Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.238333 | ... | ... | 147.500 | 0 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005149 |
0.240579 | ... | ... | 145.500 | 0 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005245 |
0.242803 | ... | ... | 143.500 | 0 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.005343 |
0.245005 | ... | ... | 141.500 | 0 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.005443 |
0.247186 | ... | ... | 139.500 | 0 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.005545 |
0.249346 | ... | ... | 137.500 | 0 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.005649 |
0.251486 | ... | ... | 135.500 | 0 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.005755 |
0.253606 | ... | ... | 133.500 | 0 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.005864 |
0.255707 | ... | ... | 131.500 | 0 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.005976 |
0.25779 | ... | ... | 129.500 | 0 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.00609 |
0.259855 | ... | ... | 127.500 | 0 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.006207 |
0.261901 | ... | ... | 125.500 | 0 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.006327 |
0.26393 | ... | ... | 123.500 | 0 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.006451 |
0.265943 | ... | ... | 121.500 | 0 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.006576 |
0.267938 | ... | ... | 119.500 | 0 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.006705 |
0.269918 | ... | ... | 117.500 | 0 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.006838 |
0.271881 | ... | ... | 115.500 | 0 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.006974 |
0.273829 | ... | ... | 113.500 | 0 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007114 |
0.275762 | ... | ... | 111.500 | 0 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.007259 |
0.27768 | ... | ... | 109.500 | 0 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.007407 |
0.279584 | ... | ... | 107.500 | 0 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.00756 |
0.281473 | ... | ... | 105.500 | 0 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.007717 |
0.283348 | ... | ... | 103.500 | 0 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.007879 |
0.285209 | ... | ... | 101.500 | 0 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008046 |
0.287057 | ... | ... | 99.500 | 0 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.008218 |
0.288891 | ... | ... | 97.500 | 0 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.008397 |
0.290713 | ... | ... | 95.500 | 0 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.008582 |
0.292522 | ... | ... | 93.500 | 0 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.008773 |
0.294319 | ... | ... | 91.500 | 0 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.00897 |
0.296103 | ... | ... | 89.500 | 0 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.009175 |
0.297875 | ... | ... | 87.500 | 0 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.009387 |
0.299635 | ... | ... | 85.500 | 0 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.009608 |
0.301384 | ... | ... | 83.500 | 0 | 83.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.009838 |
0.303121 | ... | ... | 81.500 | 0 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.017058 |
0.304847 | ... | ... | 79.500 | 0 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.01747 |
0.306563 | ... | ... | 77.500 | 0 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.0179 |
