Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.007562 | ... | ... | 98.600 | -0.425 | 98.175 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.001162 |
0.007643 | ... | ... | 96.600 | -0.425 | 96.175 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.001193 |
0.007723 | ... | ... | 94.600 | -0.425 | 94.175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.001225 |
0.007803 | ... | ... | 92.600 | -0.425 | 92.175 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.001258 |
0.007882 | ... | ... | 90.600 | -0.425 | 90.175 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.001292 |
0.00796 | ... | ... | 88.600 | -0.425 | 88.175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.001327 |
0.008037 | ... | ... | 86.600 | -0.425 | 86.175 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001364 |
0.008114 | ... | ... | 84.600 | -0.425 | 84.175 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.001401 |
0.00819 | ... | ... | 82.600 | -0.425 | 82.175 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001441 |
0.008265 | ... | ... | 80.600 | -0.425 | 80.175 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001481 |
0.008339 | ... | ... | 78.600 | -0.425 | 78.175 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.001524 |
0.008413 | ... | ... | 76.600 | -0.425 | 76.175 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.001568 |
0.008487 | ... | ... | 74.600 | -0.425 | 74.175 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001614 |
0.00856 | ... | ... | 72.600 | -0.425 | 72.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001662 |
0.008632 | ... | ... | 70.600 | -0.425 | 70.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001712 |
0.008704 | ... | ... | 68.600 | -0.425 | 68.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001764 |
0.008775 | ... | ... | 66.600 | -0.425 | 66.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.00182 |
0.008846 | ... | ... | 64.600 | -0.425 | 64.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001877 |
0.008916 | ... | ... | 62.600 | -0.425 | 62.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.001938 |
0.008985 | ... | ... | 60.600 | -0.425 | 60.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.002002 |
0.009054 | ... | ... | 58.600 | -0.425 | 58.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.00207 |
0.009123 | ... | ... | 56.600 | -0.425 | 56.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.002142 |
0.009191 | ... | ... | 54.600 | -0.425 | 54.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.002218 |
0.009225 | ... | ... | 53.600 | -0.425 | 53.175 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.002257 |
0.009259 | ... | ... | 52.600 | -0.425 | 52.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.002298 |
0.009293 | ... | ... | 51.600 | -0.425 | 51.175 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.00234 |
0.009326 | ... | ... | 50.600 | -0.425 | 50.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.002384 |
0.00936 | ... | ... | 49.600 | -0.425 | 49.175 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.002429 |
0.009393 | ... | ... | 48.600 | -0.425 | 48.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.002476 |
0.009426 | ... | ... | 47.600 | -0.425 | 47.175 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.002524 |
0.00946 | ... | ... | 46.600 | -0.425 | 46.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.002574 |
0.009493 | ... | ... | 45.600 | -0.425 | 45.175 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.002626 |
0.009526 | ... | ... | 44.600 | -0.425 | 44.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.00268 |
0.009558 | ... | ... | 43.600 | -0.425 | 43.175 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.002735 |
0.009591 | ... | ... | 42.600 | -0.425 | 42.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.002793 |
0.009624 | ... | ... | 41.600 | -0.425 | 41.175 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.002854 |
0.009656 | ... | ... | 40.600 | -0.425 | 40.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.002916 |
0.009689 | ... | ... | 39.600 | -0.425 | 39.175 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.002981 |
