Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.239071 | ... | ... | 147.500 | 0 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005157 |
0.241325 | ... | ... | 145.500 | 0 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005253 |
0.243557 | ... | ... | 143.500 | 0 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.005352 |
0.245767 | ... | ... | 141.500 | 0 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.005452 |
0.247955 | ... | ... | 139.500 | 0 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.005554 |
0.250122 | ... | ... | 137.500 | 0 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.005658 |
0.25227 | ... | ... | 135.500 | 0 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.005765 |
0.254397 | ... | ... | 133.500 | 0 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.005874 |
0.256506 | ... | ... | 131.500 | 0 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.005986 |
0.258596 | ... | ... | 129.500 | 0 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.0061 |
0.260667 | ... | ... | 127.500 | 0 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.006218 |
0.262721 | ... | ... | 125.500 | 0 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.006338 |
0.264757 | ... | ... | 123.500 | 0 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.006461 |
0.266776 | ... | ... | 121.500 | 0 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.006587 |
0.268779 | ... | ... | 119.500 | 0 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.006716 |
0.270765 | ... | ... | 117.500 | 0 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.006849 |
0.272735 | ... | ... | 115.500 | 0 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.006986 |
0.27469 | ... | ... | 113.500 | 0 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007126 |
0.276629 | ... | ... | 111.500 | 0 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.007271 |
0.278554 | ... | ... | 109.500 | 0 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.00742 |
0.280464 | ... | ... | 107.500 | 0 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.007573 |
0.282359 | ... | ... | 105.500 | 0 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.00773 |
0.28424 | ... | ... | 103.500 | 0 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.007892 |
0.286108 | ... | ... | 101.500 | 0 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008059 |
0.287962 | ... | ... | 99.500 | 0 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.008232 |
0.289803 | ... | ... | 97.500 | 0 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.008411 |
0.291631 | ... | ... | 95.500 | 0 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.008596 |
0.293446 | ... | ... | 93.500 | 0 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.008788 |
0.295248 | ... | ... | 91.500 | 0 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.008985 |
0.297039 | ... | ... | 89.500 | 0 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.00919 |
0.298817 | ... | ... | 87.500 | 0 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.009403 |
0.300583 | ... | ... | 85.500 | 0 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.009624 |
0.302337 | ... | ... | 83.500 | 0 | 83.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.009855 |
0.304081 | ... | ... | 81.500 | 0 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.017086 |
0.305813 | ... | ... | 79.500 | 0 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.017499 |
0.307533 | ... | ... | 77.500 | 0 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.01793 |
