Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.276823 | ... | ... | 150 | 0 | 150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.005558 |
0.279535 | ... | ... | 148 | 0 | 148 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005661 |
0.282219 | ... | ... | 146 | 0 | 146 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005767 |
0.284876 | ... | ... | 144 | 0 | 144 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.005874 |
0.287505 | ... | ... | 142 | 0 | 142 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.005984 |
0.290109 | ... | ... | 140 | 0 | 140 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.006096 |
0.292688 | ... | ... | 138 | 0 | 138 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.00621 |
0.295242 | ... | ... | 136 | 0 | 136 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.006327 |
0.297772 | ... | ... | 134 | 0 | 134 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.006447 |
0.300278 | ... | ... | 132 | 0 | 132 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.006569 |
0.302762 | ... | ... | 130 | 0 | 130 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.006694 |
0.305223 | ... | ... | 128 | 0 | 128 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.006823 |
0.307663 | ... | ... | 126 | 0 | 126 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.006954 |
0.310082 | ... | ... | 124 | 0 | 124 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.007089 |
0.312479 | ... | ... | 122 | 0 | 122 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.007227 |
0.314857 | ... | ... | 120 | 0 | 120 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.007368 |
0.317214 | ... | ... | 118 | 0 | 118 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.007514 |
0.319552 | ... | ... | 116 | 0 | 116 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.007663 |
0.321871 | ... | ... | 114 | 0 | 114 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007816 |
0.324172 | ... | ... | 112 | 0 | 112 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.007974 |
0.326454 | ... | ... | 110 | 0 | 110 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.008137 |
0.328718 | ... | ... | 108 | 0 | 108 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.008305 |
0.330966 | ... | ... | 106 | 0 | 106 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.008476 |
0.333195 | ... | ... | 104 | 0 | 104 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.008654 |
0.335408 | ... | ... | 102 | 0 | 102 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008836 |
0.337605 | ... | ... | 100 | 0 | 100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.009025 |
0.339785 | ... | ... | 98 | 0 | 98 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.00922 |
0.34195 | ... | ... | 96 | 0 | 96 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.009422 |
0.344099 | ... | ... | 94 | 0 | 94 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.009632 |
0.346233 | ... | ... | 92 | 0 | 92 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.009847 |
0.348352 | ... | ... | 90 | 0 | 90 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.017082 |
0.350456 | ... | ... | 88 | 0 | 88 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.017469 |
0.352546 | ... | ... | 86 | 0 | 86 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.017868 |
0.354621 | ... | ... | 84 | 0 | 84 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.018284 |
0.356682 | ... | ... | 82 | 0 | 82 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.018716 |
