Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 89.250 | 2.550 | 91.800 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.000832 |
0 | ... | ... | 87.250 | 2.550 | 89.800 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.000855 |
0 | ... | ... | 85.250 | 2.550 | 87.800 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.000879 |
0 | ... | ... | 83.250 | 2.550 | 85.800 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.000904 |
0 | ... | ... | 81.250 | 2.550 | 83.800 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.000929 |
0 | ... | ... | 79.250 | 2.550 | 81.800 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.000956 |
0 | ... | ... | 77.250 | 2.550 | 79.800 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.000983 |
0 | ... | ... | 75.250 | 2.550 | 77.800 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001012 |
0 | ... | ... | 73.250 | 2.550 | 75.800 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.001042 |
0 | ... | ... | 71.250 | 2.550 | 73.800 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001073 |
0 | ... | ... | 69.250 | 2.550 | 71.800 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001106 |
0 | ... | ... | 67.250 | 2.550 | 69.800 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.001139 |
0 | ... | ... | 65.250 | 2.550 | 67.800 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.001175 |
0 | ... | ... | 63.250 | 2.550 | 65.800 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001212 |
0 | ... | ... | 61.250 | 2.550 | 63.800 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001251 |
0 | ... | ... | 59.250 | 2.550 | 61.800 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001292 |
0 | ... | ... | 57.250 | 2.550 | 59.800 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001335 |
0 | ... | ... | 55.250 | 2.550 | 57.800 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001381 |
0 | ... | ... | 53.250 | 2.550 | 55.800 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001429 |
0 | ... | ... | 51.250 | 2.550 | 53.800 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.00148 |
0 | ... | ... | 49.250 | 2.550 | 51.800 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.001534 |
0 | ... | ... | 47.250 | 2.550 | 49.800 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001591 |
0 | ... | ... | 46.250 | 2.550 | 48.800 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.001622 |
0 | ... | ... | 45.250 | 2.550 | 47.800 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.001653 |
0 | ... | ... | 44.250 | 2.550 | 46.800 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.001685 |
0 | ... | ... | 43.250 | 2.550 | 45.800 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001719 |
0 | ... | ... | 42.250 | 2.550 | 44.800 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.001753 |
0 | ... | ... | 41.250 | 2.550 | 43.800 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001789 |
0 | ... | ... | 40.250 | 2.550 | 42.800 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.001827 |
0 | ... | ... | 39.250 | 2.550 | 41.800 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001865 |
0 | ... | ... | 38.250 | 2.550 | 40.800 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.001906 |
0 | ... | ... | 37.250 | 2.550 | 39.800 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001948 |
0 | ... | ... | 36.250 | 2.550 | 38.800 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.001991 |
0 | ... | ... | 35.250 | 2.550 | 37.800 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.002036 |
0 | ... | ... | 34.250 | 2.550 | 36.800 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.002084 |
0 | ... | ... | 33.250 | 2.550 | 35.800 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.002134 |
0 | ... | ... | 32.250 | 2.550 | 34.800 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.002186 |
0 | ... | ... | 31.250 | 2.550 | 33.800 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.00224 |
0 | ... | ... | 30.250 | 2.550 | 32.800 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.002297 |
0 | ... | ... | 29.250 | 2.550 | 31.800 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.002357 |
0 | ... | ... | 28.250 | 2.550 | 30.800 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.002419 |
0 | ... | ... | 27.250 | 2.550 | 29.800 | 148000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.002486 |
0 | ... | ... | 26.250 | 2.550 | 28.800 | 149000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.002556 |
0 | ... | ... | 25.250 | 2.550 | 27.800 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.00263 |
0 | ... | ... | 24.250 | 2.550 | 26.800 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.004345 |
0 | ... | ... | 23.275 | 2.525 | 25.800 | 152000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.004474 |
0 | ... | ... | 22.275 | 2.525 | 24.800 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.004612 |
0 | ... | ... | 21.275 | 2.525 | 23.800 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.004758 |
0 | ... | ... | 20.275 | 2.525 | 22.800 | 155000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.004915 |
0 | ... | ... | 19.275 | 2.525 | 21.800 | 156000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005082 |
0 | ... | ... | 18.275 | 2.550 | 20.825 | 157000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005262 |
0 | ... | ... | 17.300 | 2.525 | 19.825 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005455 |
