Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.019037 | ... | ... | 89.725 | -0.400 | 89.325 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.001243 |
0.019439 | ... | ... | 87.725 | -0.400 | 87.325 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.001278 |
0.019849 | ... | ... | 85.725 | -0.400 | 85.325 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.001315 |
0.020269 | ... | ... | 83.725 | -0.400 | 83.325 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.001353 |
0.020699 | ... | ... | 81.725 | -0.400 | 81.325 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.001393 |
0.02114 | ... | ... | 79.725 | -0.400 | 79.325 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.001434 |
0.021593 | ... | ... | 77.725 | -0.400 | 77.325 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.001477 |
0.022059 | ... | ... | 75.725 | -0.400 | 75.325 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001521 |
0.022539 | ... | ... | 73.725 | -0.400 | 73.325 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.001568 |
0.023033 | ... | ... | 71.725 | -0.400 | 71.325 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001616 |
0.023544 | ... | ... | 69.725 | -0.400 | 69.325 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001667 |
0.024072 | ... | ... | 67.725 | -0.400 | 67.325 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.00172 |
0.024619 | ... | ... | 65.725 | -0.400 | 65.325 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.001775 |
0.025186 | ... | ... | 63.725 | -0.400 | 63.325 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001834 |
0.025775 | ... | ... | 61.725 | -0.400 | 61.325 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001896 |
0.026388 | ... | ... | 59.725 | -0.400 | 59.325 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001961 |
0.027027 | ... | ... | 57.725 | -0.400 | 57.325 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.00203 |
0.027694 | ... | ... | 55.725 | -0.400 | 55.325 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.002102 |
0.028393 | ... | ... | 53.725 | -0.400 | 53.325 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.002179 |
0.029125 | ... | ... | 51.725 | -0.400 | 51.325 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.002261 |
0.029895 | ... | ... | 49.725 | -0.400 | 49.325 | 126000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.002349 |
0.030707 | ... | ... | 47.725 | -0.400 | 47.325 | 128000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.003968 |
0.031129 | ... | ... | 46.725 | -0.400 | 46.325 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0.004046 |
0.031564 | ... | ... | 45.725 | -0.400 | 45.325 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.004127 |
0.032011 | ... | ... | 44.725 | -0.400 | 44.325 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0.004211 |
0.032472 | ... | ... | 43.725 | -0.400 | 43.325 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.004298 |
0.032946 | ... | ... | 42.725 | -0.400 | 42.325 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.004389 |
0.033436 | ... | ... | 41.725 | -0.400 | 41.325 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.004483 |
0.033942 | ... | ... | 40.725 | -0.400 | 40.325 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.004581 |
0.034464 | ... | ... | 39.725 | -0.400 | 39.325 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.004682 |
0.035004 | ... | ... | 38.725 | -0.400 | 38.325 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.004789 |
0.035563 | ... | ... | 37.725 | -0.400 | 37.325 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.004899 |
0.036143 | ... | ... | 36.725 | -0.400 | 36.325 | 139000 | 0.025 | 0 | 0.025 | ... | ... | 0.005015 |
0.036743 | ... | ... | 35.725 | -0.400 | 35.325 | 140000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005136 |
0.037367 | ... | ... | 34.725 | -0.400 | 34.325 | 141000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005263 |
