Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004509 | ... | ... | 98.825 | 1.300 | 100.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.000923 |
0.004557 | ... | ... | 96.825 | 1.300 | 98.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.000947 |
0.004604 | ... | ... | 94.825 | 1.300 | 96.125 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.000972 |
0.004651 | ... | ... | 92.825 | 1.300 | 94.125 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.000998 |
0.004698 | ... | ... | 90.825 | 1.300 | 92.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.001025 |
0.004744 | ... | ... | 88.825 | 1.300 | 90.125 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.001052 |
0.00479 | ... | ... | 86.825 | 1.300 | 88.125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001081 |
0.004835 | ... | ... | 84.825 | 1.300 | 86.125 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.00111 |
0.00488 | ... | ... | 82.825 | 1.300 | 84.125 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001141 |
0.004925 | ... | ... | 80.825 | 1.300 | 82.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001173 |
0.004969 | ... | ... | 78.825 | 1.300 | 80.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.001205 |
0.005013 | ... | ... | 76.825 | 1.300 | 78.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.00124 |
0.005056 | ... | ... | 74.825 | 1.300 | 76.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001276 |
0.005099 | ... | ... | 72.825 | 1.300 | 74.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001313 |
0.005142 | ... | ... | 70.825 | 1.300 | 72.125 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001352 |
0.005184 | ... | ... | 68.825 | 1.300 | 70.125 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001392 |
0.005227 | ... | ... | 66.825 | 1.300 | 68.125 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001435 |
0.005268 | ... | ... | 64.825 | 1.300 | 66.125 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.00148 |
0.00531 | ... | ... | 62.825 | 1.300 | 64.125 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.001526 |
0.005351 | ... | ... | 60.825 | 1.300 | 62.125 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.001576 |
0.005392 | ... | ... | 58.825 | 1.300 | 60.125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001628 |
0.005433 | ... | ... | 56.825 | 1.300 | 58.125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.001683 |
0.005473 | ... | ... | 54.825 | 1.300 | 56.125 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001741 |
0.005493 | ... | ... | 53.825 | 1.300 | 55.125 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.001771 |
0.005513 | ... | ... | 52.825 | 1.300 | 54.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001802 |
0.005533 | ... | ... | 51.825 | 1.300 | 53.125 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.001834 |
0.005553 | ... | ... | 50.825 | 1.300 | 52.125 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001868 |
0.005573 | ... | ... | 49.825 | 1.300 | 51.125 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.001902 |
0.005593 | ... | ... | 48.825 | 1.300 | 50.125 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001937 |
0.005613 | ... | ... | 47.825 | 1.300 | 49.125 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.001974 |
0.005632 | ... | ... | 46.825 | 1.300 | 48.125 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.002012 |
0.005652 | ... | ... | 45.825 | 1.300 | 47.125 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.002051 |
0.005671 | ... | ... | 44.825 | 1.300 | 46.125 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.002091 |
0.005691 | ... | ... | 43.825 | 1.300 | 45.125 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.002133 |
0.00571 | ... | ... | 42.825 | 1.300 | 44.125 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.002177 |
0.00573 | ... | ... | 41.825 | 1.300 | 43.125 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.002222 |
0.005749 | ... | ... | 40.825 | 1.300 | 42.125 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.002269 |
0.005768 | ... | ... | 39.825 | 1.300 | 41.125 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.002318 |
