Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.027863 | ... | ... | 90.500 | -0.150 | 90.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.002193 |
0.028172 | ... | ... | 88.500 | -0.150 | 88.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.002254 |
0.028477 | ... | ... | 86.500 | -0.150 | 86.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.002318 |
0.028779 | ... | ... | 84.500 | -0.150 | 84.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.002384 |
0.029078 | ... | ... | 82.500 | -0.150 | 82.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.002452 |
0.029374 | ... | ... | 80.500 | -0.150 | 80.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.002523 |
0.029667 | ... | ... | 78.500 | -0.150 | 78.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.002597 |
0.029958 | ... | ... | 76.500 | -0.150 | 76.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.002674 |
0.030245 | ... | ... | 74.500 | -0.150 | 74.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.002754 |
0.03053 | ... | ... | 72.500 | -0.150 | 72.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.002838 |
0.030812 | ... | ... | 70.500 | -0.150 | 70.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.002925 |
0.031092 | ... | ... | 68.500 | -0.150 | 68.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.003016 |
0.03137 | ... | ... | 66.500 | -0.150 | 66.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.003111 |
0.031644 | ... | ... | 64.500 | -0.150 | 64.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.003212 |
0.031917 | ... | ... | 62.500 | -0.150 | 62.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.003318 |
0.032188 | ... | ... | 60.500 | -0.150 | 60.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.003429 |
0.032456 | ... | ... | 58.500 | -0.150 | 58.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.003546 |
0.032722 | ... | ... | 56.500 | -0.150 | 56.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.003671 |
0.032986 | ... | ... | 54.500 | -0.150 | 54.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.003802 |
0.033248 | ... | ... | 52.500 | -0.150 | 52.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.003941 |
0.033508 | ... | ... | 50.500 | -0.150 | 50.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.00409 |
0.033767 | ... | ... | 48.500 | -0.150 | 48.350 | 130000 | 0.025 | 0.012 | 0.013 | ... | ... | 0.006906 |
0.034023 | ... | ... | 46.500 | -0.150 | 46.350 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.007175 |
0.03415 | ... | ... | 45.500 | -0.150 | 45.350 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.007317 |
0.034277 | ... | ... | 44.500 | -0.150 | 44.350 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.007464 |
0.034404 | ... | ... | 43.500 | -0.150 | 43.350 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.007617 |
0.03453 | ... | ... | 42.500 | -0.150 | 42.350 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.007775 |
0.034655 | ... | ... | 41.500 | -0.150 | 41.350 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.007939 |
0.034781 | ... | ... | 40.500 | -0.150 | 40.350 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.00811 |
0.034905 | ... | ... | 39.500 | -0.150 | 39.350 | 139000 | 0.050 | 0 | 0.050 | ... | ... | 0.013548 |
0.03503 | ... | ... | 38.500 | -0.150 | 38.350 | 140000 | 0.050 | 0 | 0.050 | ... | ... | 0.013841 |
0.035154 | ... | ... | 37.500 | -0.150 | 37.350 | 141000 | 0.050 | 0 | 0.050 | ... | ... | 0.014146 |
0.035277 | ... | ... | 36.500 | -0.150 | 36.350 | 142000 | 0.050 | 0 | 0.050 | ... | ... | 0.014464 |
0.0354 | ... | ... | 35.500 | -0.150 | 35.350 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.014796 |