0 | ... | ... | 16.300 | 2.525 | 18.825 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.005665 |
0 | ... | ... | 15.300 | 2.525 | 17.825 | 160000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.005892 |
0 | ... | ... | 14.325 | 2.500 | 16.825 | 161000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.00978 |
0 | ... | ... | 13.325 | 2.525 | 15.850 | 162000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.010191 |
0 | ... | ... | 12.350 | 2.500 | 14.850 | 163000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.010641 |
0 | ... | ... | 11.375 | 2.500 | 13.875 | 164000 | 0.075 | -0.050 | 0.125 | 0.125 | 0.125 | 0.014377 |
0 | ... | ... | 10.400 | 2.475 | 12.875 | 165000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.01506 |
0 | ... | ... | 9.425 | 2.475 | 11.900 | 166000 | 0.100 | -0.075 | 0.175 | 0.225 | 0.125 | 0.018785 |
0 | ... | ... | 8.450 | 2.475 | 10.925 | 167000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.019768 |
0 | ... | ... | 7.525 | 2.400 | 9.925 | 168000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.023678 |
0 | 9 | 9 | 8.975 | 0.025 | 9 | 169000 | 0.125 | -0.050 | 0.175 | 0.150 | 0.125 | 0.025073 |
0 | 5.300 | 5.300 | 5.700 | 2.300 | 8 | 170000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0.03399 |
0 | 4.500 | 3.650 | 4.850 | 2.225 | 7.075 | 171000 | 0.200 | -0.075 | 0.275 | 0.275 | 0.200 | 0.036189 |
0.048386 | 6.975 | 6.975 | 6.150 | 0.825 | 6.975 | 172000 | 0.225 | -0.125 | 0.350 | 0.225 | 0.225 | 0.040935 |
0.062214 | 6.200 | 6.200 | 5.250 | 0.950 | 6.200 | 173000 | 0.375 | -0.075 | 0.450 | 0.375 | 0.275 | 0.054255 |
0.040863 | 4.800 | 4.750 | 4.375 | 0.425 | 4.800 | 174000 | 0.500 | -0.100 | 0.600 | 0.550 | 0.350 | 0.06418 |
0 | 3.375 | 3.375 | 3.575 | -0.200 | 3.375 | 175000 | 0.625 | -0.150 | 0.775 | 0.900 | 0.500 | 0.073293 |
0.089367 | 4.025 | 3.300 | 2.825 | 1.200 | 4.025 | 176000 | 0.725 | -0.300 | 1.025 | 0.975 | 0.725 | 0.081346 |
0.093431 | 3.025 | 2.425 | 2.150 | 0.875 | 3.025 | 177000 | 1.075 | -0.275 | 1.350 | 1.450 | 0.875 | 0.091655 |
0.097531 | 2.550 | 1.325 | 1.600 | 0.675 | 2.275 | 178000 | 1.425 | -0.350 | 1.775 | 1.650 | 1 | 0.097316 |
0.098451 | 1.850 | 0.850 | 1.125 | 0.725 | 1.850 | 179000 | 1.775 | -0.550 | 2.325 | 2.600 | 1.475 | 0.098312 |
0.09485 | 1.375 | 0.650 | 0.750 | 0.500 | 1.250 | 180000 | 2.900 | -0.050 | 2.950 | 2.900 | 2.725 | 0.095934 |
0.08565 | 0.800 | 0.400 | 0.500 | 0.300 | 0.800 | 181000 | 2.950 | -0.725 | 3.675 | 2.950 | 2.950 | 0.081482 |
0.073084 | 0.525 | 0.375 | 0.325 | 0.200 | 0.525 | 182000 | 4.500 | -2.425 | 6.925 | ... | ... | 0.086033 |
0.056602 | 0.350 | 0.300 | 0.200 | 0.100 | 0.300 | 183000 | 5.550 | 0.150 | 5.400 | 5.550 | 5.550 | 0.083123 |
0.035545 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 184000 | 6.325 | -2.525 | 8.850 | ... | ... | 0.076398 |
0.029139 | ... | ... | 0.075 | 0.025 | 0.100 | 185000 | 7.275 | -2.550 | 9.825 | ... | ... | 0.072399 |
0.023035 | ... | ... | 0.050 | 0.025 | 0.075 | 186000 | 8.250 | -2.550 | 10.800 | ... | ... | 0.069169 |
0.016895 | ... | ... | 0.050 | 0 | 0.050 | 187000 | 9.250 | -2.525 | 11.775 | ... | ... | 0.066767 |
0.010176 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 10.225 | -2.550 | 12.775 | ... | ... | 0.064029 |
0.009541 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 11.225 | -2.550 | 13.775 | ... | ... | 0.062079 |
0.008997 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 12.225 | -2.550 | 14.775 | ... | ... | 0.060307 |
0.008526 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 13.200 | -2.550 | 15.750 | ... | ... | 0.05808 |
0.005161 | ... | ... | 0.025 | -0.012 | 0.013 | 192000 | 14.200 | -2.550 | 16.750 | ... | ... | 0.056594 |
0.004916 | 0.025 | 0.025 | 0.025 | -0.012 | 0.013 | 193000 | 15.200 | -2.550 | 17.750 | ... | ... | 0.055225 |
0.0047 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 194000 | 16.375 | 0.175 | 16.200 | 16.375 | 16.375 | 0.057886 |
0.004503 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 17.200 | -2.550 | 19.750 | ... | ... | 0.052781 |
0.004327 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 18.200 | -2.550 | 20.750 | ... | ... | 0.051685 |
0.004168 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 19.200 | -2.550 | 21.750 | ... | ... | 0.050659 |
0.004021 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 20.200 | -2.550 | 22.750 | ... | ... | 0.049698 |
0.003887 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 21.200 | -2.550 | 23.750 | ... | ... | 0.048795 |
0.003764 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 22.200 | -2.550 | 24.750 | ... | ... | 0.047945 |
0.00365 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 23.200 | -2.550 | 25.750 | ... | ... | 0.047141 |
0.003544 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 24.200 | -2.550 | 26.750 | ... | ... | 0.046382 |
0.003446 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 25.200 | -2.550 | 27.750 | ... | ... | 0.045662 |
0.003355 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 26.200 | -2.550 | 28.750 | ... | ... | 0.044979 |
0.003269 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 27.200 | -2.550 | 29.750 | ... | ... | 0.044329 |
0.003189 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 28.200 | -2.550 | 30.750 | ... | ... | 0.043711 |
0.003113 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 29.200 | -2.550 | 31.750 | ... | ... | 0.043121 |