0.005788 | ... | ... | 38.825 | 1.300 | 40.125 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.002369 |
0.005807 | ... | ... | 37.825 | 1.300 | 39.125 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.002422 |
0.005826 | ... | ... | 36.825 | 1.300 | 38.125 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.002477 |
0.005845 | ... | ... | 35.825 | 1.300 | 37.125 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0.002535 |
0.005864 | ... | ... | 34.825 | 1.300 | 36.125 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.002596 |
0.005883 | ... | ... | 33.825 | 1.300 | 35.125 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0.002659 |
0.005902 | ... | ... | 32.825 | 1.300 | 34.125 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.002726 |
0.005921 | ... | ... | 31.825 | 1.300 | 33.125 | 155000 | 0.013 | 0 | 0.013 | ... | ... | 0.002795 |
0.00594 | ... | ... | 30.825 | 1.300 | 32.125 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.002868 |
0.005958 | ... | ... | 29.825 | 1.300 | 31.125 | 157000 | 0.013 | 0 | 0.013 | ... | ... | 0.002945 |
0.005977 | ... | ... | 28.825 | 1.300 | 30.125 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.003027 |
0.005996 | ... | ... | 27.825 | 1.300 | 29.125 | 159000 | 0.013 | 0 | 0.013 | ... | ... | 0.003113 |
0.006014 | ... | ... | 26.825 | 1.300 | 28.125 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.003204 |
0.006033 | ... | ... | 25.825 | 1.300 | 27.125 | 161000 | 0.013 | 0 | 0.013 | ... | ... | 0.0033 |
0.006051 | ... | ... | 24.825 | 1.300 | 26.125 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.003403 |
0.006069 | ... | ... | 23.825 | 1.300 | 25.125 | 163000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.003512 |
0.006088 | ... | ... | 22.825 | 1.300 | 24.125 | 164000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.003629 |
0.006106 | ... | ... | 21.825 | 1.300 | 23.125 | 165000 | 0.025 | 0 | 0.025 | ... | ... | 0.005993 |
0.006124 | ... | ... | 20.825 | 1.300 | 22.125 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0.0062 |
0.006143 | ... | ... | 19.825 | 1.300 | 21.125 | 167000 | 0.025 | 0 | 0.025 | ... | ... | 0.006423 |
0.006161 | ... | ... | 18.825 | 1.300 | 20.125 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0.006663 |
0.006179 | ... | ... | 17.850 | 1.275 | 19.125 | 169000 | 0.025 | 0 | 0.025 | ... | ... | 0.006924 |
0.006197 | ... | ... | 16.850 | 1.275 | 18.125 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.007207 |
0.011002 | ... | ... | 15.850 | 1.300 | 17.150 | 171000 | 0.025 | 0 | 0.025 | ... | ... | 0.007516 |
0.011288 | ... | ... | 14.850 | 1.300 | 16.150 | 172000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.007856 |
0.011605 | ... | ... | 13.850 | 1.300 | 15.150 | 173000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.008231 |
0.011958 | ... | ... | 12.850 | 1.300 | 14.150 | 174000 | 0.050 | 0 | 0.050 | ... | ... | 0.013663 |
0.012355 | ... | ... | 11.875 | 1.275 | 13.150 | 175000 | 0.050 | 0 | 0.050 | ... | ... | 0.01436 |
0.017567 | ... | ... | 10.875 | 1.300 | 12.175 | 176000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.015141 |
0.01837 | ... | ... | 9.875 | 1.300 | 11.175 | 177000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.016028 |
0.019296 | ... | ... | 8.900 | 1.275 | 10.175 | 178000 | 0.075 | 0 | 0.075 | ... | ... | 0.021783 |
0.024984 | ... | ... | 7.925 | 1.275 | 9.200 | 179000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.023219 |
0.026565 | ... | ... | 6.950 | 1.250 | 8.200 | 180000 | 0.075 | -0.050 | 0.125 | 0.075 | 0.075 | 0.024901 |
0.032848 | ... | ... | 6 | 1.225 | 7.225 | 181000 | 0.100 | -0.075 | 0.175 | 0.100 | 0.100 | 0.031535 |
0.039489 | ... | ... | 5.050 | 1.200 | 6.250 | 182000 | 0.125 | -0.100 | 0.225 | 0.125 | 0.125 | 0.038451 |
0.050047 | ... | ... | 4.150 | 1.150 | 5.300 | 183000 | 0.175 | -0.150 | 0.325 | 0.250 | 0.150 | 0.049333 |
0.060845 | ... | ... | 3.300 | 1.050 | 4.350 | 184000 | 0.250 | -0.225 | 0.475 | 0.350 | 0.225 | 0.062902 |
0.078207 | 2.850 | 2.850 | 2.500 | 0.975 | 3.475 | 185000 | 0.350 | -0.325 | 0.675 | 0.500 | 0.450 | 0.077972 |
