Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.002399 | ... | ... | 91.800 | 0.775 | 92.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.000703 |
0.002425 | ... | ... | 89.800 | 0.775 | 90.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.000723 |
0.002451 | ... | ... | 87.800 | 0.775 | 88.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.000743 |
0.002476 | ... | ... | 85.800 | 0.775 | 86.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.000764 |
0.002501 | ... | ... | 83.800 | 0.775 | 84.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.000786 |
0.002526 | ... | ... | 81.800 | 0.775 | 82.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.000808 |
0.002551 | ... | ... | 79.800 | 0.775 | 80.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.000832 |
0.002576 | ... | ... | 77.800 | 0.775 | 78.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.000856 |
0.0026 | ... | ... | 75.800 | 0.775 | 76.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.000881 |
0.002624 | ... | ... | 73.800 | 0.775 | 74.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.000907 |
0.002648 | ... | ... | 71.800 | 0.775 | 72.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.000935 |
0.002672 | ... | ... | 69.800 | 0.775 | 70.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.000964 |
0.002695 | ... | ... | 67.800 | 0.775 | 68.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.000994 |
0.002719 | ... | ... | 65.800 | 0.775 | 66.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001025 |
0.002742 | ... | ... | 63.800 | 0.775 | 64.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001058 |
0.002765 | ... | ... | 61.800 | 0.775 | 62.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001093 |
0.002788 | ... | ... | 59.800 | 0.775 | 60.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001129 |
0.00281 | ... | ... | 57.800 | 0.775 | 58.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001168 |
0.002833 | ... | ... | 55.800 | 0.775 | 56.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001209 |
0.002855 | ... | ... | 53.800 | 0.775 | 54.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.001252 |
0.002878 | ... | ... | 51.800 | 0.775 | 52.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.001298 |
0.0029 | ... | ... | 49.800 | 0.775 | 50.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001346 |
0.002911 | ... | ... | 48.800 | 0.775 | 49.575 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.001372 |
0.002922 | ... | ... | 47.800 | 0.775 | 48.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.001398 |
0.002932 | ... | ... | 46.800 | 0.775 | 47.575 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.001426 |
0.002943 | ... | ... | 45.800 | 0.775 | 46.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.001454 |
0.002954 | ... | ... | 44.800 | 0.775 | 45.575 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.001484 |
0.002965 | ... | ... | 43.800 | 0.775 | 44.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.001514 |
0.002976 | ... | ... | 42.800 | 0.775 | 43.575 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.001546 |
0.002986 | ... | ... | 41.800 | 0.775 | 42.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.001578 |
0.002997 | ... | ... | 40.800 | 0.775 | 41.575 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.001613 |
0.003008 | ... | ... | 39.800 | 0.775 | 40.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.001648 |
0.003018 | ... | ... | 38.800 | 0.775 | 39.575 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.001685 |
0.003029 | ... | ... | 37.800 | 0.775 | 38.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.001723 |
0.00304 | ... | ... | 36.800 | 0.775 | 37.575 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.001764 |
0.00305 | ... | ... | 35.800 | 0.775 | 36.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.001806 |
0.003061 | ... | ... | 34.800 | 0.775 | 35.575 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.00185 |
0.003071 | ... | ... | 33.800 | 0.775 | 34.575 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.001896 |