0.038015 | ... | ... | 33.725 | -0.400 | 33.325 | 142000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005397 |
0.03869 | ... | ... | 32.725 | -0.400 | 32.325 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.008994 |
0.039393 | ... | ... | 31.750 | -0.425 | 31.325 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.009224 |
0.041069 | ... | ... | 30.750 | -0.400 | 30.350 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.009466 |
0.041852 | ... | ... | 29.750 | -0.400 | 29.350 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.009721 |
0.04267 | ... | ... | 28.750 | -0.400 | 28.350 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.00999 |
0.043527 | ... | ... | 27.750 | -0.400 | 27.350 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.010274 |
0.044426 | ... | ... | 26.750 | -0.400 | 26.350 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.010576 |
0.045371 | ... | ... | 25.750 | -0.400 | 25.350 | 150000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010896 |
0.046366 | ... | ... | 24.775 | -0.425 | 24.350 | 151000 | 0.075 | 0 | 0.075 | ... | ... | 0.014677 |
0.04845 | ... | ... | 23.775 | -0.400 | 23.375 | 152000 | 0.075 | 0 | 0.075 | ... | ... | 0.015138 |
0.049579 | ... | ... | 22.775 | -0.400 | 22.375 | 153000 | 0.075 | 0 | 0.075 | ... | ... | 0.015631 |
0.050775 | ... | ... | 21.775 | -0.400 | 21.375 | 154000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.016159 |
0.052044 | ... | ... | 20.800 | -0.425 | 20.375 | 155000 | 0.100 | 0 | 0.100 | ... | ... | 0.020033 |
0.054474 | ... | ... | 19.800 | -0.400 | 19.400 | 156000 | 0.100 | 0 | 0.100 | ... | ... | 0.020748 |
0.055936 | ... | ... | 18.800 | -0.400 | 18.400 | 157000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.021521 |
0.058583 | ... | ... | 17.825 | -0.400 | 17.425 | 158000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.025555 |
0.060284 | ... | ... | 16.850 | -0.425 | 16.425 | 159000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.026575 |
0.0632 | ... | ... | 15.850 | -0.400 | 15.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | 0.030747 |
0.065199 | 14.825 | 14.825 | 14.875 | -0.425 | 14.450 | 161000 | 0.150 | 0 | 0.150 | 0.175 | 0.150 | 0.032079 |
0.068453 | ... | ... | 13.900 | -0.425 | 13.475 | 162000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.036513 |
0.071899 | 12.875 | 12.875 | 12.925 | -0.425 | 12.500 | 163000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0.041056 |
0.076567 | ... | ... | 11.975 | -0.425 | 11.550 | 164000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.048235 |
0.080461 | ... | ... | 11.025 | -0.450 | 10.575 | 165000 | 0.275 | -0.025 | 0.300 | 0.300 | 0.275 | 0.053084 |
0.086446 | ... | ... | 10.075 | -0.425 | 9.650 | 166000 | 0.325 | -0.050 | 0.375 | ... | ... | 0.060373 |
0.091726 | 8.750 | 8.750 | 9.150 | -0.450 | 8.700 | 167000 | 0.400 | -0.050 | 0.450 | 0.400 | 0.400 | 0.069593 |
0.098022 | 7.750 | 7.750 | 8.225 | -0.450 | 7.775 | 168000 | 0.525 | 0.050 | 0.475 | 0.525 | 0.525 | 0.081528 |
0.105713 | 6.825 | 6.825 | 7.350 | -0.450 | 6.900 | 169000 | 0.600 | 0.025 | 0.575 | 0.600 | 0.600 | 0.090176 |
0.113171 | ... | ... | 6.475 | -0.450 | 6.025 | 170000 | 0.750 | 0.025 | 0.725 | 0.750 | 0.750 | 0.101842 |
0.121103 | ... | ... | 5.650 | -0.450 | 5.200 | 171000 | 0.875 | 0 | 0.875 | 0.900 | 0.875 | 0.111833 |
0.128696 | 4.750 | 4.750 | 4.875 | -0.450 | 4.425 | 172000 | 1.100 | -0.050 | 1.150 | 1.325 | 1.125 | 0.123095 |
0.135114 | ... | ... | 4.125 | -0.425 | 3.700 | 173000 | 1.375 | -0.025 | 1.400 | 1.750 | 1.300 | 0.132514 |
0.139527 | 2.825 | 2.825 | 3.450 | -0.425 | 3.025 | 174000 | 1.750 | 0.050 | 1.700 | 1.750 | 1.750 | 0.139004 |
0.141098 | 3 | 2.125 | 2.825 | -0.400 | 2.425 | 175000 | 2.100 | 0 | 2.100 | 2.300 | 2.025 | 0.141085 |
0.138652 | 1.825 | 1.725 | 1.925 | -0.200 | 1.725 | 176000 | 2.600 | 0.050 | 2.550 | ... | ... | 0.137792 |
0.13192 | 1.325 | 1.325 | 1.475 | -0.150 | 1.325 | 177000 | 3.150 | 0.075 | 3.075 | ... | ... | 0.128071 |