0.009721 | ... | ... | 38.600 | -0.425 | 38.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.00305 |
0.009753 | ... | ... | 37.600 | -0.425 | 37.175 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.003121 |
0.009786 | ... | ... | 36.600 | -0.425 | 36.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.003196 |
0.009818 | ... | ... | 35.600 | -0.425 | 35.175 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0.003274 |
0.00985 | ... | ... | 34.600 | -0.425 | 34.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.003356 |
0.009882 | ... | ... | 33.600 | -0.425 | 33.175 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0.003441 |
0.009913 | ... | ... | 32.600 | -0.425 | 32.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.003531 |
0.009945 | ... | ... | 31.600 | -0.425 | 31.175 | 155000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.003626 |
0.009977 | ... | ... | 30.600 | -0.425 | 30.175 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.00599 |
0.010008 | ... | ... | 29.600 | -0.425 | 29.175 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.006155 |
0.01004 | ... | ... | 28.600 | -0.425 | 28.175 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.00633 |
0.010071 | ... | ... | 27.600 | -0.425 | 27.175 | 159000 | 0.025 | 0 | 0.025 | ... | ... | 0.006515 |
0.010102 | ... | ... | 26.600 | -0.425 | 26.175 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0.00671 |
0.010134 | ... | ... | 25.600 | -0.425 | 25.175 | 161000 | 0.025 | 0 | 0.025 | ... | ... | 0.006918 |
0.010165 | ... | ... | 24.600 | -0.425 | 24.175 | 162000 | 0.025 | 0 | 0.025 | ... | ... | 0.007141 |
0.010196 | ... | ... | 23.625 | -0.450 | 23.175 | 163000 | 0.025 | 0 | 0.025 | ... | ... | 0.007379 |
0.014305 | ... | ... | 22.625 | -0.425 | 22.200 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007633 |
0.014522 | ... | ... | 21.625 | -0.425 | 21.200 | 165000 | 0.050 | 0 | 0.050 | ... | ... | 0.012677 |
0.014757 | ... | ... | 20.625 | -0.425 | 20.200 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.013129 |
0.01501 | ... | ... | 19.625 | -0.425 | 19.200 | 167000 | 0.050 | 0 | 0.050 | ... | ... | 0.013617 |
0.015285 | ... | ... | 18.650 | -0.450 | 18.200 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0.014146 |
0.015585 | ... | ... | 17.650 | -0.450 | 17.200 | 169000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.014722 |
0.015916 | ... | ... | 16.650 | -0.450 | 16.200 | 170000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.015353 |
0.020927 | ... | ... | 15.650 | -0.425 | 15.225 | 171000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.016046 |
0.021582 | ... | ... | 14.650 | -0.425 | 14.225 | 172000 | 0.075 | 0 | 0.075 | ... | ... | 0.021686 |
0.022315 | ... | ... | 13.650 | -0.425 | 13.225 | 173000 | 0.075 | 0 | 0.075 | ... | ... | 0.022744 |
0.027711 | 12.625 | 12.625 | 12.675 | -0.425 | 12.250 | 174000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.023929 |
0.028909 | ... | ... | 11.675 | -0.425 | 11.250 | 175000 | 0.100 | 0 | 0.100 | ... | ... | 0.029916 |
0.030281 | ... | ... | 10.700 | -0.450 | 10.250 | 176000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | 0.031657 |
0.036511 | ... | ... | 9.725 | -0.450 | 9.275 | 177000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.038064 |
0.04296 | ... | ... | 8.750 | -0.450 | 8.300 | 178000 | 0.150 | 0 | 0.150 | 0.175 | 0.125 | 0.044676 |
0.049804 | ... | ... | 7.775 | -0.450 | 7.325 | 179000 | 0.175 | -0.025 | 0.200 | 0.150 | 0.150 | 0.051671 |
0.063763 | ... | ... | 6.850 | -0.450 | 6.400 | 180000 | 0.225 | -0.025 | 0.250 | 0.300 | 0.300 | 0.062474 |
0.076924 | ... | ... | 5.925 | -0.450 | 5.475 | 181000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.076054 |
0.091833 | ... | ... | 5.025 | -0.450 | 4.575 | 182000 | 0.425 | 0 | 0.425 | 0.625 | 0.325 | 0.093102 |
0.109885 | ... | ... | 4.175 | -0.425 | 3.750 | 183000 | 0.575 | 0 | 0.575 | 0.475 | 0.475 | 0.109636 |
0.126175 | ... | ... | 3.375 | -0.400 | 2.975 | 184000 | 0.800 | 0 | 0.800 | 1.175 | 0.650 | 0.126088 |
0.13884 | 2 | 2 | 2.675 | -0.400 | 2.275 | 185000 | 1.100 | 0.025 | 1.075 | 1.550 | 0.850 | 0.138825 |
