Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0 | ... | ... | 91.150 | -1.900 | 89.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.000902 |
0 | ... | ... | 89.150 | -1.900 | 87.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.000928 |
0 | ... | ... | 87.150 | -1.900 | 85.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.000954 |
0 | ... | ... | 85.150 | -1.900 | 83.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.000982 |
0 | ... | ... | 83.150 | -1.900 | 81.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.00101 |
0 | ... | ... | 81.150 | -1.900 | 79.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.00104 |
0 | ... | ... | 79.150 | -1.900 | 77.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.00107 |
0 | ... | ... | 77.150 | -1.900 | 75.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001102 |
0 | ... | ... | 75.150 | -1.900 | 73.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.001136 |
0 | ... | ... | 73.150 | -1.900 | 71.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001171 |
0 | ... | ... | 71.150 | -1.900 | 69.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001207 |
0 | ... | ... | 69.150 | -1.900 | 67.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.001245 |
0 | ... | ... | 67.150 | -1.900 | 65.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.001285 |
0 | ... | ... | 65.150 | -1.900 | 63.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001327 |
0 | ... | ... | 63.150 | -1.900 | 61.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001371 |
0 | ... | ... | 61.150 | -1.900 | 59.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001417 |
0 | ... | ... | 59.150 | -1.900 | 57.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001466 |
0 | ... | ... | 57.150 | -1.900 | 55.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001518 |
0 | ... | ... | 55.150 | -1.900 | 53.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001573 |
0 | ... | ... | 53.150 | -1.900 | 51.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.001631 |
0 | ... | ... | 51.150 | -1.900 | 49.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.001693 |
0 | ... | ... | 49.150 | -1.900 | 47.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001759 |
0 | ... | ... | 48.150 | -1.900 | 46.250 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.001794 |
0 | ... | ... | 47.150 | -1.900 | 45.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.00183 |
0 | ... | ... | 46.150 | -1.900 | 44.250 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.001868 |
0 | ... | ... | 45.150 | -1.900 | 43.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001907 |
0 | ... | ... | 44.150 | -1.900 | 42.250 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.001947 |
0 | ... | ... | 43.150 | -1.900 | 41.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001989 |
0 | ... | ... | 42.150 | -1.900 | 40.250 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.002033 |
0 | ... | ... | 41.150 | -1.900 | 39.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.002078 |
0 | ... | ... | 40.150 | -1.900 | 38.250 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.002125 |
0 | ... | ... | 39.150 | -1.900 | 37.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.002174 |
0 | ... | ... | 38.150 | -1.900 | 36.250 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.002226 |
0 | ... | ... | 37.150 | -1.900 | 35.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.00228 |
0 | ... | ... | 36.150 | -1.900 | 34.250 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.002337 |
0 | ... | ... | 35.150 | -1.900 | 33.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.002396 |
0 | ... | ... | 34.150 | -1.900 | 32.250 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.002458 |
0 | ... | ... | 33.150 | -1.900 | 31.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.002523 |
0 | ... | ... | 32.150 | -1.900 | 30.250 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.002592 |
0 | ... | ... | 31.150 | -1.900 | 29.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.002665 |
0 | ... | ... | 30.150 | -1.900 | 28.250 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.002742 |
0 | ... | ... | 29.150 | -1.900 | 27.250 | 148000 | 0.025 | 0.012 | 0.013 | ... | ... | 0.004529 |
0 | ... | ... | 28.150 | -1.900 | 26.250 | 149000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.004663 |
0 | ... | ... | 27.150 | -1.900 | 25.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.004805 |
0 | ... | ... | 26.150 | -1.900 | 24.250 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.004956 |
0 | ... | ... | 25.150 | -1.875 | 23.275 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.005118 |
0 | ... | ... | 24.150 | -1.875 | 22.275 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.005291 |
0 | ... | ... | 23.150 | -1.875 | 21.275 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.005476 |
0 | ... | ... | 22.150 | -1.875 | 20.275 | 155000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.009095 |
0 | ... | ... | 21.175 | -1.900 | 19.275 | 156000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.009425 |
0 | ... | ... | 20.175 | -1.900 | 18.275 | 157000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.00978 |
0 | ... | ... | 19.175 | -1.875 | 17.300 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0.010166 |