0.035523 | ... | ... | 34.500 | -0.150 | 34.350 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.015143 |
0.035646 | ... | ... | 33.500 | -0.150 | 33.350 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.015506 |
0.035767 | ... | ... | 32.500 | -0.150 | 32.350 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.015887 |
0.035889 | ... | ... | 31.500 | -0.150 | 31.350 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.016286 |
0.03601 | ... | ... | 30.500 | -0.150 | 30.350 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.016706 |
0.036131 | ... | ... | 29.500 | -0.150 | 29.350 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.017148 |
0.036251 | ... | ... | 28.500 | -0.150 | 28.350 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 0.017616 |
0.036371 | ... | ... | 27.500 | -0.150 | 27.350 | 151000 | 0.050 | 0 | 0.050 | ... | ... | 0.018109 |
0.036491 | ... | ... | 26.500 | -0.150 | 26.350 | 152000 | 0.050 | 0 | 0.050 | ... | ... | 0.01863 |
0.03661 | ... | ... | 25.500 | -0.150 | 25.350 | 153000 | 0.050 | 0 | 0.050 | ... | ... | 0.019184 |
0.036729 | ... | ... | 24.525 | -0.175 | 24.350 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.025835 |
0.041137 | ... | ... | 23.525 | -0.150 | 23.375 | 155000 | 0.075 | 0 | 0.075 | ... | ... | 0.02663 |
0.041453 | ... | ... | 22.525 | -0.150 | 22.375 | 156000 | 0.075 | 0 | 0.075 | ... | ... | 0.027481 |
0.046069 | ... | ... | 21.525 | -0.125 | 21.400 | 157000 | 0.100 | 0 | 0.100 | ... | ... | 0.034044 |
0.046618 | ... | ... | 20.550 | -0.150 | 20.400 | 158000 | 0.125 | 0 | 0.125 | ... | ... | 0.040328 |
0.051502 | ... | ... | 19.550 | -0.125 | 19.425 | 159000 | 0.125 | 0 | 0.125 | ... | ... | 0.041701 |
0.056476 | ... | ... | 18.575 | -0.125 | 18.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | 0.048084 |
0.061573 | ... | ... | 17.625 | -0.150 | 17.475 | 161000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.054428 |
0.066829 | ... | ... | 16.650 | -0.150 | 16.500 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.06081 |
0.075836 | ... | ... | 15.700 | -0.150 | 15.550 | 163000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.071158 |
0.084728 | ... | ... | 14.750 | -0.150 | 14.600 | 164000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.081147 |
0.093614 | ... | ... | 13.825 | -0.175 | 13.650 | 165000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.325 | 0.090958 |
0.105306 | ... | ... | 12.925 | -0.200 | 12.725 | 166000 | 0.425 | -0.050 | 0.475 | ... | ... | 0.103531 |
0.116728 | ... | ... | 12 | -0.200 | 11.800 | 167000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.115659 |
0.130159 | 11.050 | 11.050 | 11.100 | -0.200 | 10.900 | 168000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.129684 |
0.144923 | ... | ... | 10.225 | -0.200 | 10.025 | 169000 | 0.725 | -0.050 | 0.775 | ... | ... | 0.144902 |
0.158908 | ... | ... | 9.375 | -0.225 | 9.150 | 170000 | 0.850 | -0.075 | 0.925 | ... | ... | 0.159211 |
0.174783 | ... | ... | 8.550 | -0.225 | 8.325 | 171000 | 1 | -0.100 | 1.100 | ... | ... | 0.174085 |
0.190252 | ... | ... | 7.800 | -0.275 | 7.525 | 172000 | 1.200 | -0.125 | 1.325 | ... | ... | 0.189915 |
0.20487 | ... | ... | 7.025 | -0.275 | 6.750 | 173000 | 1.425 | -0.125 | 1.550 | 1.525 | 1.450 | 0.204768 |
0.218691 | ... | ... | 6.300 | -0.275 | 6.025 | 174000 | 1.700 | -0.125 | 1.825 | ... | ... | 0.21872 |
0.230512 | ... | ... | 5.600 | -0.275 | 5.325 | 175000 | 2 | -0.125 | 2.125 | 2.075 | 2.075 | 0.23059 |
0.240175 | ... | ... | 4.950 | -0.275 | 4.675 | 176000 | 2.350 | -0.125 | 2.475 | 2.400 | 2.400 | 0.240244 |
0.247096 | ... | ... | 4.375 | -0.275 | 4.100 | 177000 | 2.750 | -0.125 | 2.875 | ... | ... | 0.247083 |
