Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.01139 | ... | ... | 91.800 | 0.775 | 92.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.000632 |
0.011657 | ... | ... | 89.800 | 0.775 | 90.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.00065 |
0.01193 | ... | ... | 87.800 | 0.775 | 88.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.000668 |
0.01221 | ... | ... | 85.800 | 0.775 | 86.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.000687 |
0.012497 | ... | ... | 83.800 | 0.775 | 84.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.000706 |
0.012792 | ... | ... | 81.800 | 0.775 | 82.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.000727 |
0.013095 | ... | ... | 79.800 | 0.775 | 80.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.000748 |
0.013406 | ... | ... | 77.800 | 0.775 | 78.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.00077 |
0.013726 | ... | ... | 75.800 | 0.775 | 76.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.000793 |
0.014057 | ... | ... | 73.800 | 0.775 | 74.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.000817 |
0.014397 | ... | ... | 71.800 | 0.775 | 72.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.000842 |
0.014749 | ... | ... | 69.800 | 0.775 | 70.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.000868 |
0.015113 | ... | ... | 67.800 | 0.775 | 68.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.000895 |
0.01549 | ... | ... | 65.800 | 0.775 | 66.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.000923 |
0.01588 | ... | ... | 63.800 | 0.775 | 64.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.000953 |
0.016285 | ... | ... | 61.800 | 0.775 | 62.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.000985 |
0.016707 | ... | ... | 59.800 | 0.775 | 60.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001018 |
0.017145 | ... | ... | 57.800 | 0.775 | 58.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001053 |
0.017603 | ... | ... | 55.800 | 0.775 | 56.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001091 |
0.01808 | ... | ... | 53.800 | 0.775 | 54.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.00113 |
0.01858 | ... | ... | 51.800 | 0.775 | 52.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.001172 |
0.019103 | ... | ... | 49.800 | 0.775 | 50.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001216 |
0.019375 | ... | ... | 48.800 | 0.775 | 49.575 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.00124 |
0.019653 | ... | ... | 47.800 | 0.775 | 48.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.001264 |
0.019939 | ... | ... | 46.800 | 0.775 | 47.575 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.001289 |
0.020232 | ... | ... | 45.800 | 0.775 | 46.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001315 |
0.020533 | ... | ... | 44.800 | 0.775 | 45.575 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.001342 |
0.020842 | ... | ... | 43.800 | 0.775 | 44.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.00137 |
0.02116 | ... | ... | 42.800 | 0.775 | 43.575 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.001399 |
0.021487 | ... | ... | 41.800 | 0.775 | 42.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001429 |
0.021824 | ... | ... | 40.800 | 0.775 | 41.575 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.001461 |
0.022171 | ... | ... | 39.800 | 0.775 | 40.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001493 |
0.022529 | ... | ... | 38.800 | 0.775 | 39.575 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.001527 |
0.022898 | ... | ... | 37.800 | 0.775 | 38.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.001563 |
0.023279 | ... | ... | 36.800 | 0.775 | 37.575 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.0016 |
0.023673 | ... | ... | 35.800 | 0.775 | 36.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.001639 |
0.024081 | ... | ... | 34.800 | 0.775 | 35.575 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.00168 |
0.024502 | ... | ... | 33.800 | 0.775 | 34.575 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.001722 |
0.024939 | ... | ... | 32.800 | 0.775 | 33.575 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.001767 |
0.025393 | ... | ... | 31.800 | 0.775 | 32.575 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.001814 |
0.025863 | ... | ... | 30.800 | 0.775 | 31.575 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.001864 |
0.026353 | ... | ... | 29.800 | 0.775 | 30.575 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.001917 |
0.026862 | ... | ... | 28.800 | 0.775 | 29.575 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.001972 |
0.027393 | ... | ... | 27.800 | 0.775 | 28.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.002031 |
0.027946 | ... | ... | 26.800 | 0.775 | 27.575 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.003354 |
0.028525 | ... | ... | 25.800 | 0.775 | 26.575 | 152000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.003457 |
0.02913 | ... | ... | 24.800 | 0.775 | 25.575 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.003566 |
0.029764 | ... | ... | 23.800 | 0.775 | 24.575 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.003684 |
0.030827 | ... | ... | 22.800 | 0.800 | 23.600 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0.003809 |