0.144995 | 2.225 | 1.650 | 2.025 | -0.350 | 1.675 | 186000 | 1.500 | 0.075 | 1.425 | 2.050 | 1.200 | 0.144995 |
0.142301 | 1.500 | 0.900 | 1.500 | -0.325 | 1.175 | 187000 | 2 | 0.125 | 1.875 | 2.600 | 1.800 | 0.142307 |
0.130589 | 1.300 | 0.800 | 1.050 | -0.250 | 0.800 | 188000 | 2.625 | 0.175 | 2.450 | ... | ... | 0.130655 |
0.112108 | 0.650 | 0.450 | 0.725 | -0.200 | 0.525 | 189000 | 3.350 | 0.225 | 3.125 | 3.275 | 2.825 | 0.112353 |
0.091891 | 0.500 | 0.275 | 0.500 | -0.150 | 0.350 | 190000 | 4.175 | 0.275 | 3.900 | ... | ... | 0.09246 |
0.071565 | 0.275 | 0.200 | 0.325 | -0.100 | 0.225 | 191000 | 5.050 | 0.325 | 4.725 | ... | ... | 0.072646 |
0.054941 | 0.125 | 0.125 | 0.225 | -0.075 | 0.150 | 192000 | 5.950 | 0.350 | 5.600 | ... | ... | 0.052199 |
0.041335 | ... | ... | 0.150 | -0.050 | 0.100 | 193000 | 6.900 | 0.375 | 6.525 | ... | ... | 0.038274 |
0.032765 | ... | ... | 0.100 | -0.025 | 0.075 | 194000 | 7.875 | 0.400 | 7.475 | 8.250 | 8.250 | 0.029756 |
0.024076 | ... | ... | 0.075 | -0.025 | 0.050 | 195000 | 8.850 | 0.400 | 8.450 | ... | ... | 0.021045 |
0.014513 | ... | ... | 0.050 | -0.025 | 0.025 | 196000 | 9.850 | 0.425 | 9.425 | ... | ... | 0.020252 |
0.013649 | ... | ... | 0.050 | -0.025 | 0.025 | 197000 | 10.850 | 0.425 | 10.425 | ... | ... | 0.01959 |
0.012898 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 11.825 | 0.400 | 11.425 | ... | ... | 0.011235 |
0.012247 | ... | ... | 0.025 | 0 | 0.025 | 199000 | 12.825 | 0.425 | 12.400 | ... | ... | 0.011263 |
0.007417 | ... | ... | 0.025 | -0.012 | 0.013 | 200000 | 13.825 | 0.425 | 13.400 | ... | ... | 0.011291 |
0.007076 | ... | ... | 0.025 | -0.012 | 0.013 | 201000 | 14.825 | 0.425 | 14.400 | ... | ... | 0.01132 |
0.006773 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 15.825 | 0.425 | 15.400 | ... | ... | 0.011348 |
0.006497 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 16.825 | 0.425 | 16.400 | ... | ... | 0.011376 |
0.00625 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 17.825 | 0.425 | 17.400 | ... | ... | 0.011404 |
0.006024 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 18.825 | 0.425 | 18.400 | ... | ... | 0.011433 |
0.005817 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 19.825 | 0.425 | 19.400 | ... | ... | 0.011461 |
0.005627 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 20.825 | 0.425 | 20.400 | ... | ... | 0.011489 |
0.005453 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 21.825 | 0.425 | 21.400 | ... | ... | 0.011517 |
0.005291 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 22.825 | 0.425 | 22.400 | ... | ... | 0.011544 |
0.00514 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 23.825 | 0.425 | 23.400 | ... | ... | 0.011572 |
0.005 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 24.825 | 0.425 | 24.400 | ... | ... | 0.0116 |
0.004869 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 25.825 | 0.425 | 25.400 | ... | ... | 0.011627 |
0.004747 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 26.825 | 0.425 | 26.400 | ... | ... | 0.011655 |
0.004632 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 27.825 | 0.425 | 27.400 | ... | ... | 0.011683 |
0.004524 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 28.825 | 0.425 | 28.400 | ... | ... | 0.01171 |
0.004422 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 29.825 | 0.425 | 29.400 | ... | ... | 0.011738 |
0.004325 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 30.825 | 0.425 | 30.400 | ... | ... | 0.011765 |
0.004234 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 31.825 | 0.425 | 31.400 | ... | ... | 0.011793 |
0.004148 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 32.825 | 0.425 | 32.400 | ... | ... | 0.01182 |
0.004067 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 33.825 | 0.425 | 33.400 | ... | ... | 0.011847 |
0.003989 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 34.825 | 0.425 | 34.400 | ... | ... | 0.011874 |
0.003915 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 35.825 | 0.425 | 35.400 | ... | ... | 0.011901 |