0.309243 | ... | ... | 75.500 | 0 | 75.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.018379 |
0.310943 | ... | ... | 73.500 | 0 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0.031317 |
0.312631 | ... | ... | 71.500 | 0 | 71.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0.032106 |
0.31431 | ... | ... | 69.500 | 0 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0.043898 |
0.315978 | ... | ... | 67.500 | 0 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.054949 |
0.317636 | ... | ... | 65.500 | 0 | 65.500 | 198000 | 0.125 | 0 | 0.125 | ... | ... | 0.065588 |
0.319284 | ... | ... | 63.500 | 0 | 63.500 | 200000 | 0.150 | 0 | 0.150 | ... | ... | 0.075989 |
0.320922 | ... | ... | 61.500 | 0 | 61.500 | 202000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.086282 |
0.322551 | ... | ... | 59.500 | 0 | 59.500 | 204000 | 0.225 | 0 | 0.225 | ... | ... | 0.104085 |
0.32417 | ... | ... | 57.500 | 0 | 57.500 | 206000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.121165 |
0.325781 | ... | ... | 55.500 | 0 | 55.500 | 208000 | 0.350 | 0 | 0.350 | ... | ... | 0.144097 |
0.327381 | ... | ... | 53.500 | 0 | 53.500 | 210000 | 0.425 | 0 | 0.425 | ... | ... | 0.165966 |
0.331537 | ... | ... | 51.525 | 0 | 51.525 | 212000 | 0.525 | 0 | 0.525 | ... | ... | 0.192376 |
0.338492 | ... | ... | 49.575 | 0 | 49.575 | 214000 | 0.625 | 0 | 0.625 | ... | ... | 0.217621 |
0.34841 | ... | ... | 47.675 | -0.025 | 47.650 | 216000 | 0.725 | -0.025 | 0.750 | ... | ... | 0.242082 |
0.363933 | ... | ... | 45.775 | 0 | 45.775 | 218000 | 0.875 | 0 | 0.875 | ... | ... | 0.274124 |
0.37984 | ... | ... | 43.925 | -0.025 | 43.900 | 220000 | 1.025 | -0.025 | 1.050 | ... | ... | 0.304655 |
0.401006 | ... | ... | 42.075 | 0 | 42.075 | 222000 | 1.200 | -0.025 | 1.225 | ... | ... | 0.337402 |
0.424593 | ... | ... | 40.275 | 0 | 40.275 | 224000 | 1.425 | 0 | 1.425 | ... | ... | 0.374727 |
0.450295 | ... | ... | 38.525 | -0.025 | 38.500 | 226000 | 1.650 | 0 | 1.650 | ... | ... | 0.409995 |
0.479733 | ... | ... | 36.775 | 0 | 36.775 | 228000 | 1.900 | -0.025 | 1.925 | ... | ... | 0.44603 |
0.510286 | ... | ... | 35.100 | -0.025 | 35.075 | 230000 | 2.200 | 0 | 2.200 | ... | ... | 0.484523 |
0.54321 | ... | ... | 33.425 | 0 | 33.425 | 232000 | 2.525 | 0 | 2.525 | ... | ... | 0.522607 |
0.576262 | ... | ... | 31.800 | 0 | 31.800 | 234000 | 2.875 | 0 | 2.875 | ... | ... | 0.560069 |
0.609176 | ... | ... | 30.225 | -0.025 | 30.200 | 236000 | 3.250 | -0.025 | 3.275 | ... | ... | 0.596714 |
0.643835 | ... | ... | 28.675 | 0 | 28.675 | 238000 | 3.675 | -0.025 | 3.700 | ... | ... | 0.633509 |
0.677261 | ... | ... | 27.175 | 0 | 27.175 | 240000 | 4.150 | -0.025 | 4.175 | ... | ... | 0.66975 |
0.709305 | ... | ... | 25.725 | -0.025 | 25.700 | 242000 | 4.650 | -0.025 | 4.675 | ... | ... | 0.70404 |
0.741064 | ... | ... | 24.300 | 0 | 24.300 | 244000 | 5.200 | -0.025 | 5.225 | ... | ... | 0.736964 |
0.770667 | ... | ... | 22.950 | -0.025 | 22.925 | 246000 | 5.800 | -0.025 | 5.825 | ... | ... | 0.768051 |
0.798429 | ... | ... | 21.625 | -0.025 | 21.600 | 248000 | 6.450 | 0 | 6.450 | ... | ... | 0.796911 |
0.823973 | ... | ... | 20.350 | -0.025 | 20.325 | 250000 | 7.125 | -0.025 | 7.150 | ... | ... | 0.822924 |
0.846988 | ... | ... | 19.125 | -0.025 | 19.100 | 252000 | 7.850 | -0.025 | 7.875 | ... | ... | 0.846302 |
0.867219 | ... | ... | 17.950 | -0.025 | 17.925 | 254000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.866804 |
0.884466 | ... | ... | 16.800 | 0 | 16.800 | 256000 | 9.450 | -0.025 | 9.475 | ... | ... | 0.884243 |