0 | ... | ... | 18.175 | -1.875 | 16.300 | 159000 | 0.050 | 0 | 0.050 | ... | ... | 0.010587 |
0 | ... | ... | 17.175 | -1.875 | 15.300 | 160000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | 0.014292 |
0 | ... | ... | 16.200 | -1.875 | 14.325 | 161000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.014924 |
0 | ... | ... | 15.200 | -1.875 | 13.325 | 162000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | 0.021174 |
0 | ... | ... | 14.225 | -1.875 | 12.350 | 163000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.019478 |
0 | ... | ... | 13.225 | -1.850 | 11.375 | 164000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.02327 |
0 | ... | ... | 12.250 | -1.850 | 10.400 | 165000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.024512 |
0 | ... | ... | 11.275 | -1.850 | 9.425 | 166000 | 0.125 | -0.050 | 0.175 | 0.225 | 0.125 | 0.025924 |
0 | ... | ... | 10.275 | -1.825 | 8.450 | 167000 | 0.300 | 0.075 | 0.225 | 0.400 | 0.300 | 0.042607 |
0 | ... | ... | 9.325 | -1.800 | 7.525 | 168000 | 0.275 | 0.100 | 0.175 | 0.250 | 0.250 | 0.043347 |
0.040693 | 7.150 | 7.150 | 6.600 | 0.550 | 7.150 | 169000 | 0.375 | 0.025 | 0.350 | 0.375 | 0.375 | 0.052515 |
0 | 5.300 | 5.300 | 5.700 | -0.400 | 5.300 | 170000 | 0.400 | -0.050 | 0.450 | 0.700 | 0.400 | 0.057327 |
0 | 4.500 | 3.650 | 4.850 | -1.200 | 3.650 | 171000 | 0.975 | 0.375 | 0.600 | 0.975 | 0.700 | 0.079457 |
0 | 3.700 | 3.700 | 4.025 | -0.325 | 3.700 | 172000 | 0.775 | 0.350 | 0.425 | 0.900 | 0.375 | 0.079623 |
0.068622 | ... | ... | 4.700 | -1.425 | 3.275 | 173000 | 0.975 | -0.050 | 1.025 | 1.550 | 0.825 | 0.088405 |
0 | 2.750 | 1.925 | 2.600 | -0.675 | 1.925 | 174000 | 1.175 | -0.175 | 1.350 | 2.025 | 1.125 | 0.095707 |
0.091378 | 1.650 | 1.325 | 1.975 | -0.650 | 1.325 | 175000 | 2 | 0.275 | 1.725 | 2.500 | 1.250 | 0.10227 |
0.103799 | 1.650 | 1.275 | 1.475 | -0.025 | 1.450 | 176000 | 1.850 | -0.375 | 2.225 | 2.650 | 1.625 | 0.103799 |
0.101249 | 1.325 | 0.625 | 1.050 | 0.250 | 1.300 | 177000 | 2.800 | 1.050 | 1.750 | 1.725 | 1.725 | 0.10229 |
0.092364 | 0.825 | 0.575 | 0.750 | 0.075 | 0.825 | 178000 | 4.725 | 1.225 | 3.500 | 4.725 | 4 | 0.101729 |
0.071907 | 0.625 | 0.375 | 0.500 | -0.125 | 0.375 | 179000 | 4.250 | 1.400 | 2.850 | ... | ... | 0.092363 |
0.057125 | 0.325 | 0.250 | 0.350 | -0.100 | 0.250 | 180000 | 5.100 | 1.550 | 3.550 | ... | ... | 0.086453 |
0.041959 | 0.150 | 0.150 | 0.250 | -0.100 | 0.150 | 181000 | 6 | 1.675 | 4.325 | 4.225 | 4.225 | 0.080998 |
0.041556 | 0.175 | 0.150 | 0.175 | 0 | 0.175 | 182000 | 6.925 | 1.750 | 5.175 | ... | ... | 0.076052 |
0.032714 | 0.125 | 0.100 | 0.125 | 0 | 0.125 | 183000 | 7.875 | 1.800 | 6.075 | 8.250 | 8.250 | 0.07185 |
0.027125 | ... | ... | 0.150 | -0.050 | 0.100 | 184000 | 8.850 | 1.850 | 7 | ... | ... | 0.068538 |
0.021626 | ... | ... | 0.100 | -0.025 | 0.075 | 185000 | 9.825 | 1.875 | 7.950 | ... | ... | 0.065477 |
0.015958 | ... | ... | 0.075 | -0.025 | 0.050 | 186000 | 10.800 | 1.875 | 8.925 | ... | ... | 0.062629 |
0.015085 | ... | ... | 0.050 | 0 | 0.050 | 187000 | 11.775 | 1.875 | 9.900 | ... | ... | 0.059963 |
0.009122 | ... | ... | 0.050 | -0.025 | 0.025 | 188000 | 12.775 | 1.900 | 10.875 | ... | ... | 0.058221 |
0.00867 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 13.775 | 1.900 | 11.875 | ... | ... | 0.056631 |
0.008268 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 14.775 | 1.900 | 12.875 | ... | ... | 0.055173 |
0.007913 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 15.750 | 1.900 | 13.850 | ... | ... | 0.053078 |
0.007592 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.750 | 1.900 | 14.850 | ... | ... | 0.051841 |
0.007303 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 193000 | 17.750 | 1.900 | 15.850 | ... | ... | 0.050694 |
0.00704 | 0.025 | 0.025 | 0.013 | 0.012 | 0.025 | 194000 | 18.750 | 1.900 | 16.850 | ... | ... | 0.049625 |
0.004282 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 195000 | 19.750 | 1.900 | 17.850 | ... | ... | 0.048627 |
0.004137 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 20.750 | 1.900 | 18.850 | ... | ... | 0.047693 |
0.004004 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 21.750 | 1.900 | 19.850 | ... | ... | 0.046816 |
0.003881 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 22.750 | 1.900 | 20.850 | ... | ... | 0.04599 |
0.003768 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 23.750 | 1.900 | 21.850 | ... | ... | 0.045212 |
0.003662 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.750 | 1.900 | 22.850 | ... | ... | 0.044476 |
0.003564 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.750 | 1.900 | 23.850 | ... | ... | 0.043779 |
0.003472 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.750 | 1.900 | 24.850 | ... | ... | 0.043118 |
0.003385 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.750 | 1.900 | 25.850 | ... | ... | 0.04249 |
0.003305 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.750 | 1.900 | 26.850 | ... | ... | 0.041893 |
0.003229 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.750 | 1.900 | 27.850 | ... | ... | 0.041324 |
0.003157 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.750 | 1.900 | 28.850 | ... | ... | 0.040781 |
0.003088 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.750 | 1.900 | 29.850 | ... | ... | 0.040262 |
