Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.239071 | ... | ... | 146 | 1.500 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005157 |
0.241325 | ... | ... | 144 | 1.500 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005253 |
0.243557 | ... | ... | 142 | 1.500 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.005352 |
0.245767 | ... | ... | 140 | 1.500 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.005452 |
0.247955 | ... | ... | 138 | 1.500 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.005554 |
0.250122 | ... | ... | 136 | 1.500 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.005658 |
0.25227 | ... | ... | 134 | 1.500 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.005765 |
0.254397 | ... | ... | 132 | 1.500 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.005874 |
0.256506 | ... | ... | 130 | 1.500 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.005986 |
0.258596 | ... | ... | 128 | 1.500 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.0061 |
0.260667 | ... | ... | 126 | 1.500 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.006218 |
0.262721 | ... | ... | 124 | 1.500 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.006338 |
0.264757 | ... | ... | 122 | 1.500 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.006461 |
0.266776 | ... | ... | 120 | 1.500 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.006587 |
0.268779 | ... | ... | 118 | 1.500 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.006716 |
0.270765 | ... | ... | 116 | 1.500 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.006849 |
0.272735 | ... | ... | 114 | 1.500 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.006986 |
0.27469 | ... | ... | 112 | 1.500 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007126 |
0.276629 | ... | ... | 110 | 1.500 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.007271 |
0.278554 | ... | ... | 108 | 1.500 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.00742 |
0.280464 | ... | ... | 106 | 1.500 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.007573 |
0.282359 | ... | ... | 104 | 1.500 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.00773 |
0.28424 | ... | ... | 102 | 1.500 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.007892 |
0.286108 | ... | ... | 100 | 1.500 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008059 |
0.287962 | ... | ... | 98 | 1.500 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.008232 |
0.289803 | ... | ... | 96 | 1.500 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.008411 |
0.291631 | ... | ... | 94 | 1.500 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.008596 |
0.293446 | ... | ... | 92 | 1.500 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.008788 |
0.295248 | ... | ... | 90 | 1.500 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.008985 |
0.297039 | ... | ... | 88 | 1.500 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.00919 |
0.298817 | ... | ... | 86 | 1.500 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.009403 |
0.300583 | ... | ... | 84 | 1.500 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.009624 |
0.302337 | ... | ... | 82 | 1.500 | 83.500 | 180000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.009855 |
0.304081 | ... | ... | 80 | 1.500 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.017086 |
0.305813 | ... | ... | 78 | 1.500 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.017499 |
0.307533 | ... | ... | 76 | 1.500 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.01793 |