0.122468 | 1.050 | 1.050 | 1.100 | -0.050 | 1.050 | 178000 | 3.775 | 0.100 | 3.675 | 4.225 | 4.175 | 0.111041 |
0.107783 | 0.725 | 0.725 | 0.825 | -0.100 | 0.725 | 179000 | 4.500 | 0.150 | 4.350 | ... | ... | 0.087773 |
0.096794 | 0.650 | 0.500 | 0.825 | -0.225 | 0.600 | 180000 | 5.275 | 0.175 | 5.100 | ... | ... | 0.054036 |
0.08152 | 0.425 | 0.425 | 0.450 | -0.025 | 0.425 | 181000 | 6.100 | 0.200 | 5.900 | ... | ... | 0 |
0.069311 | 0.325 | 0.325 | 0.475 | -0.150 | 0.325 | 182000 | 7 | 0.275 | 6.725 | ... | ... | 0 |
0.058425 | ... | ... | 0.350 | -0.100 | 0.250 | 183000 | 7.925 | 0.300 | 7.625 | ... | ... | 0 |
0.049777 | ... | ... | 0.275 | -0.075 | 0.200 | 184000 | 8.850 | 0.325 | 8.525 | ... | ... | 0 |
0.036933 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 185000 | 9.800 | 0.325 | 9.475 | ... | ... | 0 |
0.035153 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 186000 | 10.775 | 0.350 | 10.425 | ... | ... | 0 |
0.029548 | ... | ... | 0.125 | -0.025 | 0.100 | 187000 | 11.750 | 0.375 | 11.375 | ... | ... | 0 |
0.023807 | ... | ... | 0.100 | -0.025 | 0.075 | 188000 | 12.725 | 0.375 | 12.350 | ... | ... | 0 |
0.022824 | ... | ... | 0.075 | 0 | 0.075 | 189000 | 13.725 | 0.375 | 13.350 | ... | ... | 0 |
0.016982 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 190000 | 14.700 | 0.375 | 14.325 | ... | ... | 0 |
0.016338 | ... | ... | 0.050 | 0 | 0.050 | 191000 | 15.700 | 0.375 | 15.325 | ... | ... | 0 |
0.009899 | ... | ... | 0.050 | -0.025 | 0.025 | 192000 | 16.700 | 0.400 | 16.300 | ... | ... | 0 |
0.009545 | ... | ... | 0.050 | -0.025 | 0.025 | 193000 | 17.700 | 0.400 | 17.300 | ... | ... | 0 |
0.009221 | ... | ... | 0.050 | -0.025 | 0.025 | 194000 | 18.675 | 0.375 | 18.300 | ... | ... | 0 |
0.008924 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 19.675 | 0.375 | 19.300 | ... | ... | 0 |
0.008651 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 20.675 | 0.400 | 20.275 | ... | ... | 0 |
0.008397 | ... | ... | 0.025 | 0 | 0.025 | 197000 | 21.675 | 0.400 | 21.275 | ... | ... | 0 |
0.008162 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 22.675 | 0.400 | 22.275 | ... | ... | 0 |
0.007944 | ... | ... | 0.025 | 0 | 0.025 | 199000 | 23.675 | 0.400 | 23.275 | ... | ... | 0 |
0.004837 | ... | ... | 0.025 | -0.012 | 0.013 | 200000 | 24.675 | 0.400 | 24.275 | ... | ... | 0 |
0.004712 | ... | ... | 0.025 | -0.012 | 0.013 | 201000 | 25.675 | 0.400 | 25.275 | ... | ... | 0 |
0.004596 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.675 | 0.400 | 26.275 | ... | ... | 0 |
0.004487 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.675 | 0.400 | 27.275 | ... | ... | 0 |
0.004384 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.675 | 0.400 | 28.275 | ... | ... | 0 |
0.004287 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.675 | 0.400 | 29.275 | ... | ... | 0 |
0.004194 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.675 | 0.400 | 30.275 | ... | ... | 0 |
0.004108 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.675 | 0.400 | 31.275 | ... | ... | 0 |
0.004026 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.675 | 0.400 | 32.275 | ... | ... | 0 |
0.003948 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.675 | 0.400 | 33.275 | ... | ... | 0 |
0.003874 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.675 | 0.400 | 34.275 | ... | ... | 0 |
0.003803 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.675 | 0.400 | 35.275 | ... | ... | 0 |
0.003735 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.675 | 0.400 | 36.275 | ... | ... | 0 |
0.00367 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.675 | 0.400 | 37.275 | ... | ... | 0 |
0.003609 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.675 | 0.400 | 38.275 | ... | ... | 0 |
0.00355 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.675 | 0.400 | 39.275 | ... | ... | 0 |
0.003494 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.675 | 0.400 | 40.275 | ... | ... | 0 |