0.003024 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.750 | 1.900 | 30.850 | ... | ... | 0.039766 |
0.002964 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.750 | 1.900 | 31.850 | ... | ... | 0.03929 |
0.002906 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.750 | 1.900 | 32.850 | ... | ... | 0.038835 |
0.002851 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.750 | 1.900 | 33.850 | ... | ... | 0.038398 |
0.002799 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.750 | 1.900 | 34.850 | ... | ... | 0.037978 |
0.002749 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.750 | 1.900 | 35.850 | ... | ... | 0.037574 |
0.002701 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.750 | 1.900 | 36.850 | ... | ... | 0.037186 |
0.002655 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.750 | 1.900 | 37.850 | ... | ... | 0.036812 |
0.002612 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.750 | 1.900 | 38.850 | ... | ... | 0.036452 |
0.002571 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.750 | 1.900 | 39.850 | ... | ... | 0.036104 |
0.002531 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.750 | 1.900 | 40.850 | ... | ... | 0.035769 |
0.002492 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.750 | 1.900 | 41.850 | ... | ... | 0.035445 |
0.002455 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.750 | 1.900 | 42.850 | ... | ... | 0.035131 |
0.002419 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.750 | 1.900 | 43.850 | ... | ... | 0.034829 |
0.002385 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.750 | 1.900 | 44.850 | ... | ... | 0.034536 |
0.002352 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.750 | 1.900 | 45.850 | ... | ... | 0.034252 |
0.002321 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.750 | 1.900 | 46.850 | ... | ... | 0.033977 |
0.002291 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.750 | 1.900 | 47.850 | ... | ... | 0.033711 |
0.002261 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.750 | 1.900 | 48.850 | ... | ... | 0.033452 |
0.002233 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.750 | 1.900 | 49.850 | ... | ... | 0.033202 |
0.002205 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.750 | 1.900 | 50.850 | ... | ... | 0.032958 |
0.002178 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.750 | 1.900 | 51.850 | ... | ... | 0.032722 |
0.002153 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.750 | 1.900 | 52.850 | ... | ... | 0.032492 |
0.002128 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.750 | 1.900 | 53.850 | ... | ... | 0.032269 |
0.002103 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.750 | 1.900 | 54.850 | ... | ... | 0.032052 |
0.002057 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.750 | 1.900 | 56.850 | ... | ... | 0.031635 |
0.002014 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.750 | 1.900 | 58.850 | ... | ... | 0.031241 |
0.001973 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.750 | 1.900 | 60.850 | ... | ... | 0.030866 |
0.001934 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.750 | 1.900 | 62.850 | ... | ... | 0.030509 |
0.001897 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.750 | 1.900 | 64.850 | ... | ... | 0.03017 |
0.001863 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.750 | 1.900 | 66.850 | ... | ... | 0.029847 |
0.001829 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.750 | 1.900 | 68.850 | ... | ... | 0.029539 |
0.001798 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.750 | 1.900 | 70.850 | ... | ... | 0.029245 |
0.001768 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.750 | 1.900 | 72.850 | ... | ... | 0.028963 |
0.001739 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.750 | 1.900 | 74.850 | ... | ... | 0.028694 |
0.001712 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.750 | 1.900 | 76.850 | ... | ... | 0.028436 |
0.001686 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.750 | 1.900 | 78.850 | ... | ... | 0.028189 |
0.001661 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.750 | 1.900 | 80.850 | ... | ... | 0.027952 |
0.001637 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.750 | 1.900 | 82.850 | ... | ... | 0.027724 |
0.001614 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.750 | 1.900 | 84.850 | ... | ... | 0.027505 |
0.001592 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.750 | 1.900 | 86.850 | ... | ... | 0.027295 |
0.001571 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.750 | 1.900 | 88.850 | ... | ... | 0.027093 |
0.00155 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.750 | 1.900 | 90.850 | ... | ... | 0.026898 |
0.001531 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.750 | 1.900 | 92.850 | ... | ... | 0.02671 |
0.001512 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.750 | 1.900 | 94.850 | ... | ... | 0.026529 |
0.001494 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.750 | 1.900 | 96.850 | ... | ... | 0.026355 |
0.001476 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.750 | 1.900 | 98.850 | ... | ... | 0.026187 |
0.001459 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.750 | 1.900 | 100.850 | ... | ... | 0.026024 |
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.