0.35873 | ... | ... | 80 | 0 | 80 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0.031913 |
0.360764 | ... | ... | 78 | 0 | 78 | 186000 | 0.050 | 0 | 0.050 | ... | ... | 0.032673 |
0.362786 | ... | ... | 76 | 0 | 76 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0.044672 |
0.364794 | ... | ... | 74 | 0 | 74 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.055896 |
0.366789 | ... | ... | 72 | 0 | 72 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0.066673 |
0.368772 | ... | ... | 70 | 0 | 70 | 194000 | 0.150 | 0 | 0.150 | ... | ... | 0.07719 |
0.370742 | ... | ... | 68 | 0 | 68 | 196000 | 0.175 | 0 | 0.175 | ... | ... | 0.087567 |
0.3727 | ... | ... | 66 | 0 | 66 | 198000 | 0.225 | 0 | 0.225 | ... | ... | 0.105596 |
0.374646 | ... | ... | 64 | 0 | 64 | 200000 | 0.275 | 0 | 0.275 | ... | ... | 0.122855 |
0.376581 | ... | ... | 62 | 0 | 62 | 202000 | 0.325 | 0 | 0.325 | ... | ... | 0.139624 |
0.378503 | ... | ... | 60 | 0 | 60 | 204000 | 0.400 | 0 | 0.400 | ... | ... | 0.162233 |
0.380413 | ... | ... | 58 | 0 | 58 | 206000 | 0.475 | 0 | 0.475 | ... | ... | 0.183978 |
0.382313 | ... | ... | 56 | 0 | 56 | 208000 | 0.575 | 0 | 0.575 | ... | ... | 0.210354 |
0.388951 | ... | ... | 54.050 | 0 | 54.050 | 210000 | 0.675 | 0 | 0.675 | ... | ... | 0.235697 |
0.398262 | ... | ... | 52.125 | 0 | 52.125 | 212000 | 0.800 | 0 | 0.800 | ... | ... | 0.26473 |
0.407955 | ... | ... | 50.225 | -0.025 | 50.200 | 214000 | 0.925 | 0 | 0.925 | ... | ... | 0.292683 |
0.42283 | ... | ... | 48.350 | -0.025 | 48.325 | 216000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.323596 |
0.442718 | ... | ... | 46.500 | 0 | 46.500 | 218000 | 1.250 | -0.025 | 1.275 | ... | ... | 0.35684 |
0.46283 | ... | ... | 44.675 | 0 | 44.675 | 220000 | 1.450 | -0.025 | 1.475 | ... | ... | 0.391855 |
0.487402 | ... | ... | 42.900 | 0 | 42.900 | 222000 | 1.675 | -0.025 | 1.700 | ... | ... | 0.428149 |
0.513862 | ... | ... | 41.150 | 0 | 41.150 | 224000 | 1.925 | 0 | 1.925 | ... | ... | 0.465299 |
0.541915 | ... | ... | 39.425 | 0 | 39.425 | 226000 | 2.200 | 0 | 2.200 | ... | ... | 0.502938 |
0.572916 | ... | ... | 37.750 | 0 | 37.750 | 228000 | 2.500 | 0 | 2.500 | ... | ... | 0.540743 |
0.604608 | ... | ... | 36.100 | 0 | 36.100 | 230000 | 2.825 | -0.025 | 2.850 | ... | ... | 0.578437 |
0.636704 | ... | ... | 34.500 | -0.025 | 34.475 | 232000 | 3.200 | 0 | 3.200 | ... | ... | 0.617292 |
0.670136 | ... | ... | 32.925 | -0.025 | 32.900 | 234000 | 3.600 | 0 | 3.600 | ... | ... | 0.655178 |
0.704216 | ... | ... | 31.375 | 0 | 31.375 | 236000 | 4.025 | 0 | 4.025 | ... | ... | 0.691943 |
0.737402 | ... | ... | 29.875 | 0 | 29.875 | 238000 | 4.500 | 0 | 4.500 | ... | ... | 0.728418 |
0.769518 | ... | ... | 28.425 | -0.025 | 28.400 | 240000 | 5 | 0 | 5 | ... | ... | 0.763199 |
0.801702 | ... | ... | 27 | 0 | 27 | 242000 | 5.525 | -0.025 | 5.550 | ... | ... | 0.796198 |
0.832044 | ... | ... | 25.625 | 0 | 25.625 | 244000 | 6.125 | 0 | 6.125 | ... | ... | 0.828445 |
0.860453 | ... | ... | 24.300 | -0.025 | 24.275 | 246000 | 6.750 | 0 | 6.750 | ... | ... | 0.858285 |
0.887509 | ... | ... | 23.025 | -0.025 | 23 | 248000 | 7.400 | -0.025 | 7.425 | ... | ... | 0.885699 |
0.91211 | ... | ... | 21.775 | -0.025 | 21.750 | 250000 | 8.100 | -0.025 | 8.125 | ... | ... | 0.910914 |
0.934399 | ... | ... | 20.575 | -0.025 | 20.550 | 252000 | 8.850 | -0.025 | 8.875 | ... | ... | 0.93366 |
0.954016 | ... | ... | 19.400 | -0.025 | 19.375 | 254000 | 9.650 | -0.025 | 9.675 | ... | ... | 0.953726 |
0.97108 | ... | ... | 18.300 | -0.025 | 18.275 | 256000 | 10.475 | -0.025 | 10.500 | ... | ... | 0.970877 |
