Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.004809 | ... | ... | 91.150 | -1.900 | 89.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.000961 |
0.004861 | ... | ... | 89.150 | -1.900 | 87.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.000988 |
0.004914 | ... | ... | 87.150 | -1.900 | 85.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.001016 |
0.004965 | ... | ... | 85.150 | -1.900 | 83.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.001046 |
0.005016 | ... | ... | 83.150 | -1.900 | 81.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.001076 |
0.005067 | ... | ... | 81.150 | -1.900 | 79.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.001108 |
0.005117 | ... | ... | 79.150 | -1.900 | 77.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.001141 |
0.005167 | ... | ... | 77.150 | -1.900 | 75.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.001175 |
0.005216 | ... | ... | 75.150 | -1.900 | 73.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.001211 |
0.005265 | ... | ... | 73.150 | -1.900 | 71.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.001248 |
0.005313 | ... | ... | 71.150 | -1.900 | 69.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.001287 |
0.005361 | ... | ... | 69.150 | -1.900 | 67.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.001328 |
0.005409 | ... | ... | 67.150 | -1.900 | 65.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.001371 |
0.005456 | ... | ... | 65.150 | -1.900 | 63.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.001416 |
0.005503 | ... | ... | 63.150 | -1.900 | 61.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.001463 |
0.00555 | ... | ... | 61.150 | -1.900 | 59.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.001513 |
0.005596 | ... | ... | 59.150 | -1.900 | 57.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.001566 |
0.005642 | ... | ... | 57.150 | -1.900 | 55.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.001622 |
0.005687 | ... | ... | 55.150 | -1.900 | 53.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.001681 |
0.005732 | ... | ... | 53.150 | -1.900 | 51.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.001744 |
0.005777 | ... | ... | 51.150 | -1.900 | 49.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.001811 |
0.005821 | ... | ... | 49.150 | -1.900 | 47.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.001883 |
0.005844 | ... | ... | 48.150 | -1.900 | 46.250 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.001921 |
0.005866 | ... | ... | 47.150 | -1.900 | 45.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.00196 |
0.005888 | ... | ... | 46.150 | -1.900 | 44.250 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.002 |
0.00591 | ... | ... | 45.150 | -1.900 | 43.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.002042 |
0.005931 | ... | ... | 44.150 | -1.900 | 42.250 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.002086 |
0.005953 | ... | ... | 43.150 | -1.900 | 41.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.002132 |
0.005975 | ... | ... | 42.150 | -1.900 | 40.250 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.002179 |
0.005997 | ... | ... | 41.150 | -1.900 | 39.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.002228 |
0.006018 | ... | ... | 40.150 | -1.900 | 38.250 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.00228 |
0.00604 | ... | ... | 39.150 | -1.900 | 37.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.002334 |
0.006061 | ... | ... | 38.150 | -1.900 | 36.250 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.00239 |
0.006083 | ... | ... | 37.150 | -1.900 | 35.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.002449 |
0.006104 | ... | ... | 36.150 | -1.900 | 34.250 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.002511 |
0.006125 | ... | ... | 35.150 | -1.900 | 33.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.002575 |
0.006147 | ... | ... | 34.150 | -1.900 | 32.250 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.002643 |
0.006168 | ... | ... | 33.150 | -1.900 | 31.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.002715 |