0.309243 | ... | ... | 74 | 1.500 | 75.500 | 188000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.018379 |
0.310943 | ... | ... | 72 | 1.500 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0.031317 |
0.312631 | ... | ... | 70 | 1.500 | 71.500 | 192000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.032106 |
0.31431 | ... | ... | 68 | 1.500 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0.043898 |
0.315978 | ... | ... | 66 | 1.500 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.054949 |
0.317636 | ... | ... | 64 | 1.500 | 65.500 | 198000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.065588 |
0.319284 | ... | ... | 62 | 1.500 | 63.500 | 200000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.075989 |
0.320922 | ... | ... | 60 | 1.500 | 61.500 | 202000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.094069 |
0.322551 | ... | ... | 58 | 1.500 | 59.500 | 204000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.104085 |
0.32417 | ... | ... | 56 | 1.500 | 57.500 | 206000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.127835 |
0.325781 | ... | ... | 54 | 1.500 | 55.500 | 208000 | 0.350 | -0.050 | 0.400 | ... | ... | 0.144097 |
0.327381 | ... | ... | 52.025 | 1.475 | 53.500 | 210000 | 0.425 | -0.050 | 0.475 | ... | ... | 0.165966 |
0.331537 | ... | ... | 50.050 | 1.475 | 51.525 | 212000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.192376 |
0.338492 | ... | ... | 48.125 | 1.450 | 49.575 | 214000 | 0.625 | -0.075 | 0.700 | ... | ... | 0.217621 |
0.351 | ... | ... | 46.225 | 1.450 | 47.675 | 216000 | 0.750 | -0.075 | 0.825 | ... | ... | 0.246446 |
0.363933 | ... | ... | 44.350 | 1.425 | 45.775 | 218000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.274124 |
0.382324 | ... | ... | 42.525 | 1.400 | 43.925 | 220000 | 1.050 | -0.100 | 1.150 | ... | ... | 0.308242 |
0.401006 | ... | ... | 40.700 | 1.375 | 42.075 | 222000 | 1.225 | -0.125 | 1.350 | ... | ... | 0.340648 |
0.424593 | ... | ... | 38.925 | 1.350 | 40.275 | 224000 | 1.425 | -0.150 | 1.575 | ... | ... | 0.374727 |
0.452398 | ... | ... | 37.175 | 1.350 | 38.525 | 226000 | 1.650 | -0.175 | 1.825 | ... | ... | 0.409995 |
0.479733 | ... | ... | 35.475 | 1.300 | 36.775 | 228000 | 1.925 | -0.175 | 2.100 | ... | ... | 0.448335 |
0.512042 | ... | ... | 33.800 | 1.300 | 35.100 | 230000 | 2.200 | -0.200 | 2.400 | ... | ... | 0.484523 |
0.54321 | ... | ... | 32.175 | 1.250 | 33.425 | 232000 | 2.525 | -0.225 | 2.750 | ... | ... | 0.522607 |
0.576262 | ... | ... | 30.575 | 1.225 | 31.800 | 234000 | 2.875 | -0.250 | 3.125 | ... | ... | 0.560069 |
0.610403 | ... | ... | 29.025 | 1.200 | 30.225 | 236000 | 3.275 | -0.275 | 3.550 | ... | ... | 0.598051 |
0.643835 | ... | ... | 27.500 | 1.175 | 28.675 | 238000 | 3.700 | -0.300 | 4 | ... | ... | 0.634649 |
0.677261 | ... | ... | 26.025 | 1.150 | 27.175 | 240000 | 4.175 | -0.325 | 4.500 | ... | ... | 0.670706 |
0.710059 | ... | ... | 24.600 | 1.125 | 25.725 | 242000 | 4.675 | -0.375 | 5.050 | ... | ... | 0.704834 |
0.741064 | ... | ... | 23.225 | 1.075 | 24.300 | 244000 | 5.225 | -0.400 | 5.625 | ... | ... | 0.73761 |
0.771163 | ... | ... | 21.900 | 1.050 | 22.950 | 246000 | 5.825 | -0.425 | 6.250 | ... | ... | 0.768565 |
0.798816 | ... | ... | 20.600 | 1.025 | 21.625 | 248000 | 6.450 | -0.475 | 6.925 | ... | ... | 0.796911 |
0.824264 | ... | ... | 19.375 | 0.975 | 20.350 | 250000 | 7.150 | -0.475 | 7.625 | ... | ... | 0.823222 |
0.847196 | ... | ... | 18.175 | 0.950 | 19.125 | 252000 | 7.875 | -0.525 | 8.400 | ... | ... | 0.846515 |
0.867357 | ... | ... | 17.025 | 0.925 | 17.950 | 254000 | 8.650 | -0.575 | 9.225 | ... | ... | 0.866946 |