0.096364 | 2.625 | 2.625 | 1.825 | 0.850 | 2.675 | 186000 | 0.550 | -0.450 | 1 | 0.800 | 0.450 | 0.096284 |
0.11071 | 1.925 | 1.850 | 1.250 | 0.700 | 1.950 | 187000 | 0.825 | -0.600 | 1.425 | 0.825 | 0.825 | 0.110697 |
0.117585 | 1.325 | 1.025 | 0.850 | 0.475 | 1.325 | 188000 | 1.200 | -0.800 | 2 | 1.625 | 1.075 | 0.117585 |
0.113403 | 0.750 | 0.650 | 0.525 | 0.325 | 0.850 | 189000 | 1.725 | -0.975 | 2.700 | 1.600 | 1.600 | 0.11341 |
0.097871 | 0.600 | 0.600 | 0.300 | 0.200 | 0.500 | 190000 | 2.375 | -1.100 | 3.475 | 3 | 3 | 0.097948 |
0.07751 | 0.275 | 0.175 | 0.175 | 0.125 | 0.300 | 191000 | 3.175 | -1.175 | 4.350 | ... | ... | 0.077768 |
0.057082 | ... | ... | 0.100 | 0.075 | 0.175 | 192000 | 4.050 | -1.225 | 5.275 | ... | ... | 0.057665 |
0.039699 | ... | ... | 0.075 | 0.025 | 0.100 | 193000 | 4.975 | -1.275 | 6.250 | ... | ... | 0.040763 |
0.031008 | ... | ... | 0.050 | 0.025 | 0.075 | 194000 | 5.950 | -1.275 | 7.225 | ... | ... | 0.032448 |
0.022553 | ... | ... | 0.025 | 0.025 | 0.050 | 195000 | 6.925 | -1.275 | 8.200 | ... | ... | 0.024514 |
0.01352 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 7.900 | -1.300 | 9.200 | ... | ... | 0.016368 |
0.01254 | ... | ... | 0.025 | 0 | 0.025 | 197000 | 8.900 | -1.275 | 10.175 | ... | ... | 0.015531 |
0.007529 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 9.875 | -1.300 | 11.175 | ... | ... | 0.006686 |
0.007061 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 10.875 | -1.300 | 12.175 | ... | ... | 0.006703 |
0.006654 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 11.875 | -1.300 | 13.175 | ... | ... | 0.00672 |
0.006304 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 12.875 | -1.300 | 14.175 | ... | ... | 0.006737 |
0.005993 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 13.875 | -1.300 | 15.175 | ... | ... | 0.006754 |
0.005719 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 14.875 | -1.300 | 16.175 | ... | ... | 0.006771 |
0.005474 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 15.875 | -1.300 | 17.175 | ... | ... | 0.006788 |
0.005252 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 16.875 | -1.300 | 18.175 | ... | ... | 0.006804 |
0.005053 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 17.875 | -1.300 | 19.175 | ... | ... | 0.006821 |
0.004871 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 18.875 | -1.300 | 20.175 | ... | ... | 0.006838 |
0.004703 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 19.875 | -1.300 | 21.175 | ... | ... | 0.006855 |
0.00455 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 20.875 | -1.300 | 22.175 | ... | ... | 0.006871 |
0.00441 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 21.875 | -1.300 | 23.175 | ... | ... | 0.006888 |
0.004278 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 22.875 | -1.300 | 24.175 | ... | ... | 0.006904 |
0.004157 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 23.875 | -1.300 | 25.175 | ... | ... | 0.006921 |
0.004044 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 24.875 | -1.300 | 26.175 | ... | ... | 0.006937 |
0.003938 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 25.875 | -1.300 | 27.175 | ... | ... | 0.006954 |
0.003839 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 26.875 | -1.300 | 28.175 | ... | ... | 0.00697 |
0.003746 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 27.875 | -1.300 | 29.175 | ... | ... | 0.006987 |
0.003659 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 28.875 | -1.300 | 30.175 | ... | ... | 0.007003 |
0.003577 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 29.875 | -1.300 | 31.175 | ... | ... | 0.007019 |
0.003498 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 30.875 | -1.300 | 32.175 | ... | ... | 0.007036 |
0.003425 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 31.875 | -1.300 | 33.175 | ... | ... | 0.007052 |
0.003355 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 32.875 | -1.300 | 34.175 | ... | ... | 0.007068 |
0.003289 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 33.875 | -1.300 | 35.175 | ... | ... | 0.007084 |
0.003227 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 34.875 | -1.300 | 36.175 | ... | ... | 0.007101 |