0.006189 | ... | ... | 32.150 | -1.900 | 30.250 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.00279 |
0.00621 | ... | ... | 31.150 | -1.900 | 29.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.00287 |
0.006231 | ... | ... | 30.150 | -1.900 | 28.250 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.002955 |
0.006252 | ... | ... | 29.150 | -1.900 | 27.250 | 148000 | 0.025 | 0.012 | 0.013 | ... | ... | 0.004881 |
0.006272 | ... | ... | 28.150 | -1.900 | 26.250 | 149000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.005028 |
0.006293 | ... | ... | 27.150 | -1.900 | 25.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.005185 |
0.006314 | ... | ... | 26.150 | -1.900 | 24.250 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.005352 |
0.00952 | ... | ... | 25.150 | -1.875 | 23.275 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.005531 |
0.00968 | ... | ... | 24.150 | -1.875 | 22.275 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.005723 |
0.00985 | ... | ... | 23.150 | -1.875 | 21.275 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.005929 |
0.010034 | ... | ... | 22.150 | -1.875 | 20.275 | 155000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.009847 |
0.010232 | ... | ... | 21.175 | -1.900 | 19.275 | 156000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.010213 |
0.010448 | ... | ... | 20.175 | -1.900 | 18.275 | 157000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.010611 |
0.014017 | ... | ... | 19.175 | -1.875 | 17.300 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0.011044 |
0.014433 | ... | ... | 18.175 | -1.875 | 16.300 | 159000 | 0.050 | 0 | 0.050 | ... | ... | 0.011517 |
0.014891 | ... | ... | 17.175 | -1.875 | 15.300 | 160000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | 0.015555 |
0.018615 | ... | ... | 16.200 | -1.875 | 14.325 | 161000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.016271 |
0.019339 | ... | ... | 15.200 | -1.875 | 13.325 | 162000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.020278 |
0.023206 | ... | ... | 14.225 | -1.875 | 12.350 | 163000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.021299 |
0.027099 | ... | ... | 13.225 | -1.850 | 11.375 | 164000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.02548 |
0.031099 | ... | ... | 12.250 | -1.850 | 10.400 | 165000 | 0.150 | 0.050 | 0.100 | ... | ... | 0.029717 |
0.035278 | ... | ... | 11.275 | -1.850 | 9.425 | 166000 | 0.175 | 0.050 | 0.125 | 0.200 | 0.200 | 0.0341 |
0.039715 | ... | ... | 10.275 | -1.825 | 8.450 | 167000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.225 | 0.040976 |
0.048517 | ... | ... | 9.325 | -1.800 | 7.525 | 168000 | 0.275 | 0.100 | 0.175 | 0.250 | 0.250 | 0.047803 |
0.056923 | ... | ... | 8.350 | -1.750 | 6.600 | 169000 | 0.350 | 0.150 | 0.200 | 0.250 | 0.250 | 0.05641 |
0.066501 | ... | ... | 7.400 | -1.700 | 5.700 | 170000 | 0.450 | 0.200 | 0.250 | 0.550 | 0.275 | 0.066161 |
0.077549 | 4.500 | 4.500 | 6.475 | -1.625 | 4.850 | 171000 | 0.600 | 0.275 | 0.325 | 0.700 | 0.450 | 0.077354 |
0.088006 | ... | ... | 5.575 | -1.550 | 4.025 | 172000 | 0.775 | 0.350 | 0.425 | 0.900 | 0.375 | 0.087908 |
0.097991 | ... | ... | 4.700 | -1.425 | 3.275 | 173000 | 1.025 | 0.475 | 0.550 | 1.175 | 0.525 | 0.097956 |
0.105594 | ... | ... | 3.900 | -1.300 | 2.600 | 174000 | 1.350 | 0.600 | 0.750 | 1.500 | 1 | 0.105587 |
0.109395 | 2.125 | 1.925 | 3.150 | -1.175 | 1.975 | 175000 | 1.725 | 0.725 | 1 | 1.925 | 1.075 | 0.109395 |
0.108404 | 2.525 | 1.525 | 2.475 | -1 | 1.475 | 176000 | 2.225 | 0.900 | 1.325 | 2.500 | 1.300 | 0.108406 |
0.102128 | 1.950 | 1.500 | 1.900 | -0.850 | 1.050 | 177000 | 2.800 | 1.050 | 1.750 | 1.725 | 1.725 | 0.102149 |
0.091798 | 1.550 | 0.775 | 1.400 | -0.650 | 0.750 | 178000 | 3.500 | 1.250 | 2.250 | 3.900 | 1.950 | 0.09188 |
0.077898 | 1.025 | 0.500 | 1 | -0.500 | 0.500 | 179000 | 4.250 | 1.400 | 2.850 | ... | ... | 0.078111 |
0.064568 | 0.700 | 0.375 | 0.700 | -0.350 | 0.350 | 180000 | 5.100 | 1.550 | 3.550 | ... | ... | 0.064977 |
