Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.001819 | ... | ... | 92.575 | -1.425 | 91.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.000634 |
0.001839 | ... | ... | 90.575 | -1.425 | 89.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.000652 |
0.001858 | ... | ... | 88.575 | -1.425 | 87.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.00067 |
0.001878 | ... | ... | 86.575 | -1.425 | 85.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.000689 |
0.001897 | ... | ... | 84.575 | -1.425 | 83.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.000709 |
0.001916 | ... | ... | 82.575 | -1.425 | 81.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.00073 |
0.001935 | ... | ... | 80.575 | -1.425 | 79.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.000751 |
0.001953 | ... | ... | 78.575 | -1.425 | 77.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.000773 |
0.001972 | ... | ... | 76.575 | -1.425 | 75.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.000796 |
0.00199 | ... | ... | 74.575 | -1.425 | 73.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.00082 |
0.002008 | ... | ... | 72.575 | -1.425 | 71.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.000845 |
0.002026 | ... | ... | 70.575 | -1.425 | 69.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.000872 |
0.002044 | ... | ... | 68.575 | -1.425 | 67.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.000899 |
0.002061 | ... | ... | 66.575 | -1.425 | 65.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.000928 |
0.002079 | ... | ... | 64.575 | -1.425 | 63.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.000959 |
0.002096 | ... | ... | 62.575 | -1.425 | 61.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.000991 |
0.002114 | ... | ... | 60.575 | -1.425 | 59.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001024 |
0.002131 | ... | ... | 58.575 | -1.425 | 57.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.00106 |
0.002148 | ... | ... | 56.575 | -1.425 | 55.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001098 |
0.002165 | ... | ... | 54.575 | -1.425 | 53.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.001138 |
0.002182 | ... | ... | 52.575 | -1.425 | 51.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.00118 |
0.002199 | ... | ... | 50.575 | -1.425 | 49.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001225 |
0.002207 | ... | ... | 49.575 | -1.425 | 48.150 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.001249 |
0.002215 | ... | ... | 48.575 | -1.425 | 47.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.001274 |
0.002223 | ... | ... | 47.575 | -1.425 | 46.150 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.0013 |
0.002232 | ... | ... | 46.575 | -1.425 | 45.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001326 |
0.00224 | ... | ... | 45.575 | -1.425 | 44.150 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.001353 |
0.002248 | ... | ... | 44.575 | -1.425 | 43.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001382 |
0.002256 | ... | ... | 43.575 | -1.425 | 42.150 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.001412 |
0.002264 | ... | ... | 42.575 | -1.425 | 41.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001442 |
0.002272 | ... | ... | 41.575 | -1.425 | 40.150 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.001474 |
0.00228 | ... | ... | 40.575 | -1.425 | 39.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001508 |
0.002288 | ... | ... | 39.575 | -1.425 | 38.150 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.001542 |
0.002296 | ... | ... | 38.575 | -1.425 | 37.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.001579 |
0.002304 | ... | ... | 37.575 | -1.425 | 36.150 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.001617 |
0.002312 | ... | ... | 36.575 | -1.425 | 35.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.001657 |
0.00232 | ... | ... | 35.575 | -1.425 | 34.150 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.001699 |
0.002328 | ... | ... | 34.575 | -1.425 | 33.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.001742 |