0.308267 | ... | ... | 75.500 | 0 | 75.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.018348 |
0.309961 | ... | ... | 73.500 | 0 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0.031266 |
0.311644 | ... | ... | 71.500 | 0 | 71.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0.032053 |
0.313317 | ... | ... | 69.500 | 0 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0.043826 |
0.314979 | ... | ... | 67.500 | 0 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.054859 |
0.316632 | ... | ... | 65.500 | 0 | 65.500 | 198000 | 0.125 | 0 | 0.125 | ... | ... | 0.06548 |
0.318274 | ... | ... | 63.500 | 0 | 63.500 | 200000 | 0.150 | 0 | 0.150 | ... | ... | 0.075864 |
0.319907 | ... | ... | 61.500 | 0 | 61.500 | 202000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.086141 |
0.321531 | ... | ... | 59.500 | 0 | 59.500 | 204000 | 0.225 | 0 | 0.225 | ... | ... | 0.103914 |
0.323145 | ... | ... | 57.500 | 0 | 57.500 | 206000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.120966 |
0.324749 | ... | ... | 55.500 | 0 | 55.500 | 208000 | 0.350 | 0 | 0.350 | ... | ... | 0.143861 |
0.326345 | ... | ... | 53.500 | 0 | 53.500 | 210000 | 0.425 | 0 | 0.425 | ... | ... | 0.165694 |
0.330498 | ... | ... | 51.525 | 0 | 51.525 | 212000 | 0.525 | 0 | 0.525 | ... | ... | 0.192061 |
0.337452 | ... | ... | 49.575 | 0 | 49.575 | 214000 | 0.625 | 0 | 0.625 | ... | ... | 0.217266 |
0.347372 | ... | ... | 47.675 | -0.025 | 47.650 | 216000 | 0.725 | -0.025 | 0.750 | ... | ... | 0.241687 |
0.362899 | ... | ... | 45.775 | 0 | 45.775 | 218000 | 0.875 | 0 | 0.875 | ... | ... | 0.273677 |
0.378809 | ... | ... | 43.925 | -0.025 | 43.900 | 220000 | 1.025 | -0.025 | 1.050 | ... | ... | 0.304159 |
0.399978 | ... | ... | 42.075 | 0 | 42.075 | 222000 | 1.200 | -0.025 | 1.225 | ... | ... | 0.336853 |
0.423565 | ... | ... | 40.275 | 0 | 40.275 | 224000 | 1.425 | 0 | 1.425 | ... | ... | 0.374118 |
0.449264 | ... | ... | 38.525 | -0.025 | 38.500 | 226000 | 1.650 | 0 | 1.650 | ... | ... | 0.40933 |
0.478695 | ... | ... | 36.775 | 0 | 36.775 | 228000 | 1.900 | -0.025 | 1.925 | ... | ... | 0.445308 |
0.509237 | ... | ... | 35.100 | -0.025 | 35.075 | 230000 | 2.200 | 0 | 2.200 | ... | ... | 0.483739 |
0.542145 | ... | ... | 33.425 | 0 | 33.425 | 232000 | 2.525 | 0 | 2.525 | ... | ... | 0.521763 |
0.575177 | ... | ... | 31.800 | 0 | 31.800 | 234000 | 2.875 | 0 | 2.875 | ... | ... | 0.559165 |
0.608067 | ... | ... | 30.225 | -0.025 | 30.200 | 236000 | 3.250 | -0.025 | 3.275 | ... | ... | 0.595754 |
0.642697 | ... | ... | 28.675 | 0 | 28.675 | 238000 | 3.675 | -0.025 | 3.700 | ... | ... | 0.632491 |
0.676094 | ... | ... | 27.175 | 0 | 27.175 | 240000 | 4.150 | -0.025 | 4.175 | ... | ... | 0.668675 |
0.708107 | ... | ... | 25.725 | -0.025 | 25.700 | 242000 | 4.650 | -0.025 | 4.675 | ... | ... | 0.702912 |
0.739834 | ... | ... | 24.300 | 0 | 24.300 | 244000 | 5.200 | -0.025 | 5.225 | ... | ... | 0.735785 |
0.769404 | ... | ... | 22.950 | -0.025 | 22.925 | 246000 | 5.800 | -0.025 | 5.825 | ... | ... | 0.766825 |
0.797133 | ... | ... | 21.625 | -0.025 | 21.600 | 248000 | 6.450 | 0 | 6.450 | ... | ... | 0.795641 |
0.822647 | ... | ... | 20.350 | -0.025 | 20.325 | 250000 | 7.125 | -0.025 | 7.150 | ... | ... | 0.821614 |
0.845633 | ... | ... | 19.125 | -0.025 | 19.100 | 252000 | 7.850 | -0.025 | 7.875 | ... | ... | 0.844957 |
0.865838 | ... | ... | 17.950 | -0.025 | 17.925 | 254000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.865429 |
0.883062 | ... | ... | 16.800 | 0 | 16.800 | 256000 | 9.450 | -0.025 | 9.475 | ... | ... | 0.882842 |