0.003844 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 36.825 | 0.425 | 36.400 | ... | ... | 0.011929 |
0.003776 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 37.825 | 0.425 | 37.400 | ... | ... | 0.011956 |
0.003712 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 38.825 | 0.425 | 38.400 | ... | ... | 0.011983 |
0.00365 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 39.825 | 0.425 | 39.400 | ... | ... | 0.01201 |
0.003592 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 40.825 | 0.425 | 40.400 | ... | ... | 0.012037 |
0.003535 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 41.825 | 0.425 | 41.400 | ... | ... | 0.012063 |
0.003481 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 42.825 | 0.425 | 42.400 | ... | ... | 0.01209 |
0.003428 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 43.825 | 0.425 | 43.400 | ... | ... | 0.012117 |
0.003378 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 44.825 | 0.425 | 44.400 | ... | ... | 0.012144 |
0.003329 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 45.825 | 0.425 | 45.400 | ... | ... | 0.01217 |
0.003283 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 46.825 | 0.425 | 46.400 | ... | ... | 0.012197 |
0.003239 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 47.825 | 0.425 | 47.400 | ... | ... | 0.012223 |
0.003196 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 48.825 | 0.425 | 48.400 | ... | ... | 0.01225 |
0.003154 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 49.825 | 0.425 | 49.400 | ... | ... | 0.012276 |
0.003075 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 51.825 | 0.425 | 51.400 | ... | ... | 0.012329 |
0.003001 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 53.825 | 0.425 | 53.400 | ... | ... | 0.012382 |
0.002931 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 55.825 | 0.425 | 55.400 | ... | ... | 0.012434 |
0.002866 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 57.825 | 0.425 | 57.400 | ... | ... | 0.012486 |
0.002805 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 59.825 | 0.425 | 59.400 | ... | ... | 0.012539 |
0.002747 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 61.825 | 0.425 | 61.400 | ... | ... | 0.01259 |
0.002692 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 63.825 | 0.425 | 63.400 | ... | ... | 0.012642 |
0.00264 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 65.825 | 0.425 | 65.400 | ... | ... | 0.012694 |
0.002591 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 67.825 | 0.425 | 67.400 | ... | ... | 0.012745 |
0.002545 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 69.825 | 0.425 | 69.400 | ... | ... | 0.012796 |
0.0025 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 71.825 | 0.425 | 71.400 | ... | ... | 0.012847 |
0.002458 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 73.825 | 0.425 | 73.400 | ... | ... | 0.012898 |
0.002418 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 75.825 | 0.425 | 75.400 | ... | ... | 0.012949 |
0.002379 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 77.825 | 0.425 | 77.400 | ... | ... | 0.012999 |
0.002343 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 79.825 | 0.425 | 79.400 | ... | ... | 0.01305 |
0.002308 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 81.825 | 0.425 | 81.400 | ... | ... | 0.0131 |
0.002274 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 83.825 | 0.425 | 83.400 | ... | ... | 0.01315 |
0.002241 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 85.825 | 0.425 | 85.400 | ... | ... | 0.0132 |
0.00221 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 87.825 | 0.425 | 87.400 | ... | ... | 0.013249 |
0.00218 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 89.825 | 0.425 | 89.400 | ... | ... | 0.013299 |
0.002151 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 91.825 | 0.425 | 91.400 | ... | ... | 0.013348 |
0.002124 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 93.825 | 0.425 | 93.400 | ... | ... | 0.013398 |
0.002098 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 95.825 | 0.425 | 95.400 | ... | ... | 0.013447 |
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.