Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.008101 | ... | ... | 89.325 | 0.050 | 89.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.001197 |
0.008191 | ... | ... | 87.325 | 0.050 | 87.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.001231 |
0.008279 | ... | ... | 85.325 | 0.050 | 85.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.001267 |
0.008367 | ... | ... | 83.325 | 0.050 | 83.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.001303 |
0.008454 | ... | ... | 81.325 | 0.050 | 81.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.001341 |
0.00854 | ... | ... | 79.325 | 0.050 | 79.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.00138 |
0.008625 | ... | ... | 77.325 | 0.050 | 77.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.001421 |
0.008709 | ... | ... | 75.325 | 0.050 | 75.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001464 |
0.008793 | ... | ... | 73.325 | 0.050 | 73.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.001509 |
0.008875 | ... | ... | 71.325 | 0.050 | 71.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001555 |
0.008957 | ... | ... | 69.325 | 0.050 | 69.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001603 |
0.009039 | ... | ... | 67.325 | 0.050 | 67.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.001654 |
0.00912 | ... | ... | 65.325 | 0.050 | 65.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.001707 |
0.0092 | ... | ... | 63.325 | 0.050 | 63.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001764 |
0.009279 | ... | ... | 61.325 | 0.050 | 61.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001822 |
0.009358 | ... | ... | 59.325 | 0.050 | 59.375 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001885 |
0.009436 | ... | ... | 57.325 | 0.050 | 57.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.00195 |
0.009514 | ... | ... | 55.325 | 0.050 | 55.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.00202 |
0.009591 | ... | ... | 53.325 | 0.050 | 53.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.002093 |
0.009667 | ... | ... | 51.325 | 0.050 | 51.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.002171 |
0.009743 | ... | ... | 49.325 | 0.050 | 49.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.002255 |
0.009819 | ... | ... | 47.325 | 0.050 | 47.375 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.003808 |
0.009856 | ... | ... | 46.325 | 0.050 | 46.375 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0.003882 |
0.009893 | ... | ... | 45.325 | 0.050 | 45.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.00396 |
0.009931 | ... | ... | 44.325 | 0.050 | 44.375 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0.00404 |
0.009968 | ... | ... | 43.325 | 0.050 | 43.375 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.004123 |
0.010005 | ... | ... | 42.325 | 0.050 | 42.375 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.004208 |
0.010042 | ... | ... | 41.325 | 0.050 | 41.375 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.004298 |
0.010078 | ... | ... | 40.325 | 0.050 | 40.375 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.00439 |
0.010115 | ... | ... | 39.325 | 0.050 | 39.375 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.004487 |
0.010152 | ... | ... | 38.325 | 0.050 | 38.375 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.004588 |
0.010188 | ... | ... | 37.325 | 0.050 | 37.375 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.004693 |
0.010224 | ... | ... | 36.325 | 0.050 | 36.375 | 139000 | 0.025 | 0 | 0.025 | ... | ... | 0.004802 |
0.01026 | ... | ... | 35.325 | 0.050 | 35.375 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.004917 |
0.010296 | ... | ... | 34.325 | 0.050 | 34.375 | 141000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.008202 |
0.010332 | ... | ... | 33.325 | 0.050 | 33.375 | 142000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.008399 |
0.012833 | ... | ... | 32.325 | 0.075 | 32.400 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.008606 |
0.012951 | ... | ... | 31.325 | 0.075 | 31.400 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.008823 |