0.884466 | ... | ... | 15.925 | 0.875 | 16.800 | 256000 | 9.475 | -0.600 | 10.075 | ... | ... | 0.884328 |
0.898581 | ... | ... | 14.900 | 0.825 | 15.725 | 258000 | 10.350 | -0.625 | 10.975 | ... | ... | 0.898526 |
0.909465 | ... | ... | 13.900 | 0.800 | 14.700 | 260000 | 11.275 | -0.650 | 11.925 | ... | ... | 0.909452 |
0.917069 | ... | ... | 12.950 | 0.750 | 13.700 | 262000 | 12.250 | -0.700 | 12.950 | ... | ... | 0.917068 |
0.921383 | ... | ... | 12.025 | 0.750 | 12.775 | 264000 | 13.250 | -0.750 | 14 | ... | ... | 0.921386 |
0.922433 | ... | ... | 11.175 | 0.700 | 11.875 | 266000 | 14.325 | -0.750 | 15.075 | ... | ... | 0.922435 |
0.920263 | ... | ... | 10.375 | 0.650 | 11.025 | 268000 | 15.425 | -0.800 | 16.225 | ... | ... | 0.920291 |
0.914969 | ... | ... | 9.600 | 0.625 | 10.225 | 270000 | 16.575 | -0.850 | 17.425 | ... | ... | 0.915055 |
0.906696 | ... | ... | 8.875 | 0.600 | 9.475 | 272000 | 17.775 | -0.875 | 18.650 | ... | ... | 0.90688 |
0.895478 | ... | ... | 8.200 | 0.550 | 8.750 | 274000 | 19.025 | -0.900 | 19.925 | ... | ... | 0.895971 |
0.881586 | ... | ... | 7.550 | 0.525 | 8.075 | 276000 | 20.300 | -0.950 | 21.250 | ... | ... | 0.882358 |
0.865285 | ... | ... | 6.950 | 0.500 | 7.450 | 278000 | 21.625 | -0.975 | 22.600 | ... | ... | 0.866415 |
0.846502 | ... | ... | 6.400 | 0.450 | 6.850 | 280000 | 23 | -1 | 24 | ... | ... | 0.848472 |
0.825816 | ... | ... | 5.875 | 0.425 | 6.300 | 282000 | 24.400 | -1.025 | 25.425 | ... | ... | 0.828428 |
0.80303 | ... | ... | 5.375 | 0.400 | 5.775 | 284000 | 25.850 | -1.050 | 26.900 | ... | ... | 0.806996 |
0.77899 | ... | ... | 4.925 | 0.375 | 5.300 | 286000 | 27.325 | -1.075 | 28.400 | ... | ... | 0.783944 |
0.753346 | ... | ... | 4.500 | 0.350 | 4.850 | 288000 | 28.850 | -1.100 | 29.950 | ... | ... | 0.760254 |
0.72626 | ... | ... | 4.100 | 0.325 | 4.425 | 290000 | 30.375 | -1.150 | 31.525 | ... | ... | 0.734594 |
0.699063 | ... | ... | 3.750 | 0.300 | 4.050 | 292000 | 31.975 | -1.150 | 33.125 | ... | ... | 0.710004 |
0.671109 | ... | ... | 3.400 | 0.300 | 3.700 | 294000 | 33.575 | -1.200 | 34.775 | ... | ... | 0.683881 |
0.641161 | ... | ... | 3.100 | 0.250 | 3.350 | 296000 | 35.225 | -1.200 | 36.425 | ... | ... | 0.658762 |
0.612273 | ... | ... | 2.800 | 0.250 | 3.050 | 298000 | 36.900 | -1.225 | 38.125 | ... | ... | 0.633844 |
0.583422 | ... | ... | 2.550 | 0.225 | 2.775 | 300000 | 38.575 | -1.250 | 39.825 | ... | ... | 0.607791 |
0.552886 | ... | ... | 2.300 | 0.200 | 2.500 | 302000 | 40.300 | -1.275 | 41.575 | ... | ... | 0.584012 |
0.524908 | ... | ... | 2.075 | 0.200 | 2.275 | 304000 | 42.050 | -1.300 | 43.350 | ... | ... | 0.561328 |
0.495561 | ... | ... | 1.875 | 0.175 | 2.050 | 306000 | 43.825 | -1.300 | 45.125 | ... | ... | 0.540045 |
0.467292 | ... | ... | 1.700 | 0.150 | 1.850 | 308000 | 45.600 | -1.350 | 46.950 | ... | ... | 0.518326 |
0.440536 | ... | ... | 1.525 | 0.150 | 1.675 | 310000 | 47.425 | -1.350 | 48.775 | ... | ... | 0.500633 |
0.412624 | ... | ... | 1.375 | 0.125 | 1.500 | 312000 | 49.250 | -1.375 | 50.625 | ... | ... | 0.482852 |
0.386729 | ... | ... | 1.225 | 0.125 | 1.350 | 314000 | 51.100 | -1.375 | 52.475 | ... | ... | 0.467385 |
0.36338 | ... | ... | 1.100 | 0.125 | 1.225 | 316000 | 52.975 | -1.400 | 54.375 | ... | ... | 0.454453 |
0.33926 | ... | ... | 1 | 0.100 | 1.100 | 318000 | 54.850 | -1.425 | 56.275 | ... | ... | 0.441669 |
0.314192 | ... | ... | 0.875 | 0.100 | 0.975 | 320000 | 56.750 | -1.425 | 58.175 | ... | ... | 0.431615 |
0.292419 | ... | ... | 0.800 | 0.075 | 0.875 | 322000 | 58.675 | -1.450 | 60.125 | ... | ... | 0.424378 |