0.00344 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.675 | 0.400 | 41.275 | ... | ... | 0 |
0.003387 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.675 | 0.400 | 42.275 | ... | ... | 0 |
0.003337 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.675 | 0.400 | 43.275 | ... | ... | 0 |
0.003289 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.675 | 0.400 | 44.275 | ... | ... | 0 |
0.003243 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.675 | 0.400 | 45.275 | ... | ... | 0 |
0.003198 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.675 | 0.400 | 46.275 | ... | ... | 0 |
0.003156 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.675 | 0.400 | 47.275 | ... | ... | 0 |
0.003115 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.675 | 0.400 | 48.275 | ... | ... | 0 |
0.003074 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.675 | 0.400 | 49.275 | ... | ... | 0 |
0.003036 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.675 | 0.400 | 50.275 | ... | ... | 0 |
0.002998 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.675 | 0.400 | 51.275 | ... | ... | 0 |
0.002962 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.675 | 0.400 | 52.275 | ... | ... | 0 |
0.002927 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.675 | 0.400 | 53.275 | ... | ... | 0 |
0.002893 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.675 | 0.400 | 54.275 | ... | ... | 0 |
0.002861 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.675 | 0.400 | 55.275 | ... | ... | 0 |
0.002829 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.675 | 0.400 | 56.275 | ... | ... | 0 |
0.002768 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.675 | 0.400 | 58.275 | ... | ... | 0 |
0.002711 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.675 | 0.400 | 60.275 | ... | ... | 0 |
0.002657 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.675 | 0.400 | 62.275 | ... | ... | 0 |
0.002606 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.675 | 0.400 | 64.275 | ... | ... | 0 |
0.002557 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.675 | 0.400 | 66.275 | ... | ... | 0 |
0.002511 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.675 | 0.400 | 68.275 | ... | ... | 0 |
0.002467 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.675 | 0.400 | 70.275 | ... | ... | 0 |
0.002425 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.675 | 0.400 | 72.275 | ... | ... | 0 |
0.002386 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.675 | 0.400 | 74.275 | ... | ... | 0 |
0.002348 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.675 | 0.400 | 76.275 | ... | ... | 0 |
0.002312 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.675 | 0.400 | 78.275 | ... | ... | 0 |
0.002277 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.675 | 0.400 | 80.275 | ... | ... | 0 |
0.002244 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.675 | 0.400 | 82.275 | ... | ... | 0 |
0.002212 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.675 | 0.400 | 84.275 | ... | ... | 0 |
0.002181 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.675 | 0.400 | 86.275 | ... | ... | 0 |
0.002152 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.675 | 0.400 | 88.275 | ... | ... | 0 |
0.002124 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.675 | 0.400 | 90.275 | ... | ... | 0 |
0.002097 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.675 | 0.400 | 92.275 | ... | ... | 0 |
0.002071 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.675 | 0.400 | 94.275 | ... | ... | 0 |
0.002046 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.675 | 0.400 | 96.275 | ... | ... | 0 |
0.002021 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.675 | 0.400 | 98.275 | ... | ... | 0 |
0.001998 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.675 | 0.400 | 100.275 | ... | ... | 0 |
0.001975 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.675 | 0.400 | 102.275 | ... | ... | 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.