0.985235 | ... | ... | 17.225 | -0.025 | 17.200 | 258000 | 11.350 | -0.025 | 11.375 | ... | ... | 0.985158 |
0.996493 | ... | ... | 16.200 | -0.025 | 16.175 | 260000 | 12.275 | -0.025 | 12.300 | ... | ... | 0.996476 |
1.004786 | ... | ... | 15.200 | 0 | 15.200 | 262000 | 13.250 | 0 | 13.250 | ... | ... | 1.004788 |
1.010104 | ... | ... | 14.275 | -0.025 | 14.250 | 264000 | 14.250 | -0.025 | 14.275 | ... | ... | 1.010104 |
1.012453 | ... | ... | 13.375 | -0.025 | 13.350 | 266000 | 15.300 | -0.025 | 15.325 | ... | ... | 1.012451 |
1.011876 | ... | ... | 12.500 | 0 | 12.500 | 268000 | 16.375 | -0.025 | 16.400 | ... | ... | 1.011879 |
1.008423 | ... | ... | 11.700 | -0.025 | 11.675 | 270000 | 17.525 | -0.025 | 17.550 | ... | ... | 1.008496 |
1.002196 | ... | ... | 10.925 | -0.025 | 10.900 | 272000 | 18.700 | -0.025 | 18.725 | ... | ... | 1.002386 |
0.99335 | ... | ... | 10.175 | 0 | 10.175 | 274000 | 19.900 | -0.025 | 19.925 | ... | ... | 0.993617 |
0.981915 | ... | ... | 9.500 | -0.025 | 9.475 | 276000 | 21.150 | -0.025 | 21.175 | ... | ... | 0.982418 |
0.967954 | ... | ... | 8.825 | -0.025 | 8.800 | 278000 | 22.450 | -0.025 | 22.475 | ... | ... | 0.969028 |
0.951834 | ... | ... | 8.200 | -0.025 | 8.175 | 280000 | 23.775 | -0.025 | 23.800 | ... | ... | 0.953437 |
0.933856 | ... | ... | 7.625 | -0.025 | 7.600 | 282000 | 25.150 | -0.025 | 25.175 | ... | ... | 0.936124 |
0.913898 | ... | ... | 7.075 | -0.025 | 7.050 | 284000 | 26.550 | -0.025 | 26.575 | ... | ... | 0.916992 |
0.892077 | ... | ... | 6.550 | -0.025 | 6.525 | 286000 | 27.975 | -0.025 | 28 | ... | ... | 0.896176 |
0.868518 | ... | ... | 6.050 | -0.025 | 6.025 | 288000 | 29.450 | -0.025 | 29.475 | ... | ... | 0.874466 |
0.844151 | ... | ... | 5.600 | -0.025 | 5.575 | 290000 | 30.950 | -0.025 | 30.975 | ... | ... | 0.851576 |
0.818568 | ... | ... | 5.175 | -0.025 | 5.150 | 292000 | 32.475 | -0.025 | 32.500 | ... | ... | 0.827687 |
0.791954 | ... | ... | 4.775 | -0.025 | 4.750 | 294000 | 34.050 | 0 | 34.050 | ... | ... | 0.803967 |
0.764507 | ... | ... | 4.400 | -0.025 | 4.375 | 296000 | 35.625 | -0.025 | 35.650 | ... | ... | 0.778801 |
0.736446 | ... | ... | 4.050 | -0.025 | 4.025 | 298000 | 37.250 | -0.025 | 37.275 | ... | ... | 0.754476 |
0.70801 | ... | ... | 3.725 | -0.025 | 3.700 | 300000 | 38.900 | 0 | 38.900 | ... | ... | 0.730268 |
0.679459 | ... | ... | 3.400 | 0 | 3.400 | 302000 | 40.550 | -0.025 | 40.575 | ... | ... | 0.704991 |
0.651077 | ... | ... | 3.125 | 0 | 3.125 | 304000 | 42.250 | -0.025 | 42.275 | ... | ... | 0.681678 |
0.621194 | ... | ... | 2.875 | -0.025 | 2.850 | 306000 | 43.975 | 0 | 43.975 | ... | ... | 0.659278 |
0.593931 | ... | ... | 2.625 | 0 | 2.625 | 308000 | 45.700 | -0.025 | 45.725 | ... | ... | 0.636272 |
0.565496 | ... | ... | 2.400 | 0 | 2.400 | 310000 | 47.475 | 0 | 47.475 | ... | ... | 0.616404 |
0.535704 | ... | ... | 2.200 | -0.025 | 2.175 | 312000 | 49.250 | -0.025 | 49.275 | ... | ... | 0.596255 |
0.509844 | ... | ... | 2 | 0 | 2 | 314000 | 51.050 | -0.025 | 51.075 | ... | ... | 0.577876 |
0.483056 | ... | ... | 1.825 | 0 | 1.825 | 316000 | 52.875 | 0 | 52.875 | ... | ... | 0.561509 |
0.455176 | ... | ... | 1.675 | -0.025 | 1.650 | 318000 | 54.725 | 0 | 54.725 | ... | ... | 0.547358 |
0.429403 | ... | ... | 1.525 | -0.025 | 1.500 | 320000 | 56.575 | 0 | 56.575 | ... | ... | 0.533305 |
0.406238 | ... | ... | 1.375 | 0 | 1.375 | 322000 | 58.450 | 0 | 58.450 | ... | ... | 0.521677 |
0.382378 | ... | ... | 1.250 | 0 | 1.250 | 324000 | 60.350 | 0 | 60.350 | ... | ... | 0.512579 |