0.013074 | ... | ... | 30.350 | 0.050 | 30.400 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.009051 |
0.013202 | ... | ... | 29.350 | 0.050 | 29.400 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.009291 |
0.013337 | ... | ... | 28.350 | 0.050 | 28.400 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.009545 |
0.013478 | ... | ... | 27.350 | 0.050 | 27.400 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.009812 |
0.013626 | ... | ... | 26.350 | 0.050 | 26.400 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.010095 |
0.013782 | ... | ... | 25.350 | 0.050 | 25.400 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 0.010396 |
0.013948 | ... | ... | 24.350 | 0.050 | 24.400 | 151000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.010716 |
0.014123 | ... | ... | 23.375 | 0.025 | 23.400 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.011057 |
0.01431 | ... | ... | 22.375 | 0.025 | 22.400 | 153000 | 0.075 | 0 | 0.075 | ... | ... | 0.014895 |
0.01769 | ... | ... | 21.375 | 0.050 | 21.425 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.015389 |
0.018038 | ... | ... | 20.375 | 0.050 | 20.425 | 155000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.015918 |
0.018413 | ... | ... | 19.400 | 0.025 | 19.425 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.016489 |
0.01882 | ... | ... | 18.400 | 0.025 | 18.425 | 157000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.017106 |
0.022536 | ... | ... | 17.425 | 0.025 | 17.450 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.021235 |
0.023166 | ... | ... | 16.425 | 0.025 | 16.450 | 159000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.022082 |
0.023858 | ... | ... | 15.450 | 0 | 15.450 | 160000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0.023008 |
0.02792 | ... | ... | 14.450 | 0.025 | 14.475 | 161000 | 0.100 | -0.050 | 0.150 | 0.175 | 0.125 | 0.024027 |
0.028925 | ... | ... | 13.475 | 0 | 13.475 | 162000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.028639 |
0.033271 | ... | ... | 12.500 | 0 | 12.500 | 163000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.033252 |
0.037733 | ... | ... | 11.550 | -0.025 | 11.525 | 164000 | 0.175 | -0.075 | 0.250 | ... | ... | 0.03795 |
0.04238 | ... | ... | 10.575 | -0.025 | 10.550 | 165000 | 0.200 | -0.075 | 0.275 | 0.225 | 0.225 | 0.04281 |
0.049831 | ... | ... | 9.650 | -0.050 | 9.600 | 166000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.050409 |
0.057255 | ... | ... | 8.700 | -0.050 | 8.650 | 167000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | 0.05795 |
0.066744 | ... | ... | 7.775 | -0.050 | 7.725 | 168000 | 0.375 | -0.100 | 0.475 | 0.525 | 0.400 | 0.067484 |
0.077612 | ... | ... | 6.900 | -0.075 | 6.825 | 169000 | 0.450 | -0.125 | 0.575 | 0.600 | 0.525 | 0.076815 |
0.089201 | ... | ... | 6.025 | -0.075 | 5.950 | 170000 | 0.575 | -0.150 | 0.725 | 0.750 | 0.575 | 0.088682 |
0.100918 | ... | ... | 5.200 | -0.100 | 5.100 | 171000 | 0.725 | -0.150 | 0.875 | 0.900 | 0.750 | 0.100609 |
0.112772 | ... | ... | 4.425 | -0.125 | 4.300 | 172000 | 0.925 | -0.175 | 1.100 | 1.075 | 0.925 | 0.112618 |
0.123407 | ... | ... | 3.700 | -0.150 | 3.550 | 173000 | 1.175 | -0.200 | 1.375 | 1.450 | 1.200 | 0.123349 |
0.131721 | 3.500 | 3.050 | 3.025 | -0.150 | 2.875 | 174000 | 1.500 | -0.200 | 1.700 | 1.850 | 1.325 | 0.131709 |
0.136233 | 2.200 | 2.200 | 2.425 | -0.150 | 2.275 | 175000 | 1.900 | -0.200 | 2.100 | 2 | 2 | 0.136233 |
0.135965 | 1.975 | 1.725 | 1.925 | -0.175 | 1.750 | 176000 | 2.375 | -0.225 | 2.600 | 2.250 | 2.250 | 0.135967 |
0.130586 | 1.600 | 1.300 | 1.475 | -0.150 | 1.325 | 177000 | 2.950 | -0.200 | 3.150 | 3 | 3 | 0.130609 |
0.120502 | 1.050 | 1.050 | 1.100 | -0.125 | 0.975 | 178000 | 3.600 | -0.175 | 3.775 | 3.475 | 3.475 | 0.120599 |
0.107677 | 0.900 | 0.700 | 0.825 | -0.100 | 0.725 | 179000 | 4.350 | -0.150 | 4.500 | ... | ... | 0.107923 |
0.092933 | 0.725 | 0.450 | 0.600 | -0.075 | 0.525 | 180000 | 5.150 | -0.125 | 5.275 | 5.250 | 5.250 | 0.093432 |
0.077839 | 0.450 | 0.350 | 0.450 | -0.075 | 0.375 | 181000 | 6 | -0.100 | 6.100 | ... | ... | 0.078711 |