0.269889 | ... | ... | 0.700 | 0.075 | 0.775 | 324000 | 60.625 | -1.450 | 62.075 | ... | ... | 0.419963 |
0.251449 | ... | ... | 0.625 | 0.075 | 0.700 | 326000 | 62.550 | -1.475 | 64.025 | ... | ... | 0.413185 |
0.232523 | ... | ... | 0.575 | 0.050 | 0.625 | 328000 | 64.525 | -1.475 | 66 | ... | ... | 0.411737 |
0.21298 | ... | ... | 0.500 | 0.050 | 0.550 | 330000 | 66.500 | -1.500 | 68 | ... | ... | 0.410404 |
0.198583 | ... | ... | 0.450 | 0.050 | 0.500 | 332000 | 68.500 | -1.500 | 70 | ... | ... | 0.411615 |
0.183926 | ... | ... | 0.400 | 0.050 | 0.450 | 334000 | 70.500 | -1.500 | 72 | ... | ... | 0.412823 |
0.168931 | ... | ... | 0.350 | 0.050 | 0.400 | 336000 | 72.500 | -1.500 | 74 | ... | ... | 0.414025 |
0.153498 | ... | ... | 0.300 | 0.050 | 0.350 | 338000 | 74.500 | -1.500 | 76 | ... | ... | 0.415223 |
0.137498 | ... | ... | 0.275 | 0.025 | 0.300 | 340000 | 76.500 | -1.500 | 78 | ... | ... | 0.416417 |
0.128373 | ... | ... | 0.250 | 0.025 | 0.275 | 342000 | 78.500 | -1.500 | 80 | ... | ... | 0.417607 |
0.11917 | ... | ... | 0.225 | 0.025 | 0.250 | 344000 | 80.500 | -1.500 | 82 | ... | ... | 0.418792 |
0.109848 | ... | ... | 0.200 | 0.025 | 0.225 | 346000 | 82.500 | -1.500 | 84 | ... | ... | 0.419973 |
0.10037 | ... | ... | 0.175 | 0.025 | 0.200 | 348000 | 84.500 | -1.500 | 86 | ... | ... | 0.42115 |
0.090681 | ... | ... | 0.150 | 0.025 | 0.175 | 350000 | 86.500 | -1.500 | 88 | ... | ... | 0.422322 |
0.080715 | ... | ... | 0.125 | 0.025 | 0.150 | 352000 | 88.500 | -1.500 | 90 | ... | ... | 0.42349 |
0.070379 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | -1.500 | 92 | ... | ... | 0.424654 |
0.069527 | ... | ... | 0.100 | 0.025 | 0.125 | 356000 | 92.500 | -1.500 | 94 | ... | ... | 0.425814 |
0.058819 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | -1.500 | 96 | ... | ... | 0.426969 |
0.058127 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 96.500 | -1.500 | 98 | ... | ... | 0.428121 |
0.046857 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | -1.500 | 100 | ... | ... | 0.429268 |
0.046318 | ... | ... | 0.050 | 0.025 | 0.075 | 364000 | 100.500 | -1.500 | 102 | ... | ... | 0.430411 |
0.034141 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | -1.500 | 104 | ... | ... | 0.431551 |
0.033757 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | -1.500 | 106 | ... | ... | 0.432686 |
0.033383 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | -1.500 | 108 | ... | ... | 0.433818 |
0.033021 | ... | ... | 0.025 | 0.025 | 0.050 | 372000 | 108.500 | -1.500 | 110 | ... | ... | 0.434946 |
0.019469 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | -1.500 | 112 | ... | ... | 0.43607 |
0.019258 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | -1.500 | 114 | ... | ... | 0.43719 |
0.019053 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | -1.500 | 116 | ... | ... | 0.438306 |
0.018855 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | -1.500 | 118 | ... | ... | 0.439419 |
0.018662 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | -1.500 | 120 | ... | ... | 0.440528 |
0.018476 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | -1.500 | 122 | ... | ... | 0.441633 |
0.018295 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | -1.500 | 124 | ... | ... | 0.442734 |
0.01812 | ... | ... | 0.013 | 0.013 | 0.025 | 388000 | 124.500 | -1.500 | 126 | ... | ... | 0.443832 |
0.010509 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | -1.500 | 128 | ... | ... | 0.444926 |
0.010409 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | -1.500 | 130 | ... | ... | 0.446017 |
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.