0.002336 | ... | ... | 33.575 | -1.425 | 32.150 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.001788 |
0.002344 | ... | ... | 32.575 | -1.425 | 31.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.001837 |
0.002352 | ... | ... | 31.575 | -1.425 | 30.150 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.001888 |
0.00236 | ... | ... | 30.575 | -1.425 | 29.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.001942 |
0.002368 | ... | ... | 29.575 | -1.425 | 28.150 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.001999 |
0.002375 | ... | ... | 28.575 | -1.425 | 27.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.00206 |
0.002383 | ... | ... | 27.575 | -1.425 | 26.150 | 151000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.002124 |
0.002391 | ... | ... | 26.575 | -1.425 | 25.150 | 152000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.002193 |
0.002399 | ... | ... | 25.575 | -1.425 | 24.150 | 153000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.002266 |
0.002407 | ... | ... | 24.575 | -1.425 | 23.150 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.003744 |
0.002414 | ... | ... | 23.600 | -1.450 | 22.150 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0.003874 |
0.005287 | ... | ... | 22.600 | -1.425 | 21.175 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.004014 |
0.005423 | 20.950 | 20.950 | 21.600 | -1.425 | 20.175 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.004165 |
0.00557 | ... | ... | 20.600 | -1.425 | 19.175 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.004328 |
0.00573 | ... | ... | 19.600 | -1.425 | 18.175 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.004506 |
0.005905 | ... | ... | 18.600 | -1.425 | 17.175 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0.007479 |
0.008715 | ... | ... | 17.625 | -1.425 | 16.200 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 0.007801 |
0.009048 | ... | ... | 16.625 | -1.425 | 15.200 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0.008155 |
0.009417 | ... | ... | 15.625 | -1.425 | 14.200 | 163000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.008547 |
0.009829 | ... | ... | 14.625 | -1.425 | 13.200 | 164000 | 0.075 | 0 | 0.075 | ... | ... | 0.011565 |
0.012847 | ... | ... | 13.650 | -1.425 | 12.225 | 165000 | 0.075 | 0 | 0.075 | ... | ... | 0.01217 |
0.013504 | ... | ... | 12.650 | -1.425 | 11.225 | 166000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.015219 |
0.016641 | ... | ... | 11.675 | -1.425 | 10.250 | 167000 | 0.100 | 0 | 0.100 | 0.075 | 0.075 | 0.016109 |
0.019816 | ... | ... | 10.675 | -1.400 | 9.275 | 168000 | 0.125 | 0 | 0.125 | ... | ... | 0.019374 |
0.023113 | ... | ... | 9.700 | -1.400 | 8.300 | 169000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.022746 |
0.028331 | ... | ... | 8.750 | -1.400 | 7.350 | 170000 | 0.200 | 0.025 | 0.175 | 0.125 | 0.125 | 0.028057 |
0.033535 | 7.675 | 7.675 | 7.775 | -1.375 | 6.400 | 171000 | 0.250 | 0.025 | 0.225 | 0.225 | 0.150 | 0.033331 |
0.040107 | 5.525 | 5.525 | 6.850 | -1.375 | 5.475 | 172000 | 0.325 | 0.050 | 0.275 | 0.325 | 0.200 | 0.039968 |
0.047541 | ... | ... | 5.925 | -1.350 | 4.575 | 173000 | 0.425 | 0.075 | 0.350 | 0.250 | 0.250 | 0.047455 |
0.055938 | ... | ... | 5.025 | -1.300 | 3.725 | 174000 | 0.575 | 0.100 | 0.475 | 0.600 | 0.325 | 0.055895 |
0.064302 | 3.350 | 3.050 | 4.175 | -1.225 | 2.950 | 175000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.450 | 0.064287 |
0.070673 | 2.575 | 2.300 | 3.375 | -1.150 | 2.225 | 176000 | 1.075 | 0.275 | 0.800 | 1.125 | 0.625 | 0.070671 |
0.073848 | 2.500 | 1.600 | 2.650 | -1.050 | 1.600 | 177000 | 1.450 | 0.375 | 1.075 | 1.450 | 0.800 | 0.073848 |
0.072212 | 1.325 | 1.100 | 2 | -0.900 | 1.100 | 178000 | 1.950 | 0.525 | 1.425 | 2.050 | 1.250 | 0.072213 |
0.065507 | 1.400 | 0.725 | 1.450 | -0.725 | 0.725 | 179000 | 2.575 | 0.700 | 1.875 | 1.750 | 1.750 | 0.065521 |
0.054836 | 0.875 | 0.450 | 1 | -0.550 | 0.450 | 180000 | 3.300 | 0.875 | 2.425 | ... | ... | 0.054888 |
0.042934 | 0.550 | 0.525 | 0.675 | -0.400 | 0.275 | 181000 | 4.125 | 1.025 | 3.100 | ... | ... | 0.043061 |