0.064532 | ... | ... | 0.325 | -0.050 | 0.275 | 182000 | 6.875 | -0.125 | 7 | ... | ... | 0.06335 |
0.052511 | ... | ... | 0.250 | -0.050 | 0.200 | 183000 | 7.800 | -0.125 | 7.925 | ... | ... | 0.051294 |
0.042873 | ... | ... | 0.200 | -0.050 | 0.150 | 184000 | 8.750 | -0.100 | 8.850 | ... | ... | 0.041746 |
0.032504 | 0.125 | 0.125 | 0.150 | -0.050 | 0.100 | 185000 | 9.725 | -0.075 | 9.800 | ... | ... | 0.035907 |
0.02605 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 186000 | 10.700 | -0.075 | 10.775 | ... | ... | 0.030205 |
0.024753 | ... | ... | 0.100 | -0.025 | 0.075 | 187000 | 11.675 | -0.075 | 11.750 | ... | ... | 0.02448 |
0.018363 | ... | ... | 0.075 | -0.025 | 0.050 | 188000 | 12.650 | -0.075 | 12.725 | ... | ... | 0.018517 |
0.017542 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 189000 | 13.650 | -0.075 | 13.725 | ... | ... | 0.018138 |
0.010625 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 14.650 | -0.050 | 14.700 | ... | ... | 0.017809 |
0.010183 | ... | ... | 0.050 | -0.025 | 0.025 | 191000 | 15.625 | -0.075 | 15.700 | ... | ... | 0.011976 |
0.009785 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.625 | -0.075 | 16.700 | ... | ... | 0.012008 |
0.009425 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.625 | -0.075 | 17.700 | ... | ... | 0.012039 |
0.009096 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 18.625 | -0.050 | 18.675 | ... | ... | 0.01207 |
0.008795 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 19.625 | -0.050 | 19.675 | ... | ... | 0.012102 |
0.005351 | ... | ... | 0.025 | -0.012 | 0.013 | 196000 | 20.625 | -0.050 | 20.675 | ... | ... | 0.012133 |
0.005185 | ... | ... | 0.025 | -0.012 | 0.013 | 197000 | 21.625 | -0.050 | 21.675 | ... | ... | 0.012164 |
0.00503 | ... | ... | 0.025 | -0.012 | 0.013 | 198000 | 22.625 | -0.050 | 22.675 | ... | ... | 0.012195 |
0.004886 | ... | ... | 0.025 | -0.012 | 0.013 | 199000 | 23.625 | -0.050 | 23.675 | ... | ... | 0.012226 |
0.004753 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.625 | -0.050 | 24.675 | ... | ... | 0.012257 |
0.004628 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.625 | -0.050 | 25.675 | ... | ... | 0.012288 |
0.004511 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.625 | -0.050 | 26.675 | ... | ... | 0.012318 |
0.004402 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.625 | -0.050 | 27.675 | ... | ... | 0.012349 |
0.004299 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.625 | -0.050 | 28.675 | ... | ... | 0.01238 |
0.004202 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.625 | -0.050 | 29.675 | ... | ... | 0.01241 |
0.00411 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.625 | -0.050 | 30.675 | ... | ... | 0.012441 |
0.004023 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.625 | -0.050 | 31.675 | ... | ... | 0.012471 |
0.003941 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.625 | -0.050 | 32.675 | ... | ... | 0.012502 |
0.003864 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.625 | -0.050 | 33.675 | ... | ... | 0.012532 |
0.00379 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.625 | -0.050 | 34.675 | ... | ... | 0.012563 |
0.00372 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.625 | -0.050 | 35.675 | ... | ... | 0.012593 |
0.003652 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.625 | -0.050 | 36.675 | ... | ... | 0.012623 |
0.003588 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.625 | -0.050 | 37.675 | ... | ... | 0.012653 |
0.003527 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.625 | -0.050 | 38.675 | ... | ... | 0.012683 |
0.003469 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.625 | -0.050 | 39.675 | ... | ... | 0.012713 |
0.003413 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.625 | -0.050 | 40.675 | ... | ... | 0.012743 |
0.00336 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.625 | -0.050 | 41.675 | ... | ... | 0.012773 |
0.003308 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.625 | -0.050 | 42.675 | ... | ... | 0.012803 |