0.89854 | ... | ... | 15.725 | -0.025 | 15.700 | 258000 | 10.325 | -0.025 | 10.350 | ... | ... | 0.898484 |
0.909452 | ... | ... | 14.700 | -0.025 | 14.675 | 260000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.90944 |
0.917072 | ... | ... | 13.700 | -0.025 | 13.675 | 262000 | 12.225 | -0.025 | 12.250 | ... | ... | 0.917072 |
0.92139 | ... | ... | 12.775 | -0.025 | 12.750 | 264000 | 13.225 | -0.025 | 13.250 | ... | ... | 0.921393 |
0.92243 | ... | ... | 11.875 | -0.025 | 11.850 | 266000 | 14.300 | -0.025 | 14.325 | ... | ... | 0.922432 |
0.920238 | ... | ... | 11.025 | -0.025 | 11 | 268000 | 15.400 | -0.025 | 15.425 | ... | ... | 0.920267 |
0.914911 | ... | ... | 10.225 | -0.025 | 10.200 | 270000 | 16.550 | -0.025 | 16.575 | ... | ... | 0.914997 |
0.906592 | ... | ... | 9.475 | -0.025 | 9.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | 0.906778 |
0.895317 | ... | ... | 8.750 | -0.025 | 8.725 | 274000 | 19 | -0.025 | 19.025 | ... | ... | 0.895813 |
0.881356 | ... | ... | 8.075 | -0.025 | 8.050 | 276000 | 20.275 | -0.025 | 20.300 | ... | ... | 0.882132 |
0.864976 | ... | ... | 7.450 | -0.025 | 7.425 | 278000 | 21.600 | -0.025 | 21.625 | ... | ... | 0.866113 |
0.846101 | ... | ... | 6.850 | -0.025 | 6.825 | 280000 | 22.975 | -0.025 | 23 | ... | ... | 0.848084 |
0.825315 | ... | ... | 6.300 | -0.025 | 6.275 | 282000 | 24.375 | -0.025 | 24.400 | ... | ... | 0.827944 |
0.80303 | ... | ... | 5.775 | 0 | 5.775 | 284000 | 25.825 | -0.025 | 25.850 | ... | ... | 0.806408 |
0.778255 | ... | ... | 5.300 | -0.025 | 5.275 | 286000 | 27.300 | -0.025 | 27.325 | ... | ... | 0.783243 |
0.752479 | ... | ... | 4.850 | -0.025 | 4.825 | 288000 | 28.825 | -0.025 | 28.850 | ... | ... | 0.759436 |
0.72626 | ... | ... | 4.425 | 0 | 4.425 | 290000 | 30.375 | 0 | 30.375 | ... | ... | 0.734594 |
0.697904 | ... | ... | 4.050 | -0.025 | 4.025 | 292000 | 31.950 | -0.025 | 31.975 | ... | ... | 0.708928 |
0.669794 | ... | ... | 3.700 | -0.025 | 3.675 | 294000 | 33.575 | 0 | 33.575 | ... | ... | 0.683881 |
0.641161 | ... | ... | 3.350 | 0 | 3.350 | 296000 | 35.200 | -0.025 | 35.225 | ... | ... | 0.657412 |
0.610603 | ... | ... | 3.050 | -0.025 | 3.025 | 298000 | 36.875 | -0.025 | 36.900 | ... | ... | 0.632357 |
0.581568 | ... | ... | 2.775 | -0.025 | 2.750 | 300000 | 38.575 | 0 | 38.575 | ... | ... | 0.607791 |
0.552886 | ... | ... | 2.500 | 0 | 2.500 | 302000 | 40.300 | 0 | 40.300 | ... | ... | 0.584012 |
0.522651 | ... | ... | 2.275 | -0.025 | 2.250 | 304000 | 42.050 | 0 | 42.050 | ... | ... | 0.561328 |
0.495561 | ... | ... | 2.050 | 0 | 2.050 | 306000 | 43.800 | -0.025 | 43.825 | ... | ... | 0.538019 |
0.467292 | ... | ... | 1.850 | 0 | 1.850 | 308000 | 45.600 | 0 | 45.600 | ... | ... | 0.518326 |
0.440536 | ... | ... | 1.675 | 0 | 1.675 | 310000 | 47.400 | -0.025 | 47.425 | ... | ... | 0.498375 |
0.412624 | ... | ... | 1.500 | 0 | 1.500 | 312000 | 49.250 | 0 | 49.250 | ... | ... | 0.482852 |
0.386729 | ... | ... | 1.350 | 0 | 1.350 | 314000 | 51.100 | 0 | 51.100 | ... | ... | 0.467385 |
0.359735 | ... | ... | 1.225 | -0.025 | 1.200 | 316000 | 52.975 | 0 | 52.975 | ... | ... | 0.454453 |
0.335356 | ... | ... | 1.100 | -0.025 | 1.075 | 318000 | 54.850 | 0 | 54.850 | ... | ... | 0.441669 |
0.314192 | ... | ... | 0.975 | 0 | 0.975 | 320000 | 56.750 | 0 | 56.750 | ... | ... | 0.431615 |
0.292419 | ... | ... | 0.875 | 0 | 0.875 | 322000 | 58.675 | 0 | 58.675 | ... | ... | 0.424378 |
0.269889 | ... | ... | 0.775 | 0 | 0.775 | 324000 | 60.600 | -0.025 | 60.625 | ... | ... | 0.417374 |
0.251449 | ... | ... | 0.700 | 0 | 0.700 | 326000 | 62.550 | 0 | 62.550 | ... | ... | 0.413185 |