0.003082 | ... | ... | 32.800 | 0.775 | 33.575 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.001944 |
0.003092 | ... | ... | 31.800 | 0.775 | 32.575 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.001995 |
0.003102 | ... | ... | 30.800 | 0.775 | 31.575 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.002048 |
0.003113 | ... | ... | 29.800 | 0.775 | 30.575 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.002105 |
0.003123 | ... | ... | 28.800 | 0.775 | 29.575 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.002164 |
0.003133 | ... | ... | 27.800 | 0.775 | 28.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.002227 |
0.003144 | ... | ... | 26.800 | 0.775 | 27.575 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.003679 |
0.003154 | ... | ... | 25.800 | 0.775 | 26.575 | 152000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.003789 |
0.003164 | ... | ... | 24.800 | 0.775 | 25.575 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.003905 |
0.003174 | ... | ... | 23.800 | 0.775 | 24.575 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.004029 |
0.00597 | ... | ... | 22.800 | 0.800 | 23.600 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0.004163 |
0.006095 | ... | ... | 21.800 | 0.800 | 22.600 | 156000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.004305 |
0.00623 | ... | ... | 20.825 | 0.775 | 21.600 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.004457 |
0.006375 | ... | ... | 19.825 | 0.775 | 20.600 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.004622 |
0.006531 | ... | ... | 18.825 | 0.775 | 19.600 | 159000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.007675 |
0.006702 | ... | ... | 17.825 | 0.775 | 18.600 | 160000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.007969 |
0.009602 | ... | ... | 16.825 | 0.800 | 17.625 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 0.008288 |
0.009925 | ... | ... | 15.850 | 0.775 | 16.625 | 162000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.008637 |
0.010279 | ... | ... | 14.850 | 0.775 | 15.625 | 163000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.011662 |
0.010671 | ... | ... | 13.875 | 0.750 | 14.625 | 164000 | 0.075 | 0 | 0.075 | ... | ... | 0.012188 |
0.013767 | ... | ... | 12.875 | 0.775 | 13.650 | 165000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.01277 |
0.014383 | ... | ... | 11.900 | 0.750 | 12.650 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.01342 |
0.017567 | ... | ... | 10.925 | 0.750 | 11.675 | 167000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.016768 |
0.018479 | ... | ... | 9.925 | 0.750 | 10.675 | 168000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.020089 |
0.021916 | 9 | 9 | 8.975 | 0.725 | 9.700 | 169000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | 0.023471 |
0.027471 | ... | ... | 8 | 0.750 | 8.750 | 170000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.200 | 0.026991 |
0.031129 | ... | ... | 7.075 | 0.700 | 7.775 | 171000 | 0.225 | -0.050 | 0.275 | 0.275 | 0.200 | 0.032488 |
0.038264 | 6.975 | 6.975 | 6.150 | 0.700 | 6.850 | 172000 | 0.275 | -0.075 | 0.350 | 0.225 | 0.225 | 0.037983 |
0.045098 | 6.200 | 6.200 | 5.250 | 0.675 | 5.925 | 173000 | 0.350 | -0.100 | 0.450 | 0.375 | 0.275 | 0.044902 |
0.052858 | 4.800 | 4.750 | 4.375 | 0.650 | 5.025 | 174000 | 0.475 | -0.125 | 0.600 | 0.550 | 0.350 | 0.05365 |
0.061703 | 3.375 | 3.375 | 3.575 | 0.600 | 4.175 | 175000 | 0.625 | -0.150 | 0.775 | 0.900 | 0.500 | 0.062262 |
0.070349 | 4.025 | 3.300 | 2.825 | 0.550 | 3.375 | 176000 | 0.800 | -0.225 | 1.025 | 0.975 | 0.725 | 0.070321 |
0.077786 | 3.025 | 2.425 | 2.150 | 0.500 | 2.650 | 177000 | 1.075 | -0.275 | 1.350 | 1.450 | 0.875 | 0.077779 |
0.082425 | 2.550 | 1.325 | 1.600 | 0.400 | 2 | 178000 | 1.425 | -0.350 | 1.775 | 1.650 | 1 | 0.082425 |
0.082978 | 1.850 | 0.850 | 1.125 | 0.325 | 1.450 | 179000 | 1.875 | -0.450 | 2.325 | 2.600 | 1.475 | 0.082978 |
0.078617 | 1.375 | 0.650 | 0.750 | 0.250 | 1 | 180000 | 2.425 | -0.525 | 2.950 | 2.900 | 2.725 | 0.078624 |
0.069945 | 0.800 | 0.400 | 0.500 | 0.175 | 0.675 | 181000 | 3.100 | -0.575 | 3.675 | 2.950 | 2.950 | 0.069979 |