0.2507 | 3.725 | 3.725 | 3.800 | -0.250 | 3.550 | 178000 | 3.200 | -0.100 | 3.300 | 3.150 | 3.150 | 0.2507 |
0.250879 | ... | ... | 3.275 | -0.225 | 3.050 | 179000 | 3.700 | -0.075 | 3.775 | ... | ... | 0.25088 |
0.247567 | 2.975 | 2.975 | 2.800 | -0.200 | 2.600 | 180000 | 4.250 | -0.050 | 4.300 | ... | ... | 0.247592 |
0.240705 | ... | ... | 2.375 | -0.200 | 2.175 | 181000 | 4.825 | -0.025 | 4.850 | ... | ... | 0.240812 |
0.230464 | ... | ... | 2 | -0.200 | 1.800 | 182000 | 5.425 | -0.050 | 5.475 | ... | ... | 0.230385 |
0.217237 | ... | ... | 1.675 | -0.200 | 1.475 | 183000 | 6.100 | -0.050 | 6.150 | ... | ... | 0.217237 |
0.202593 | ... | ... | 1.375 | -0.150 | 1.225 | 184000 | 6.850 | 0 | 6.850 | ... | ... | 0.202784 |
0.186067 | ... | ... | 1.150 | -0.150 | 1 | 185000 | 7.625 | 0 | 7.625 | ... | ... | 0.186593 |
0.169581 | ... | ... | 0.925 | -0.100 | 0.825 | 186000 | 8.425 | 0.050 | 8.375 | 8.150 | 8.150 | 0.169015 |
0.152773 | ... | ... | 0.775 | -0.100 | 0.675 | 187000 | 9.275 | 0.050 | 9.225 | ... | ... | 0.152497 |
0.136286 | ... | ... | 0.625 | -0.075 | 0.550 | 188000 | 10.150 | 0.075 | 10.075 | ... | ... | 0.136471 |
0.120887 | ... | ... | 0.525 | -0.075 | 0.450 | 189000 | 11.050 | 0.075 | 10.975 | 10.925 | 10.925 | 0.121717 |
0.107458 | ... | ... | 0.425 | -0.050 | 0.375 | 190000 | 11.975 | 0.100 | 11.875 | ... | ... | 0.109098 |
0.093225 | ... | ... | 0.375 | -0.075 | 0.300 | 191000 | 12.900 | 0.075 | 12.825 | ... | ... | 0.095913 |
0.082093 | ... | ... | 0.300 | -0.050 | 0.250 | 192000 | 13.850 | 0.100 | 13.750 | ... | ... | 0.085933 |
0.070475 | ... | ... | 0.250 | -0.050 | 0.200 | 193000 | 14.800 | 0.100 | 14.700 | ... | ... | 0.075739 |
0.063314 | 0.200 | 0.200 | 0.225 | -0.050 | 0.175 | 194000 | 15.750 | 0.100 | 15.650 | ... | ... | 0.065142 |
0.056158 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 195000 | 16.725 | 0.100 | 16.625 | ... | ... | 0.059215 |
0.048911 | 0.150 | 0.150 | 0.150 | -0.025 | 0.125 | 196000 | 17.700 | 0.125 | 17.575 | ... | ... | 0.053362 |
0.041455 | ... | ... | 0.125 | -0.025 | 0.100 | 197000 | 18.700 | 0.125 | 18.575 | ... | ... | 0.052919 |
0.033612 | ... | ... | 0.125 | -0.050 | 0.075 | 198000 | 19.675 | 0.125 | 19.550 | ... | ... | 0.047358 |
0.032649 | ... | ... | 0.100 | -0.025 | 0.075 | 199000 | 20.675 | 0.125 | 20.550 | ... | ... | 0.047214 |
0.031756 | ... | ... | 0.100 | -0.025 | 0.075 | 200000 | 21.675 | 0.150 | 21.525 | ... | ... | 0.047091 |
0.023708 | ... | ... | 0.075 | -0.025 | 0.050 | 201000 | 22.650 | 0.125 | 22.525 | ... | ... | 0.041959 |
0.023091 | ... | ... | 0.075 | -0.025 | 0.050 | 202000 | 23.650 | 0.125 | 23.525 | ... | ... | 0.042064 |
0.022515 | ... | ... | 0.075 | -0.025 | 0.050 | 203000 | 24.650 | 0.125 | 24.525 | ... | ... | 0.042168 |
0.01362 | ... | ... | 0.050 | -0.025 | 0.025 | 204000 | 25.650 | 0.150 | 25.500 | ... | ... | 0.042272 |
0.01329 | ... | ... | 0.050 | -0.025 | 0.025 | 205000 | 26.650 | 0.150 | 26.500 | ... | ... | 0.042376 |
0.01298 | ... | ... | 0.050 | -0.025 | 0.025 | 206000 | 27.650 | 0.150 | 27.500 | ... | ... | 0.04248 |
0.012688 | ... | ... | 0.050 | -0.025 | 0.025 | 207000 | 28.650 | 0.150 | 28.500 | ... | ... | 0.042583 |
0.012411 | ... | ... | 0.050 | -0.025 | 0.025 | 208000 | 29.650 | 0.150 | 29.500 | ... | ... | 0.042686 |
0.012151 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 30.650 | 0.150 | 30.500 | ... | ... | 0.042789 |
0.011905 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 31.650 | 0.150 | 31.500 | ... | ... | 0.042892 |
0.011671 | ... | ... | 0.025 | 0 | 0.025 | 211000 | 32.650 | 0.150 | 32.500 | ... | ... | 0.042995 |