0.003258 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.625 | -0.050 | 43.675 | ... | ... | 0.012832 |
0.00321 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.625 | -0.050 | 44.675 | ... | ... | 0.012862 |
0.003164 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.625 | -0.050 | 45.675 | ... | ... | 0.012892 |
0.00312 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.625 | -0.050 | 46.675 | ... | ... | 0.012921 |
0.003078 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.625 | -0.050 | 47.675 | ... | ... | 0.012951 |
0.003038 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.625 | -0.050 | 48.675 | ... | ... | 0.01298 |
0.002998 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.625 | -0.050 | 49.675 | ... | ... | 0.01301 |
0.00296 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.625 | -0.050 | 50.675 | ... | ... | 0.013039 |
0.002923 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.625 | -0.050 | 51.675 | ... | ... | 0.013068 |
0.002888 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.625 | -0.050 | 52.675 | ... | ... | 0.013098 |
0.002853 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.625 | -0.050 | 53.675 | ... | ... | 0.013127 |
0.00282 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.625 | -0.050 | 54.675 | ... | ... | 0.013156 |
0.002787 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.625 | -0.050 | 55.675 | ... | ... | 0.013185 |
0.002756 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.625 | -0.050 | 56.675 | ... | ... | 0.013214 |
0.002696 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.625 | -0.050 | 58.675 | ... | ... | 0.013272 |
0.00264 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.625 | -0.050 | 60.675 | ... | ... | 0.01333 |
0.002587 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.625 | -0.050 | 62.675 | ... | ... | 0.013387 |
0.002537 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.625 | -0.050 | 64.675 | ... | ... | 0.013444 |
0.002489 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.625 | -0.050 | 66.675 | ... | ... | 0.013502 |
0.002444 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.625 | -0.050 | 68.675 | ... | ... | 0.013558 |
0.002401 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.625 | -0.050 | 70.675 | ... | ... | 0.013615 |
0.002359 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.625 | -0.050 | 72.675 | ... | ... | 0.013672 |
0.00232 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.625 | -0.050 | 74.675 | ... | ... | 0.013728 |
0.002283 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.625 | -0.050 | 76.675 | ... | ... | 0.013784 |
0.002248 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.625 | -0.050 | 78.675 | ... | ... | 0.01384 |
0.002214 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.625 | -0.050 | 80.675 | ... | ... | 0.013896 |
0.002182 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.625 | -0.050 | 82.675 | ... | ... | 0.013951 |
0.00215 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.625 | -0.050 | 84.675 | ... | ... | 0.014006 |
0.00212 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.625 | -0.050 | 86.675 | ... | ... | 0.014062 |
0.002092 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.625 | -0.050 | 88.675 | ... | ... | 0.014117 |
0.002064 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.625 | -0.050 | 90.675 | ... | ... | 0.014171 |
0.002037 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.625 | -0.050 | 92.675 | ... | ... | 0.014226 |
0.002012 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.625 | -0.050 | 94.675 | ... | ... | 0.01428 |
0.001987 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.625 | -0.050 | 96.675 | ... | ... | 0.014335 |
0.001964 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.625 | -0.050 | 98.675 | ... | ... | 0.014389 |
0.001941 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.625 | -0.050 | 100.675 | ... | ... | 0.014443 |
0.001919 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.625 | -0.050 | 102.675 | ... | ... | 0.014496 |
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.