0.052634 | 0.500 | 0.375 | 0.475 | -0.225 | 0.250 | 181000 | 6 | 1.675 | 4.325 | 4.225 | 4.225 | 0.053297 |
0.041755 | 0.325 | 0.175 | 0.325 | -0.150 | 0.175 | 182000 | 6.925 | 1.750 | 5.175 | ... | ... | 0.042747 |
0.032957 | 0.150 | 0.125 | 0.225 | -0.100 | 0.125 | 183000 | 7.875 | 1.800 | 6.075 | 8.250 | 8.250 | 0.034326 |
0.027417 | ... | ... | 0.150 | -0.050 | 0.100 | 184000 | 8.850 | 1.850 | 7 | ... | ... | 0.029105 |
0.021914 | ... | ... | 0.100 | -0.025 | 0.075 | 185000 | 9.825 | 1.875 | 7.950 | ... | ... | 0.024009 |
0.016199 | ... | ... | 0.075 | -0.025 | 0.050 | 186000 | 10.800 | 1.875 | 8.925 | ... | ... | 0.018862 |
0.015364 | ... | ... | 0.050 | 0 | 0.050 | 187000 | 11.775 | 1.875 | 9.900 | ... | ... | 0.013405 |
0.009298 | ... | ... | 0.050 | -0.025 | 0.025 | 188000 | 12.775 | 1.900 | 10.875 | ... | ... | 0.013018 |
0.008858 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 13.775 | 1.900 | 11.875 | ... | ... | 0.012681 |
0.008469 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 14.775 | 1.900 | 12.875 | ... | ... | 0.012387 |
0.008119 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 15.750 | 1.900 | 13.850 | ... | ... | 0.007099 |
0.007804 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.750 | 1.900 | 14.850 | ... | ... | 0.007117 |
0.007519 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.750 | 1.900 | 15.850 | ... | ... | 0.007136 |
0.004573 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 18.750 | 1.900 | 16.850 | ... | ... | 0.007155 |
0.004415 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 195000 | 19.750 | 1.900 | 17.850 | ... | ... | 0.007173 |
0.004271 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 20.750 | 1.900 | 18.850 | ... | ... | 0.007192 |
0.004139 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 21.750 | 1.900 | 19.850 | ... | ... | 0.00721 |
0.004016 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 22.750 | 1.900 | 20.850 | ... | ... | 0.007229 |
0.003902 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 23.750 | 1.900 | 21.850 | ... | ... | 0.007247 |
0.003796 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.750 | 1.900 | 22.850 | ... | ... | 0.007266 |
0.003697 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.750 | 1.900 | 23.850 | ... | ... | 0.007284 |
0.003604 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.750 | 1.900 | 24.850 | ... | ... | 0.007302 |
0.003517 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.750 | 1.900 | 25.850 | ... | ... | 0.007321 |
0.003435 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.750 | 1.900 | 26.850 | ... | ... | 0.007339 |
0.003358 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.750 | 1.900 | 27.850 | ... | ... | 0.007357 |
0.003285 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.750 | 1.900 | 28.850 | ... | ... | 0.007375 |
0.003216 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.750 | 1.900 | 29.850 | ... | ... | 0.007393 |
0.003151 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.750 | 1.900 | 30.850 | ... | ... | 0.007411 |
0.003089 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.750 | 1.900 | 31.850 | ... | ... | 0.00743 |
0.00303 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.750 | 1.900 | 32.850 | ... | ... | 0.007448 |
0.002974 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.750 | 1.900 | 33.850 | ... | ... | 0.007466 |
0.00292 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.750 | 1.900 | 34.850 | ... | ... | 0.007483 |
0.002869 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.750 | 1.900 | 35.850 | ... | ... | 0.007501 |
0.00282 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.750 | 1.900 | 36.850 | ... | ... | 0.007519 |
0.002774 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.750 | 1.900 | 37.850 | ... | ... | 0.007537 |
0.00273 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.750 | 1.900 | 38.850 | ... | ... | 0.007555 |
0.002687 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.750 | 1.900 | 39.850 | ... | ... | 0.007572 |
0.002646 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.750 | 1.900 | 40.850 | ... | ... | 0.00759 |