0.05792 | 0.525 | 0.375 | 0.325 | 0.100 | 0.425 | 182000 | 3.850 | -0.650 | 4.500 | ... | ... | 0.058019 |
0.046005 | 0.350 | 0.300 | 0.200 | 0.075 | 0.275 | 183000 | 4.700 | -0.700 | 5.400 | 5.550 | 5.550 | 0.046209 |
0.035012 | ... | ... | 0.125 | 0.050 | 0.175 | 184000 | 5.600 | -0.725 | 6.325 | ... | ... | 0.035371 |
0.027483 | ... | ... | 0.100 | 0.025 | 0.125 | 185000 | 6.550 | -0.725 | 7.275 | ... | ... | 0.028 |
0.022706 | ... | ... | 0.075 | 0.025 | 0.100 | 186000 | 7.500 | -0.750 | 8.250 | ... | ... | 0.020129 |
0.018053 | ... | ... | 0.050 | 0.025 | 0.075 | 187000 | 8.475 | -0.775 | 9.250 | ... | ... | 0.015225 |
0.013296 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 9.475 | -0.750 | 10.225 | ... | ... | 0.01438 |
0.008024 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 10.450 | -0.775 | 11.225 | ... | ... | 0.009546 |
0.00757 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 11.450 | -0.775 | 12.225 | ... | ... | 0.009148 |
0.007176 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 12.450 | -0.750 | 13.200 | ... | ... | 0.008807 |
0.004344 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 13.425 | -0.775 | 14.200 | ... | ... | 0.003543 |
0.004139 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 14.425 | -0.775 | 15.200 | ... | ... | 0.003553 |
0.003958 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 15.425 | -0.775 | 16.200 | 16.375 | 16.375 | 0.003562 |
0.003793 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 16.425 | -0.775 | 17.200 | ... | ... | 0.003571 |
0.003645 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 17.425 | -0.775 | 18.200 | ... | ... | 0.00358 |
0.003512 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 18.425 | -0.775 | 19.200 | ... | ... | 0.003589 |
0.003389 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 19.425 | -0.775 | 20.200 | ... | ... | 0.003599 |
0.003276 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 20.425 | -0.775 | 21.200 | ... | ... | 0.003608 |
0.003173 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 21.425 | -0.775 | 22.200 | ... | ... | 0.003617 |
0.003077 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 22.425 | -0.775 | 23.200 | ... | ... | 0.003626 |
0.002988 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 23.425 | -0.775 | 24.200 | ... | ... | 0.003635 |
0.002906 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 24.425 | -0.775 | 25.200 | ... | ... | 0.003644 |
0.002829 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 25.425 | -0.775 | 26.200 | ... | ... | 0.003653 |
0.002757 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 26.425 | -0.775 | 27.200 | ... | ... | 0.003662 |
0.002689 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 27.425 | -0.775 | 28.200 | ... | ... | 0.003671 |
0.002626 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 28.425 | -0.775 | 29.200 | ... | ... | 0.00368 |
0.002566 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 29.425 | -0.775 | 30.200 | ... | ... | 0.003689 |
0.002509 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 30.425 | -0.775 | 31.200 | ... | ... | 0.003698 |
0.002456 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 31.425 | -0.775 | 32.200 | ... | ... | 0.003707 |
0.002406 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 32.425 | -0.775 | 33.200 | ... | ... | 0.003716 |
0.002358 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 33.425 | -0.775 | 34.200 | ... | ... | 0.003725 |
0.002312 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 34.425 | -0.775 | 35.200 | ... | ... | 0.003734 |
0.002269 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 35.425 | -0.775 | 36.200 | ... | ... | 0.003743 |
0.002228 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 36.425 | -0.775 | 37.200 | ... | ... | 0.003752 |
0.002188 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 37.425 | -0.775 | 38.200 | ... | ... | 0.00376 |
0.002151 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 38.425 | -0.775 | 39.200 | ... | ... | 0.003769 |
0.002115 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 39.425 | -0.775 | 40.200 | ... | ... | 0.003778 |