0.032633 | 0.350 | 0.175 | 0.425 | -0.250 | 0.175 | 182000 | 5.025 | 1.175 | 3.850 | ... | ... | 0.032867 |
0.022781 | 0.175 | 0.125 | 0.275 | -0.175 | 0.100 | 183000 | 5.950 | 1.250 | 4.700 | ... | ... | 0.023181 |
0.017947 | ... | ... | 0.175 | -0.100 | 0.075 | 184000 | 6.925 | 1.325 | 5.600 | ... | ... | 0.018474 |
0.013132 | ... | ... | 0.125 | -0.075 | 0.050 | 185000 | 7.900 | 1.350 | 6.550 | ... | ... | 0.013838 |
0.012245 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 186000 | 8.900 | 1.400 | 7.500 | ... | ... | 0.012996 |
0.007382 | ... | ... | 0.075 | -0.050 | 0.025 | 187000 | 9.875 | 1.400 | 8.475 | ... | ... | 0.008449 |
0.006944 | ... | ... | 0.050 | -0.025 | 0.025 | 188000 | 10.875 | 1.400 | 9.475 | ... | ... | 0.008053 |
0.006564 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 11.875 | 1.425 | 10.450 | ... | ... | 0.007715 |
0.006234 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 12.850 | 1.400 | 11.450 | ... | ... | 0.002673 |
0.003776 | ... | ... | 0.025 | -0.012 | 0.013 | 191000 | 13.850 | 1.400 | 12.450 | ... | ... | 0.00268 |
0.003603 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 14.850 | 1.425 | 13.425 | ... | ... | 0.002687 |
0.003449 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 15.850 | 1.425 | 14.425 | ... | ... | 0.002694 |
0.003309 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 16.850 | 1.425 | 15.425 | ... | ... | 0.002701 |
0.003184 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 17.850 | 1.425 | 16.425 | ... | ... | 0.002708 |
0.003069 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 18.850 | 1.425 | 17.425 | ... | ... | 0.002715 |
0.002964 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 19.850 | 1.425 | 18.425 | ... | ... | 0.002722 |
0.002868 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 20.850 | 1.425 | 19.425 | ... | ... | 0.002729 |
0.00278 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 21.850 | 1.425 | 20.425 | ... | ... | 0.002736 |
0.002697 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 22.850 | 1.425 | 21.425 | ... | ... | 0.002742 |
0.002621 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 23.850 | 1.425 | 22.425 | ... | ... | 0.002749 |
0.00255 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 24.850 | 1.425 | 23.425 | ... | ... | 0.002756 |
0.002484 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 25.850 | 1.425 | 24.425 | ... | ... | 0.002763 |
0.002421 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 26.850 | 1.425 | 25.425 | ... | ... | 0.00277 |
0.002363 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 27.850 | 1.425 | 26.425 | ... | ... | 0.002777 |
0.002308 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 28.850 | 1.425 | 27.425 | ... | ... | 0.002784 |
0.002257 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 29.850 | 1.425 | 28.425 | ... | ... | 0.00279 |
0.002207 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 30.850 | 1.425 | 29.425 | ... | ... | 0.002797 |
0.002161 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 31.850 | 1.425 | 30.425 | ... | ... | 0.002804 |
0.002118 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 32.850 | 1.425 | 31.425 | ... | ... | 0.002811 |
0.002076 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.850 | 1.425 | 32.425 | ... | ... | 0.002818 |
0.002037 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.850 | 1.425 | 33.425 | ... | ... | 0.002824 |
0.001999 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.850 | 1.425 | 34.425 | ... | ... | 0.002831 |
0.001963 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.850 | 1.425 | 35.425 | ... | ... | 0.002838 |
0.001928 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.850 | 1.425 | 36.425 | ... | ... | 0.002845 |
0.001896 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.850 | 1.425 | 37.425 | ... | ... | 0.002851 |
0.001865 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.850 | 1.425 | 38.425 | ... | ... | 0.002858 |
0.001835 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.850 | 1.425 | 39.425 | ... | ... | 0.002865 |