0.232523 | ... | ... | 0.625 | 0 | 0.625 | 328000 | 64.525 | 0 | 64.525 | ... | ... | 0.411737 |
0.21298 | ... | ... | 0.550 | 0 | 0.550 | 330000 | 66.500 | 0 | 66.500 | ... | ... | 0.410404 |
0.198583 | ... | ... | 0.500 | 0 | 0.500 | 332000 | 68.500 | 0 | 68.500 | ... | ... | 0.411615 |
0.177716 | ... | ... | 0.450 | -0.025 | 0.425 | 334000 | 70.500 | 0 | 70.500 | ... | ... | 0.412823 |
0.168931 | ... | ... | 0.400 | 0 | 0.400 | 336000 | 72.500 | 0 | 72.500 | ... | ... | 0.414025 |
0.153498 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 74.500 | 0 | 74.500 | ... | ... | 0.415223 |
0.137498 | ... | ... | 0.300 | 0 | 0.300 | 340000 | 76.500 | 0 | 76.500 | ... | ... | 0.416417 |
0.128373 | ... | ... | 0.275 | 0 | 0.275 | 342000 | 78.500 | 0 | 78.500 | ... | ... | 0.417607 |
0.11917 | ... | ... | 0.250 | 0 | 0.250 | 344000 | 80.500 | 0 | 80.500 | ... | ... | 0.418792 |
0.101671 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 82.500 | 0 | 82.500 | ... | ... | 0.419973 |
0.091843 | ... | ... | 0.200 | -0.025 | 0.175 | 348000 | 84.500 | 0 | 84.500 | ... | ... | 0.42115 |
0.090681 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 86.500 | 0 | 86.500 | ... | ... | 0.422322 |
0.080715 | ... | ... | 0.150 | 0 | 0.150 | 352000 | 88.500 | 0 | 88.500 | ... | ... | 0.42349 |
0.070379 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | 0 | 90.500 | ... | ... | 0.424654 |
0.069527 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 92.500 | 0 | 92.500 | ... | ... | 0.425814 |
0.058819 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | 0 | 94.500 | ... | ... | 0.426969 |
0.058127 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 96.500 | 0 | 96.500 | ... | ... | 0.428121 |
0.046857 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | 0 | 98.500 | ... | ... | 0.429268 |
0.046318 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 100.500 | 0 | 100.500 | ... | ... | 0.430411 |
0.034141 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | 0 | 102.500 | ... | ... | 0.431551 |
0.033757 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | 0 | 104.500 | ... | ... | 0.432686 |
0.033383 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | 0 | 106.500 | ... | ... | 0.433818 |
0.033021 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 108.500 | 0 | 108.500 | ... | ... | 0.434946 |
0.019469 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | 0 | 110.500 | ... | ... | 0.43607 |
0.019258 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | 0 | 112.500 | ... | ... | 0.43719 |
0.019053 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | 0 | 114.500 | ... | ... | 0.438306 |
0.018855 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | 0 | 116.500 | ... | ... | 0.439419 |
0.018662 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | 0 | 118.500 | ... | ... | 0.440528 |
0.018476 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | 0 | 120.500 | ... | ... | 0.441633 |
0.018295 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | 0 | 122.500 | ... | ... | 0.442734 |
0.01812 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 124.500 | 0 | 124.500 | ... | ... | 0.443832 |
0.010509 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | 0 | 126.500 | ... | ... | 0.444926 |
0.010409 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | 0 | 128.500 | ... | ... | 0.446017 |
0.010311 | ... | ... | ... | ... | 0.013 | 394000 | 130.500 | ... | ... | ... | ... | 0.447104 |
0.010216 | ... | ... | ... | ... | 0.013 | 396000 | 132.500 | ... | ... | ... | ... | 0.448188 |
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.