0.003042 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 30.200 | -2.550 | 32.750 | ... | ... | 0.042558 |
0.002975 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 31.200 | -2.550 | 33.750 | ... | ... | 0.042019 |
0.002911 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 32.200 | -2.550 | 34.750 | ... | ... | 0.041503 |
0.002851 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.200 | -2.550 | 35.750 | ... | ... | 0.041009 |
0.002795 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.200 | -2.550 | 36.750 | ... | ... | 0.040536 |
0.002741 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.200 | -2.550 | 37.750 | ... | ... | 0.040081 |
0.00269 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.200 | -2.550 | 38.750 | ... | ... | 0.039643 |
0.00264 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.200 | -2.550 | 39.750 | ... | ... | 0.039222 |
0.002593 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.200 | -2.550 | 40.750 | ... | ... | 0.038817 |
0.002549 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.200 | -2.550 | 41.750 | ... | ... | 0.038427 |
0.002506 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.200 | -2.550 | 42.750 | ... | ... | 0.03805 |
0.002465 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.200 | -2.550 | 43.750 | ... | ... | 0.037687 |
0.002427 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.200 | -2.550 | 44.750 | ... | ... | 0.037336 |
0.002389 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.200 | -2.550 | 45.750 | ... | ... | 0.036997 |
0.002353 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.200 | -2.550 | 46.750 | ... | ... | 0.036669 |
0.002318 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.200 | -2.550 | 47.750 | ... | ... | 0.036351 |
0.002285 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.200 | -2.550 | 48.750 | ... | ... | 0.036044 |
0.002252 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.200 | -2.550 | 49.750 | ... | ... | 0.035746 |
0.002222 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.200 | -2.550 | 50.750 | ... | ... | 0.035458 |
0.002192 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.200 | -2.550 | 51.750 | ... | ... | 0.035178 |
0.002164 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.200 | -2.550 | 52.750 | ... | ... | 0.034906 |
0.002136 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.200 | -2.550 | 53.750 | ... | ... | 0.034642 |
0.002109 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.200 | -2.550 | 54.750 | ... | ... | 0.034386 |
0.002083 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.200 | -2.550 | 55.750 | ... | ... | 0.034137 |
0.002058 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.200 | -2.550 | 56.750 | ... | ... | 0.033895 |
0.00201 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.200 | -2.550 | 58.750 | ... | ... | 0.03343 |
0.001965 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.200 | -2.550 | 60.750 | ... | ... | 0.032989 |
0.001923 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.200 | -2.550 | 62.750 | ... | ... | 0.032572 |
0.001883 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.200 | -2.550 | 64.750 | ... | ... | 0.032174 |
0.001846 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.200 | -2.550 | 66.750 | ... | ... | 0.031796 |
0.00181 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.200 | -2.550 | 68.750 | ... | ... | 0.031436 |
0.001777 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.200 | -2.550 | 70.750 | ... | ... | 0.031092 |
0.001745 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.200 | -2.550 | 72.750 | ... | ... | 0.030764 |
0.001714 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.200 | -2.550 | 74.750 | ... | ... | 0.03045 |
0.001685 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.200 | -2.550 | 76.750 | ... | ... | 0.03015 |
0.001657 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.200 | -2.550 | 78.750 | ... | ... | 0.029862 |
0.001631 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.200 | -2.550 | 80.750 | ... | ... | 0.029586 |
0.001606 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.200 | -2.550 | 82.750 | ... | ... | 0.029321 |
0.001582 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.200 | -2.550 | 84.750 | ... | ... | 0.029066 |
0.001559 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.200 | -2.550 | 86.750 | ... | ... | 0.028821 |
0.001536 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.200 | -2.550 | 88.750 | ... | ... | 0.028586 |
0.001515 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.200 | -2.550 | 90.750 | ... | ... | 0.028359 |
0.001495 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.200 | -2.550 | 92.750 | ... | ... | 0.028141 |
0.001475 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.200 | -2.550 | 94.750 | ... | ... | 0.02793 |
0.001456 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.200 | -2.550 | 96.750 | ... | ... | 0.027727 |
0.001438 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.200 | -2.550 | 98.750 | ... | ... | 0.027531 |
0.001421 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.200 | -2.550 | 100.750 | ... | ... | 0.027342 |
0.001404 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.200 | -2.550 | 102.750 | ... | ... | 0.027159 |
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.