0.001806 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.850 | 1.425 | 40.425 | ... | ... | 0.002871 |
0.001779 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.850 | 1.425 | 41.425 | ... | ... | 0.002878 |
0.001752 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.850 | 1.425 | 42.425 | ... | ... | 0.002885 |
0.001727 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.850 | 1.425 | 43.425 | ... | ... | 0.002891 |
0.001702 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.850 | 1.425 | 44.425 | ... | ... | 0.002898 |
0.001678 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.850 | 1.425 | 45.425 | ... | ... | 0.002905 |
0.001656 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.850 | 1.425 | 46.425 | ... | ... | 0.002911 |
0.001634 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.850 | 1.425 | 47.425 | ... | ... | 0.002918 |
0.001613 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.850 | 1.425 | 48.425 | ... | ... | 0.002925 |
0.001592 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.850 | 1.425 | 49.425 | ... | ... | 0.002931 |
0.001573 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.850 | 1.425 | 50.425 | ... | ... | 0.002938 |
0.001554 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.850 | 1.425 | 51.425 | ... | ... | 0.002944 |
0.001535 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.850 | 1.425 | 52.425 | ... | ... | 0.002951 |
0.001517 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.850 | 1.425 | 53.425 | ... | ... | 0.002958 |
0.001483 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.850 | 1.425 | 55.425 | ... | ... | 0.002971 |
0.001451 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.850 | 1.425 | 57.425 | ... | ... | 0.002984 |
0.001421 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.850 | 1.425 | 59.425 | ... | ... | 0.002997 |
0.001392 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.850 | 1.425 | 61.425 | ... | ... | 0.00301 |
0.001365 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.850 | 1.425 | 63.425 | ... | ... | 0.003023 |
0.00134 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.850 | 1.425 | 65.425 | ... | ... | 0.003035 |
0.001315 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.850 | 1.425 | 67.425 | ... | ... | 0.003048 |
0.001292 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.850 | 1.425 | 69.425 | ... | ... | 0.003061 |
0.00127 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.850 | 1.425 | 71.425 | ... | ... | 0.003074 |
0.001249 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.850 | 1.425 | 73.425 | ... | ... | 0.003086 |
0.001229 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.850 | 1.425 | 75.425 | ... | ... | 0.003099 |
0.00121 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.850 | 1.425 | 77.425 | ... | ... | 0.003111 |
0.001192 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.850 | 1.425 | 79.425 | ... | ... | 0.003124 |
0.001174 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.850 | 1.425 | 81.425 | ... | ... | 0.003136 |
0.001158 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.850 | 1.425 | 83.425 | ... | ... | 0.003149 |
0.001141 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.850 | 1.425 | 85.425 | ... | ... | 0.003161 |
0.001126 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.850 | 1.425 | 87.425 | ... | ... | 0.003174 |
0.001111 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.850 | 1.425 | 89.425 | ... | ... | 0.003186 |
0.001097 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.850 | 1.425 | 91.425 | ... | ... | 0.003198 |
0.001083 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.850 | 1.425 | 93.425 | ... | ... | 0.00321 |
0.00107 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.850 | 1.425 | 95.425 | ... | ... | 0.003223 |
0.001057 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.850 | 1.425 | 97.425 | ... | ... | 0.003235 |
0.001045 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.850 | 1.425 | 99.425 | ... | ... | 0.003247 |
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.