0.031532 | ... | ... | 21.800 | 0.800 | 22.600 | 156000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.003943 |
0.015975 | 20.950 | 20.950 | 21.600 | -0.650 | 20.950 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.004087 |
0.033059 | ... | ... | 19.825 | 0.775 | 20.600 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.004243 |
0.033888 | ... | ... | 18.825 | 0.775 | 19.600 | 159000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.007045 |
0.034768 | ... | ... | 17.825 | 0.775 | 18.600 | 160000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.007326 |
0.036117 | ... | ... | 16.825 | 0.800 | 17.625 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 0.007632 |
0.037119 | ... | ... | 15.850 | 0.775 | 16.625 | 162000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.007967 |
0.038189 | ... | ... | 14.850 | 0.775 | 15.625 | 163000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.010764 |
0.039339 | ... | ... | 13.875 | 0.750 | 14.625 | 164000 | 0.075 | 0 | 0.075 | ... | ... | 0.011273 |
0.040993 | ... | ... | 12.875 | 0.775 | 13.650 | 165000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.01184 |
0.042333 | ... | ... | 11.900 | 0.750 | 12.650 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.012477 |
0.044196 | ... | ... | 10.925 | 0.750 | 11.675 | 167000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 0.013199 |
0.045784 | ... | ... | 9.925 | 0.750 | 10.675 | 168000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.018747 |
0.047919 | 9 | 9 | 8.975 | 0.725 | 9.700 | 169000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.021961 |
0.050578 | ... | ... | 8 | 0.750 | 8.750 | 170000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | 0.021334 |
0.051592 | 7.675 | 7.675 | 7.775 | -0.100 | 7.675 | 171000 | 0.225 | 0 | 0.225 | 0.225 | 0.150 | 0.030575 |
0.056318 | 6.975 | 6.975 | 6.150 | 0.700 | 6.850 | 172000 | 0.275 | 0 | 0.275 | 0.275 | 0.200 | 0.035866 |
0.059688 | 6.200 | 6.200 | 5.250 | 0.675 | 5.925 | 173000 | 0.250 | -0.100 | 0.350 | 0.250 | 0.250 | 0.037403 |
0.063342 | 4.800 | 4.750 | 4.375 | 0.650 | 5.025 | 174000 | 0.500 | 0.025 | 0.475 | 0.500 | 0.325 | 0.051592 |
0.058506 | 3.350 | 3.300 | 4.175 | -0.825 | 3.350 | 175000 | 0.700 | 0.075 | 0.625 | 0.700 | 0.450 | 0.06035 |
0.066669 | 2.575 | 2.575 | 3.375 | -0.800 | 2.575 | 176000 | 0.875 | 0.075 | 0.800 | 0.925 | 0.625 | 0.067122 |
0.073282 | 2.500 | 2.500 | 2.650 | -0.150 | 2.500 | 177000 | 1.300 | 0.225 | 1.075 | 1.300 | 0.800 | 0.07282 |
0.074063 | 1.325 | 1.325 | 2 | -0.675 | 1.325 | 178000 | 1.250 | -0.175 | 1.425 | 1.275 | 1.250 | 0.073948 |
0.070115 | 1.400 | 0.850 | 1.450 | -0.550 | 0.900 | 179000 | 1.750 | -0.125 | 1.875 | 1.750 | 1.750 | 0.065822 |
0.059537 | 0.875 | 0.500 | 1 | -0.500 | 0.500 | 180000 | 2.425 | -0.525 | 2.950 | 2.900 | 2.725 | 0.044335 |
0.055405 | 0.550 | 0.525 | 0.675 | -0.150 | 0.525 | 181000 | 3.100 | -0.575 | 3.675 | 2.950 | 2.950 | 0 |
0.044195 | 0.350 | 0.325 | 0.425 | -0.100 | 0.325 | 182000 | 3.850 | -0.650 | 4.500 | ... | ... | 0 |
0.031631 | 0.175 | 0.175 | 0.275 | -0.100 | 0.175 | 183000 | 4.700 | -0.700 | 5.400 | 5.550 | 5.550 | 0 |
0.029253 | ... | ... | 0.125 | 0.050 | 0.175 | 184000 | 5.600 | -0.725 | 6.325 | ... | ... | 0 |
0.023046 | ... | ... | 0.100 | 0.025 | 0.125 | 185000 | 6.550 | -0.725 | 7.275 | ... | ... | 0 |
0.012801 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 186000 | 7.500 | -0.750 | 8.250 | ... | ... | 0 |
0.015261 | ... | ... | 0.050 | 0.025 | 0.075 | 187000 | 8.475 | -0.775 | 9.250 | ... | ... | 0 |
0.011266 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 9.475 | -0.750 | 10.225 | ... | ... | 0 |
0.006808 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 10.450 | -0.775 | 11.225 | ... | ... | 0 |
0.006448 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 11.450 | -0.775 | 12.225 | ... | ... | 0 |
0.006132 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 12.450 | -0.750 | 13.200 | ... | ... | 0 |
0.003716 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 13.425 | -0.775 | 14.200 | ... | ... | 0 |
0.003551 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 14.425 | -0.775 | 15.200 | ... | ... | 0 |
0.003402 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 15.425 | -0.775 | 16.200 | 16.375 | 16.375 | 0 |
0.003268 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 16.425 | -0.775 | 17.200 | ... | ... | 0 |
0.003147 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 17.425 | -0.775 | 18.200 | ... | ... | 0 |
0.003036 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 18.425 | -0.775 | 19.200 | ... | ... | 0 |
0.002934 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 19.425 | -0.775 | 20.200 | ... | ... | 0 |
0.002841 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 20.425 | -0.775 | 21.200 | ... | ... | 0 |
0.002755 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 21.425 | -0.775 | 22.200 | ... | ... | 0 |
0.002675 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 22.425 | -0.775 | 23.200 | ... | ... | 0 |
0.0026 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 23.425 | -0.775 | 24.200 | ... | ... | 0 |
0.002531 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 24.425 | -0.775 | 25.200 | ... | ... | 0 |
0.002466 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 25.425 | -0.775 | 26.200 | ... | ... | 0 |