0.011449 | ... | ... | 0.025 | 0 | 0.025 | 212000 | 33.650 | 0.150 | 33.500 | ... | ... | 0.043097 |
0.011237 | ... | ... | 0.025 | 0 | 0.025 | 213000 | 34.650 | 0.150 | 34.500 | ... | ... | 0.043199 |
0.011034 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 35.650 | 0.150 | 35.500 | ... | ... | 0.043301 |
0.010843 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 36.650 | 0.150 | 36.500 | ... | ... | 0.043402 |
0.01066 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 37.650 | 0.150 | 37.500 | ... | ... | 0.043504 |
0.010486 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 38.650 | 0.150 | 38.500 | ... | ... | 0.043605 |
0.010318 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 39.650 | 0.150 | 39.500 | ... | ... | 0.043706 |
0.010156 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 40.650 | 0.150 | 40.500 | ... | ... | 0.043807 |
0.010002 | ... | ... | 0.025 | 0 | 0.025 | 220000 | 41.650 | 0.150 | 41.500 | ... | ... | 0.043907 |
0.009853 | ... | ... | 0.025 | 0 | 0.025 | 221000 | 42.650 | 0.150 | 42.500 | ... | ... | 0.044008 |
0.009711 | ... | ... | 0.025 | 0 | 0.025 | 222000 | 43.650 | 0.150 | 43.500 | ... | ... | 0.044108 |
0.009574 | ... | ... | 0.025 | 0 | 0.025 | 223000 | 44.650 | 0.150 | 44.500 | ... | ... | 0.044208 |
0.009444 | ... | ... | 0.013 | 0.012 | 0.025 | 224000 | 45.650 | 0.150 | 45.500 | ... | ... | 0.044307 |
0.005657 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.650 | 0.150 | 47.500 | ... | ... | 0.044506 |
0.005511 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.650 | 0.150 | 49.500 | ... | ... | 0.044704 |
0.005372 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.650 | 0.150 | 51.500 | ... | ... | 0.044901 |
0.005243 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.650 | 0.150 | 53.500 | ... | ... | 0.045098 |
0.005122 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.650 | 0.150 | 55.500 | ... | ... | 0.045293 |
0.005009 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.650 | 0.150 | 57.500 | ... | ... | 0.045488 |
0.004902 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.650 | 0.150 | 59.500 | ... | ... | 0.045682 |
0.004801 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.650 | 0.150 | 61.500 | ... | ... | 0.045876 |
0.004706 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.650 | 0.150 | 63.500 | ... | ... | 0.046068 |
0.004616 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.650 | 0.150 | 65.500 | ... | ... | 0.04626 |
0.004531 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.650 | 0.150 | 67.500 | ... | ... | 0.046451 |
0.004449 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.650 | 0.150 | 69.500 | ... | ... | 0.046641 |
0.004371 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.650 | 0.150 | 71.500 | ... | ... | 0.046831 |
0.004298 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.650 | 0.150 | 73.500 | ... | ... | 0.04702 |
0.004228 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.650 | 0.150 | 75.500 | ... | ... | 0.047208 |
0.004161 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.650 | 0.150 | 77.500 | ... | ... | 0.047395 |
0.004098 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.650 | 0.150 | 79.500 | ... | ... | 0.047582 |
0.004037 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.650 | 0.150 | 81.500 | ... | ... | 0.047768 |
0.003978 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.650 | 0.150 | 83.500 | ... | ... | 0.047954 |
0.003921 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.650 | 0.150 | 85.500 | ... | ... | 0.048139 |
0.003867 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.650 | 0.150 | 87.500 | ... | ... | 0.048323 |
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.