0.897116 | ... | ... | 15.725 | -0.025 | 15.700 | 258000 | 10.325 | -0.025 | 10.350 | ... | ... | 0.897061 |
0.908014 | ... | ... | 14.700 | -0.025 | 14.675 | 260000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.908001 |
0.915622 | ... | ... | 13.700 | -0.025 | 13.675 | 262000 | 12.225 | -0.025 | 12.250 | ... | ... | 0.915621 |
0.919933 | ... | ... | 12.775 | -0.025 | 12.750 | 264000 | 13.225 | -0.025 | 13.250 | ... | ... | 0.919936 |
0.920971 | ... | ... | 11.875 | -0.025 | 11.850 | 266000 | 14.300 | -0.025 | 14.325 | ... | ... | 0.920974 |
0.918782 | ... | ... | 11.025 | -0.025 | 11 | 268000 | 15.400 | -0.025 | 15.425 | ... | ... | 0.91881 |
0.913462 | ... | ... | 10.225 | -0.025 | 10.200 | 270000 | 16.550 | -0.025 | 16.575 | ... | ... | 0.913547 |
0.905155 | ... | ... | 9.475 | -0.025 | 9.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | 0.905337 |
0.893896 | ... | ... | 8.750 | -0.025 | 8.725 | 274000 | 19 | -0.025 | 19.025 | ... | ... | 0.894385 |
0.879955 | ... | ... | 8.075 | -0.025 | 8.050 | 276000 | 20.275 | -0.025 | 20.300 | ... | ... | 0.88072 |
0.863599 | ... | ... | 7.450 | -0.025 | 7.425 | 278000 | 21.600 | -0.025 | 21.625 | ... | ... | 0.864718 |
0.844753 | ... | ... | 6.850 | -0.025 | 6.825 | 280000 | 22.975 | -0.025 | 23 | ... | ... | 0.846708 |
0.823997 | ... | ... | 6.300 | -0.025 | 6.275 | 282000 | 24.375 | -0.025 | 24.400 | ... | ... | 0.826588 |
0.801746 | ... | ... | 5.775 | 0 | 5.775 | 284000 | 25.825 | -0.025 | 25.850 | ... | ... | 0.805073 |
0.777009 | ... | ... | 5.300 | -0.025 | 5.275 | 286000 | 27.300 | -0.025 | 27.325 | ... | ... | 0.781929 |
0.751273 | ... | ... | 4.850 | -0.025 | 4.825 | 288000 | 28.825 | -0.025 | 28.850 | ... | ... | 0.758142 |
0.725094 | ... | ... | 4.425 | 0 | 4.425 | 290000 | 30.375 | 0 | 30.375 | ... | ... | 0.733319 |
0.696782 | ... | ... | 4.050 | -0.025 | 4.025 | 292000 | 31.950 | -0.025 | 31.975 | ... | ... | 0.707672 |
0.668716 | ... | ... | 3.700 | -0.025 | 3.675 | 294000 | 33.575 | 0 | 33.575 | ... | ... | 0.682641 |
0.640128 | ... | ... | 3.350 | 0 | 3.350 | 296000 | 35.200 | -0.025 | 35.225 | ... | ... | 0.656186 |
0.609617 | ... | ... | 3.050 | -0.025 | 3.025 | 298000 | 36.875 | -0.025 | 36.900 | ... | ... | 0.631141 |
0.580628 | ... | ... | 2.775 | -0.025 | 2.750 | 300000 | 38.575 | 0 | 38.575 | ... | ... | 0.606583 |
0.551992 | ... | ... | 2.500 | 0 | 2.500 | 302000 | 40.300 | 0 | 40.300 | ... | ... | 0.58281 |
0.521804 | ... | ... | 2.275 | -0.025 | 2.250 | 304000 | 42.050 | 0 | 42.050 | ... | ... | 0.560129 |
0.494758 | ... | ... | 2.050 | 0 | 2.050 | 306000 | 43.800 | -0.025 | 43.825 | ... | ... | 0.536818 |
0.466534 | ... | ... | 1.850 | 0 | 1.850 | 308000 | 45.600 | 0 | 45.600 | ... | ... | 0.517123 |
0.43982 | ... | ... | 1.675 | 0 | 1.675 | 310000 | 47.400 | -0.025 | 47.425 | ... | ... | 0.497166 |
0.411953 | ... | ... | 1.500 | 0 | 1.500 | 312000 | 49.250 | 0 | 49.250 | ... | ... | 0.481635 |
0.3861 | ... | ... | 1.350 | 0 | 1.350 | 314000 | 51.100 | 0 | 51.100 | ... | ... | 0.466159 |
0.359149 | ... | ... | 1.225 | -0.025 | 1.200 | 316000 | 52.975 | 0 | 52.975 | ... | ... | 0.453217 |
0.334809 | ... | ... | 1.100 | -0.025 | 1.075 | 318000 | 54.850 | 0 | 54.850 | ... | ... | 0.440422 |
0.313679 | ... | ... | 0.975 | 0 | 0.975 | 320000 | 56.750 | 0 | 56.750 | ... | ... | 0.430357 |
0.291942 | ... | ... | 0.875 | 0 | 0.875 | 322000 | 58.675 | 0 | 58.675 | ... | ... | 0.42311 |
0.269447 | ... | ... | 0.775 | 0 | 0.775 | 324000 | 60.600 | -0.025 | 60.625 | ... | ... | 0.416096 |
0.251038 | ... | ... | 0.700 | 0 | 0.700 | 326000 | 62.550 | 0 | 62.550 | ... | ... | 0.411898 |