0.003167 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 35.875 | -1.300 | 37.175 | ... | ... | 0.007117 |
0.003109 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 36.875 | -1.300 | 38.175 | ... | ... | 0.007133 |
0.003054 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 37.875 | -1.300 | 39.175 | ... | ... | 0.007149 |
0.003002 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 38.875 | -1.300 | 40.175 | ... | ... | 0.007165 |
0.002953 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 39.875 | -1.300 | 41.175 | ... | ... | 0.007181 |
0.002905 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 40.875 | -1.300 | 42.175 | ... | ... | 0.007197 |
0.00286 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 41.875 | -1.300 | 43.175 | ... | ... | 0.007213 |
0.002815 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 42.875 | -1.300 | 44.175 | ... | ... | 0.007229 |
0.002773 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 43.875 | -1.300 | 45.175 | ... | ... | 0.007245 |
0.002732 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 44.875 | -1.300 | 46.175 | ... | ... | 0.007261 |
0.002693 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 45.875 | -1.300 | 47.175 | ... | ... | 0.007276 |
0.002656 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 46.875 | -1.300 | 48.175 | ... | ... | 0.007292 |
0.00262 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 47.875 | -1.300 | 49.175 | ... | ... | 0.007308 |
0.002551 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 49.875 | -1.300 | 51.175 | ... | ... | 0.007339 |
0.002487 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 51.875 | -1.300 | 53.175 | ... | ... | 0.00737 |
0.002427 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 53.875 | -1.300 | 55.175 | ... | ... | 0.007402 |
0.002371 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 55.875 | -1.300 | 57.175 | ... | ... | 0.007433 |
0.002318 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 57.875 | -1.300 | 59.175 | ... | ... | 0.007464 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 59.875 | -1.300 | 61.175 | ... | ... | 0.007495 |
0.002222 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 61.875 | -1.300 | 63.175 | ... | ... | 0.007526 |
0.002177 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 63.875 | -1.300 | 65.175 | ... | ... | 0.007556 |
0.002136 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 65.875 | -1.300 | 67.175 | ... | ... | 0.007587 |
0.002096 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 67.875 | -1.300 | 69.175 | ... | ... | 0.007617 |
0.002058 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 69.875 | -1.300 | 71.175 | ... | ... | 0.007648 |
0.002022 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 71.875 | -1.300 | 73.175 | ... | ... | 0.007678 |
0.001988 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 73.875 | -1.300 | 75.175 | ... | ... | 0.007709 |
0.001955 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 75.875 | -1.300 | 77.175 | ... | ... | 0.007739 |
0.001924 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 77.875 | -1.300 | 79.175 | ... | ... | 0.007769 |
0.001894 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 79.875 | -1.300 | 81.175 | ... | ... | 0.007799 |
0.001866 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 81.875 | -1.300 | 83.175 | ... | ... | 0.007829 |
0.001839 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 83.875 | -1.300 | 85.175 | ... | ... | 0.007858 |
0.001812 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 85.875 | -1.300 | 87.175 | ... | ... | 0.007888 |
0.001787 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 87.875 | -1.300 | 89.175 | ... | ... | 0.007918 |
0.001763 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 89.875 | -1.300 | 91.175 | ... | ... | 0.007947 |
0.00174 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 91.875 | -1.300 | 93.175 | ... | ... | 0.007977 |
0.001717 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 93.875 | -1.300 | 95.175 | ... | ... | 0.008006 |
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.