 0.950 | ... | ... | 0.192535 |
0.133347 | ... | ... | 0.275 | -0.025 | 0.250 | 294000 | 2.250 | -0.025 | 2.275 | ... | ... | 0.133796 |
0.049715 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 4.025 | -0.025 | 4.050 | ... | ... | 0.03776 |
0.016585 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6 | 0 | 6 | ... | ... | 0.013019 |
0.013692 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8 | 0 | 8 | ... | ... | 0.013063 |
0.011779 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10 | 0 | 10 | ... | ... | 0.013106 |
0.010404 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12 | 0 | 12 | ... | ... | 0.01315 |
0.009359 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14 | 0 | 14 | ... | ... | 0.013193 |
0.008537 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16 | 0 | 16 | ... | ... | 0.013236 |
0.007874 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18 | 0 | 18 | ... | ... | 0.013279 |
0.007318 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20 | 0 | 20 | ... | ... | 0.013322 |
0.006852 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22 | 0 | 22 | ... | ... | 0.013365 |
0.006449 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24 | 0 | 24 | ... | ... | 0.013408 |
0.006103 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26 | 0 | 26 | ... | ... | 0.01345 |
0.005795 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28 | 0 | 28 | ... | ... | 0.013493 |
0.005527 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30 | 0 | 30 | ... | ... | 0.013535 |
0.005285 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32 | 0 | 32 | ... | ... | 0.013578 |
0.005067 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34 | 0 | 34 | ... | ... | 0.01362 |
0.004872 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36 | 0 | 36 | ... | ... | 0.013662 |
0.004693 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38 | 0 | 38 | ... | ... | 0.013704 |
0.00453 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40 | 0 | 40 | ... | ... | 0.013746 |
0.004381 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42 | 0 | 42 | ... | ... | 0.013787 |
0.004243 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44 | 0 | 44 | ... | ... | 0.013829 |
0.004116 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46 | 0 | 46 | ... | ... | 0.013871 |
0.003998 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48 | 0 | 48 | ... | ... | 0.013912 |
0.003888 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50 | 0 | 50 | ... | ... | 0.013953 |
0.003785 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52 | 0 | 52 | ... | ... | 0.013995 |
0.003689 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54 | 0 | 54 | ... | ... | 0.014036 |
0.0036 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56 | 0 | 56 | ... | ... | 0.014077 |
0.003515 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58 | 0 | 58 | ... | ... | 0.014118 |
0.003436 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60 | 0 | 60 | ... | ... | 0.014158 |
0.00336 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62 | 0 | 62 | ... | ... | 0.014199 |
0.003289 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64 | 0 | 64 | ... | ... | 0.01424 |
0.003222 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66 | 0 | 66 | ... | ... | 0.01428 |
0.003158 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68 | 0 | 68 | ... | ... | 0.014321 |
0.003098 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70 | 0 | 70 | ... | ... | 0.014361 |
0.00304 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72 | 0 | 72 | ... | ... | 0.014401 |
0.002985 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74 | 0 | 74 | ... | ... | 0.014441 |
0.002932 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76 | 0 | 76 | ... | ... | 0.014482 |
0.002882 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78 | 0 | 78 | ... | ... | 0.014522 |
0.002835 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80 | 0 | 80 | ... | ... | 0.014561 |
0.002789 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82 | 0 | 82 | ... | ... | 0.014601 |
0.002746 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84 | 0 | 84 | ... | ... | 0.014641 |
0.002704 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86 | 0 | 86 | ... | ... | 0.014681 |
0.002663 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88 | 0 | 88 | ... | ... | 0.01472 |
0.002624 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90 | 0 | 90 | ... | ... | 0.01476 |
0.002587 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92 | 0 | 92 | ... | ... | 0.014799 |
0.002551 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94 | 0 | 94 | ... | ... | 0.014838 |
0.002516 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96 | 0 | 96 | ... | ... | 0.014877 |
0.002483 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98 | 0 | 98 | ... | ... | 0.014916 |
0.002451 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100 | 0 | 100 | ... | ... | 0.014955 |
0.00242 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102 | 0 | 102 | ... | ... | 0.014994 |
0.00239 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104 | 0 | 104 | ... | ... | 0.015033 |
0.002361 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106 | 0 | 106 | ... | ... | 0.015072 |
0.002333 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108 | 0 | 108 | ... | ... | 0.015111 |
0.002306 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110 | 0 | 110 | ... | ... | 0.015149 |
0.002279 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112 | 0 | 112 | ... | ... | 0.015188 |
0.002254 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114 | 0 | 114 | ... | ... | 0.015226 |
0.002229 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116 | 0 | 116 | ... | ... | 0.015265 |
0.002205 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118 | 0 | 118 | ... | ... | 0.015303 |
0.002182 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120 | 0 | 120 | ... | ... | 0.015341 |
0.002159 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122 | 0 | 122 | ... | ... | 0.01538 |
0.002137 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124 | 0 | 124 | ... | ... | 0.015418 |
0.002116 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126 | 0 | 126 | ... | ... | 0.015456 |
0.002095 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128 | 0 | 128 | ... | ... | 0.015494 |
0.002075 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130 | 0 | 130 | ... | ... | 0.015531 |
0.002056 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132 | 0 | 132 | ... | ... | 0.015569 |
0.002037 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134 | 0 | 134 | ... | ... | 0.015607 |
0.002018 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136 | 0 | 136 | ... | ... | 0.015644 |
0.002 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138 | 0 | 138 | ... | ... | 0.015682 |
0.001983 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140 | 0 | 140 | ... | ... | 0.015719 |
0.001965 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142 | 0 | 142 | ... | ... | 0.015757 |
0.001948 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144 | 0 | 144 | ... | ... | 0.015794 |
0.001932 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146 | 0 | 146 | ... | ... | 0.015831 |
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.