0.002405 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 26.425 | -0.775 | 27.200 | ... | ... | 0 |
0.002348 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 27.425 | -0.775 | 28.200 | ... | ... | 0 |
0.002294 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 28.425 | -0.775 | 29.200 | ... | ... | 0 |
0.002244 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 29.425 | -0.775 | 30.200 | ... | ... | 0 |
0.002195 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 30.425 | -0.775 | 31.200 | ... | ... | 0 |
0.00215 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 31.425 | -0.775 | 32.200 | ... | ... | 0 |
0.002107 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 32.425 | -0.775 | 33.200 | ... | ... | 0 |
0.002067 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 33.425 | -0.775 | 34.200 | ... | ... | 0 |
0.002028 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 34.425 | -0.775 | 35.200 | ... | ... | 0 |
0.001991 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 35.425 | -0.775 | 36.200 | ... | ... | 0 |
0.001955 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 36.425 | -0.775 | 37.200 | ... | ... | 0 |
0.001921 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 37.425 | -0.775 | 38.200 | ... | ... | 0 |
0.001889 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 38.425 | -0.775 | 39.200 | ... | ... | 0 |
0.001858 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 39.425 | -0.775 | 40.200 | ... | ... | 0 |
0.001829 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 40.425 | -0.775 | 41.200 | ... | ... | 0 |
0.001801 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 41.425 | -0.775 | 42.200 | ... | ... | 0 |
0.001773 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 42.425 | -0.775 | 43.200 | ... | ... | 0 |
0.001747 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 43.425 | -0.775 | 44.200 | ... | ... | 0 |
0.001722 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 44.425 | -0.775 | 45.200 | ... | ... | 0 |
0.001698 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 45.425 | -0.775 | 46.200 | ... | ... | 0 |
0.001674 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 46.425 | -0.775 | 47.200 | ... | ... | 0 |
0.001652 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.425 | -0.775 | 48.200 | ... | ... | 0 |
0.001631 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 48.425 | -0.775 | 49.200 | ... | ... | 0 |
0.00161 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.425 | -0.775 | 50.200 | ... | ... | 0 |
0.001589 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 50.425 | -0.775 | 51.200 | ... | ... | 0 |
0.00157 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.425 | -0.775 | 52.200 | ... | ... | 0 |
0.001551 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 52.425 | -0.775 | 53.200 | ... | ... | 0 |
0.001532 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.425 | -0.775 | 54.200 | ... | ... | 0 |
0.001497 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.425 | -0.775 | 56.200 | ... | ... | 0 |
0.001465 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.425 | -0.775 | 58.200 | ... | ... | 0 |
0.001434 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.425 | -0.775 | 60.200 | ... | ... | 0 |
0.001405 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.425 | -0.775 | 62.200 | ... | ... | 0 |
0.001377 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.425 | -0.775 | 64.200 | ... | ... | 0 |
0.001351 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.425 | -0.775 | 66.200 | ... | ... | 0 |
0.001326 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.425 | -0.775 | 68.200 | ... | ... | 0 |
0.001303 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.425 | -0.775 | 70.200 | ... | ... | 0 |
0.00128 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.425 | -0.775 | 72.200 | ... | ... | 0 |
0.001259 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.425 | -0.775 | 74.200 | ... | ... | 0 |
0.001239 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.425 | -0.775 | 76.200 | ... | ... | 0 |
0.001219 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.425 | -0.775 | 78.200 | ... | ... | 0 |
0.001201 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.425 | -0.775 | 80.200 | ... | ... | 0 |
0.001183 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.425 | -0.775 | 82.200 | ... | ... | 0 |
0.001166 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.425 | -0.775 | 84.200 | ... | ... | 0 |
0.001149 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.425 | -0.775 | 86.200 | ... | ... | 0 |
0.001134 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.425 | -0.775 | 88.200 | ... | ... | 0 |
0.001119 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 89.425 | -0.775 | 90.200 | ... | ... | 0 |
0.001104 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 91.425 | -0.775 | 92.200 | ... | ... | 0 |
0.00109 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 93.425 | -0.775 | 94.200 | ... | ... | 0 |
0.001077 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 95.425 | -0.775 | 96.200 | ... | ... | 0 |
0.001064 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 97.425 | -0.775 | 98.200 | ... | ... | 0 |
0.001051 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 99.425 | -0.775 | 100.200 | ... | ... | 0 |
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.