0.357685 | ... | ... | 1.125 | 0 | 1.125 | 326000 | 62.250 | 0 | 62.250 | ... | ... | 0.5037 |
0.336315 | ... | ... | 1.025 | 0 | 1.025 | 328000 | 64.175 | 0 | 64.175 | ... | ... | 0.497414 |
0.314318 | ... | ... | 0.925 | 0 | 0.925 | 330000 | 66.100 | 0 | 66.100 | ... | ... | 0.49134 |
0.296355 | ... | ... | 0.850 | 0 | 0.850 | 332000 | 68.050 | 0 | 68.050 | ... | ... | 0.48783 |
0.272992 | ... | ... | 0.775 | -0.025 | 0.750 | 334000 | 70.025 | 0 | 70.025 | ... | ... | 0.486812 |
0.259244 | ... | ... | 0.700 | 0 | 0.700 | 336000 | 72 | 0 | 72 | ... | ... | 0.485891 |
0.239902 | ... | ... | 0.625 | 0 | 0.625 | 338000 | 74 | 0 | 74 | ... | ... | 0.487289 |
0.219871 | ... | ... | 0.575 | -0.025 | 0.550 | 340000 | 76 | 0 | 76 | ... | ... | 0.488683 |
0.205198 | ... | ... | 0.500 | 0 | 0.500 | 342000 | 78 | 0 | 78 | ... | ... | 0.490071 |
0.190212 | ... | ... | 0.450 | 0 | 0.450 | 344000 | 80 | 0 | 80 | ... | ... | 0.491454 |
0.174834 | ... | ... | 0.425 | -0.025 | 0.400 | 346000 | 82 | 0 | 82 | ... | ... | 0.492832 |
0.165968 | ... | ... | 0.375 | 0 | 0.375 | 348000 | 84 | 0 | 84 | ... | ... | 0.494205 |
0.149907 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 86 | 0 | 86 | ... | ... | 0.495572 |
0.140794 | ... | ... | 0.300 | 0 | 0.300 | 352000 | 88 | 0 | 88 | ... | ... | 0.496934 |
0.131601 | ... | ... | 0.275 | 0 | 0.275 | 354000 | 90 | 0 | 90 | ... | ... | 0.49829 |
0.122295 | ... | ... | 0.250 | 0 | 0.250 | 356000 | 92 | 0 | 92 | ... | ... | 0.499643 |
0.112839 | ... | ... | 0.225 | 0 | 0.225 | 358000 | 94 | 0 | 94 | ... | ... | 0.500989 |
0.103195 | ... | ... | 0.200 | 0 | 0.200 | 360000 | 96 | 0 | 96 | ... | ... | 0.502331 |
0.093308 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 98 | 0 | 98 | ... | ... | 0.503668 |
0.083107 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 100 | 0 | 100 | ... | ... | 0.505001 |
0.082218 | ... | ... | 0.150 | 0 | 0.150 | 366000 | 102 | 0 | 102 | ... | ... | 0.506328 |
0.071731 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 104 | 0 | 104 | ... | ... | 0.50765 |
0.06071 | ... | ... | 0.125 | -0.025 | 0.100 | 370000 | 106 | 0 | 106 | ... | ... | 0.508968 |
0.060079 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 108 | 0 | 108 | ... | ... | 0.510281 |
0.059468 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 110 | 0 | 110 | ... | ... | 0.51159 |
0.047944 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 112 | 0 | 112 | ... | ... | 0.512893 |
0.047466 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 114 | 0 | 114 | ... | ... | 0.514193 |
0.047001 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 116 | 0 | 116 | ... | ... | 0.515487 |
0.034627 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 118 | 0 | 118 | ... | ... | 0.516777 |
0.034293 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 120 | 0 | 120 | ... | ... | 0.518063 |
0.033971 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 122 | 0 | 122 | ... | ... | 0.519344 |
0.033655 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 124 | 0 | 124 | ... | ... | 0.520621 |
0.019813 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 126 | 0 | 126 | ... | ... | 0.521893 |
0.01963 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 128 | 0 | 128 | ... | ... | 0.523161 |
0.019452 | ... | ... | ... | ... | 0.025 | 394000 | 130 | ... | ... | ... | ... | 0.524424 |
0.019277 | ... | ... | ... | ... | 0.025 | 396000 | 132 | ... | ... | ... | ... | 0.525684 |
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.