0.002606 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.750 | 1.900 | 41.850 | ... | ... | 0.007608 |
0.002568 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.750 | 1.900 | 42.850 | ... | ... | 0.007625 |
0.002532 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.750 | 1.900 | 43.850 | ... | ... | 0.007643 |
0.002496 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.750 | 1.900 | 44.850 | ... | ... | 0.00766 |
0.002463 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.750 | 1.900 | 45.850 | ... | ... | 0.007678 |
0.002431 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.750 | 1.900 | 46.850 | ... | ... | 0.007695 |
0.002399 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.750 | 1.900 | 47.850 | ... | ... | 0.007713 |
0.002369 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.750 | 1.900 | 48.850 | ... | ... | 0.00773 |
0.002339 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.750 | 1.900 | 49.850 | ... | ... | 0.007748 |
0.002311 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.750 | 1.900 | 50.850 | ... | ... | 0.007765 |
0.002283 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.750 | 1.900 | 51.850 | ... | ... | 0.007782 |
0.002257 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.750 | 1.900 | 52.850 | ... | ... | 0.0078 |
0.002231 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.750 | 1.900 | 53.850 | ... | ... | 0.007817 |
0.002206 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.750 | 1.900 | 54.850 | ... | ... | 0.007834 |
0.002158 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.750 | 1.900 | 56.850 | ... | ... | 0.007869 |
0.002113 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.750 | 1.900 | 58.850 | ... | ... | 0.007903 |
0.002071 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.750 | 1.900 | 60.850 | ... | ... | 0.007937 |
0.00203 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.750 | 1.900 | 62.850 | ... | ... | 0.007971 |
0.001992 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.750 | 1.900 | 64.850 | ... | ... | 0.008005 |
0.001956 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.750 | 1.900 | 66.850 | ... | ... | 0.008039 |
0.001922 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.750 | 1.900 | 68.850 | ... | ... | 0.008073 |
0.001889 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.750 | 1.900 | 70.850 | ... | ... | 0.008107 |
0.001858 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.750 | 1.900 | 72.850 | ... | ... | 0.00814 |
0.001828 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.750 | 1.900 | 74.850 | ... | ... | 0.008173 |
0.0018 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.750 | 1.900 | 76.850 | ... | ... | 0.008207 |
0.001773 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.750 | 1.900 | 78.850 | ... | ... | 0.00824 |
0.001747 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.750 | 1.900 | 80.850 | ... | ... | 0.008273 |
0.001722 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.750 | 1.900 | 82.850 | ... | ... | 0.008306 |
0.001698 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.750 | 1.900 | 84.850 | ... | ... | 0.008339 |
0.001675 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.750 | 1.900 | 86.850 | ... | ... | 0.008372 |
0.001653 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.750 | 1.900 | 88.850 | ... | ... | 0.008404 |
0.001632 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.750 | 1.900 | 90.850 | ... | ... | 0.008437 |
0.001611 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.750 | 1.900 | 92.850 | ... | ... | 0.008469 |
0.001592 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.750 | 1.900 | 94.850 | ... | ... | 0.008502 |
0.001573 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.750 | 1.900 | 96.850 | ... | ... | 0.008534 |
0.001554 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.750 | 1.900 | 98.850 | ... | ... | 0.008566 |
0.001537 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.750 | 1.900 | 100.850 | ... | ... | 0.008598 |
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.