0.002081 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 40.425 | -0.775 | 41.200 | ... | ... | 0.003787 |
0.002048 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 41.425 | -0.775 | 42.200 | ... | ... | 0.003796 |
0.002016 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 42.425 | -0.775 | 43.200 | ... | ... | 0.003805 |
0.001986 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 43.425 | -0.775 | 44.200 | ... | ... | 0.003813 |
0.001956 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 44.425 | -0.775 | 45.200 | ... | ... | 0.003822 |
0.001928 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 45.425 | -0.775 | 46.200 | ... | ... | 0.003831 |
0.001901 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 46.425 | -0.775 | 47.200 | ... | ... | 0.00384 |
0.001875 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.425 | -0.775 | 48.200 | ... | ... | 0.003848 |
0.00185 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 48.425 | -0.775 | 49.200 | ... | ... | 0.003857 |
0.001826 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.425 | -0.775 | 50.200 | ... | ... | 0.003866 |
0.001803 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 50.425 | -0.775 | 51.200 | ... | ... | 0.003874 |
0.00178 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.425 | -0.775 | 52.200 | ... | ... | 0.003883 |
0.001758 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 52.425 | -0.775 | 53.200 | ... | ... | 0.003891 |
0.001737 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.425 | -0.775 | 54.200 | ... | ... | 0.0039 |
0.001697 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.425 | -0.775 | 56.200 | ... | ... | 0.003917 |
0.001659 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.425 | -0.775 | 58.200 | ... | ... | 0.003934 |
0.001624 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.425 | -0.775 | 60.200 | ... | ... | 0.003951 |
0.00159 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.425 | -0.775 | 62.200 | ... | ... | 0.003968 |
0.001558 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.425 | -0.775 | 64.200 | ... | ... | 0.003985 |
0.001528 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.425 | -0.775 | 66.200 | ... | ... | 0.004002 |
0.0015 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.425 | -0.775 | 68.200 | ... | ... | 0.004019 |
0.001473 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.425 | -0.775 | 70.200 | ... | ... | 0.004036 |
0.001447 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.425 | -0.775 | 72.200 | ... | ... | 0.004053 |
0.001423 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.425 | -0.775 | 74.200 | ... | ... | 0.004069 |
0.001399 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.425 | -0.775 | 76.200 | ... | ... | 0.004086 |
0.001377 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.425 | -0.775 | 78.200 | ... | ... | 0.004102 |
0.001356 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.425 | -0.775 | 80.200 | ... | ... | 0.004119 |
0.001336 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.425 | -0.775 | 82.200 | ... | ... | 0.004135 |
0.001316 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.425 | -0.775 | 84.200 | ... | ... | 0.004152 |
0.001298 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.425 | -0.775 | 86.200 | ... | ... | 0.004168 |
0.00128 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.425 | -0.775 | 88.200 | ... | ... | 0.004184 |
0.001262 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 89.425 | -0.775 | 90.200 | ... | ... | 0.004201 |
0.001246 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 91.425 | -0.775 | 92.200 | ... | ... | 0.004217 |
0.00123 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 93.425 | -0.775 | 94.200 | ... | ... | 0.004233 |
0.001215 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 95.425 | -0.775 | 96.200 | ... | ... | 0.004249 |
0.0012 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 97.425 | -0.775 | 98.200 | ... | ... | 0.004265 |
0.001186 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 99.425 | -0.775 | 100.200 | ... | ... | 0.004281 |
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.