0.232142 | ... | ... | 0.625 | 0 | 0.625 | 328000 | 64.525 | 0 | 64.525 | ... | ... | 0.410444 |
0.212631 | ... | ... | 0.550 | 0 | 0.550 | 330000 | 66.500 | 0 | 66.500 | ... | ... | 0.409105 |
0.198257 | ... | ... | 0.500 | 0 | 0.500 | 332000 | 68.500 | 0 | 68.500 | ... | ... | 0.410313 |
0.177425 | ... | ... | 0.450 | -0.025 | 0.425 | 334000 | 70.500 | 0 | 70.500 | ... | ... | 0.411516 |
0.168654 | ... | ... | 0.400 | 0 | 0.400 | 336000 | 72.500 | 0 | 72.500 | ... | ... | 0.412715 |
0.153246 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 74.500 | 0 | 74.500 | ... | ... | 0.41391 |
0.137272 | ... | ... | 0.300 | 0 | 0.300 | 340000 | 76.500 | 0 | 76.500 | ... | ... | 0.4151 |
0.128162 | ... | ... | 0.275 | 0 | 0.275 | 342000 | 78.500 | 0 | 78.500 | ... | ... | 0.416286 |
0.118973 | ... | ... | 0.250 | 0 | 0.250 | 344000 | 80.500 | 0 | 80.500 | ... | ... | 0.417468 |
0.101504 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 82.500 | 0 | 82.500 | ... | ... | 0.418645 |
0.091691 | ... | ... | 0.200 | -0.025 | 0.175 | 348000 | 84.500 | 0 | 84.500 | ... | ... | 0.419818 |
0.090532 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 86.500 | 0 | 86.500 | ... | ... | 0.420987 |
0.080581 | ... | ... | 0.150 | 0 | 0.150 | 352000 | 88.500 | 0 | 88.500 | ... | ... | 0.422152 |
0.070263 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | 0 | 90.500 | ... | ... | 0.423312 |
0.069413 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 92.500 | 0 | 92.500 | ... | ... | 0.424468 |
0.058722 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | 0 | 94.500 | ... | ... | 0.42562 |
0.058031 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 96.500 | 0 | 96.500 | ... | ... | 0.426768 |
0.04678 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | 0 | 98.500 | ... | ... | 0.427912 |
0.046242 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 100.500 | 0 | 100.500 | ... | ... | 0.429052 |
0.034084 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | 0 | 102.500 | ... | ... | 0.430188 |
0.033701 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | 0 | 104.500 | ... | ... | 0.43132 |
0.033328 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | 0 | 106.500 | ... | ... | 0.432448 |
0.032966 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 108.500 | 0 | 108.500 | ... | ... | 0.433573 |
0.019437 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | 0 | 110.500 | ... | ... | 0.434693 |
0.019226 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | 0 | 112.500 | ... | ... | 0.43581 |
0.019021 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | 0 | 114.500 | ... | ... | 0.436923 |
0.018824 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | 0 | 116.500 | ... | ... | 0.438032 |
0.018632 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | 0 | 118.500 | ... | ... | 0.439138 |
0.018445 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | 0 | 120.500 | ... | ... | 0.44024 |
0.018265 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | 0 | 122.500 | ... | ... | 0.441338 |
0.01809 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 124.500 | 0 | 124.500 | ... | ... | 0.442433 |
0.010492 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | 0 | 126.500 | ... | ... | 0.443524 |
0.010391 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | 0 | 128.500 | ... | ... | 0.444611 |
0.010293 | ... | ... | ... | ... | 0.013 | 394000 | 130.500 | ... | ... | ... | ... | 0.445695 |
0.010199 | ... | ... | ... | ... | 0.013 | 396000 | 132.500 | ... | ... | ... | ... | 0.446775 |
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.