Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.276823 | ... | ... | 149 | 1 | 150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.005558 |
0.279535 | ... | ... | 147 | 1 | 148 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005661 |
0.282219 | ... | ... | 145 | 1 | 146 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005767 |
0.284876 | ... | ... | 143 | 1 | 144 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.005874 |
0.287505 | ... | ... | 141 | 1 | 142 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.005984 |
0.290109 | ... | ... | 139 | 1 | 140 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.006096 |
0.292688 | ... | ... | 137 | 1 | 138 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.00621 |
0.295242 | ... | ... | 135 | 1 | 136 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.006327 |
0.297772 | ... | ... | 133 | 1 | 134 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.006447 |
0.300278 | ... | ... | 131 | 1 | 132 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.006569 |
0.302762 | ... | ... | 129 | 1 | 130 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.006694 |
0.305223 | ... | ... | 127 | 1 | 128 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.006823 |
0.307663 | ... | ... | 125 | 1 | 126 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.006954 |
0.310082 | ... | ... | 123 | 1 | 124 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.007089 |
0.312479 | ... | ... | 121 | 1 | 122 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.007227 |
0.314857 | ... | ... | 119 | 1 | 120 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.007368 |
0.317214 | ... | ... | 117 | 1 | 118 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.007514 |
0.319552 | ... | ... | 115 | 1 | 116 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.007663 |
0.321871 | ... | ... | 113 | 1 | 114 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007816 |
0.324172 | ... | ... | 111 | 1 | 112 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.007974 |
0.326454 | ... | ... | 109 | 1 | 110 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.008137 |
0.328718 | ... | ... | 107 | 1 | 108 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.008305 |
0.330966 | ... | ... | 105 | 1 | 106 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.008476 |
0.333195 | ... | ... | 103 | 1 | 104 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.008654 |
0.335408 | ... | ... | 101 | 1 | 102 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008836 |
0.337605 | ... | ... | 99 | 1 | 100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.009025 |
0.339785 | ... | ... | 97 | 1 | 98 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.00922 |
0.34195 | ... | ... | 95 | 1 | 96 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.009422 |
0.344099 | ... | ... | 93 | 1 | 94 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.009632 |
0.346233 | ... | ... | 91 | 1 | 92 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.009847 |
0.348352 | ... | ... | 89 | 1 | 90 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.017082 |
0.350456 | ... | ... | 87 | 1 | 88 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.017469 |
0.352546 | ... | ... | 85 | 1 | 86 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.017868 |
0.354621 | ... | ... | 83 | 1 | 84 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.018284 |
0.356682 | ... | ... | 81 | 1 | 82 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.018716 |
0.35873 | ... | ... | 79 | 1 | 80 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0.031913 |
0.360764 | ... | ... | 77 | 1 | 78 | 186000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.032673 |
0.362786 | ... | ... | 75 | 1 | 76 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0.044672 |
0.364794 | ... | ... | 73 | 1 | 74 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.055896 |
0.366789 | ... | ... | 71 | 1 | 72 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0.066673 |
0.368772 | ... | ... | 69 | 1 | 70 | 194000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.07719 |
0.370742 | ... | ... | 67 | 1 | 68 | 196000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.087567 |
0.3727 | ... | ... | 65 | 1 | 66 | 198000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.105596 |
0.374646 | ... | ... | 63 | 1 | 64 | 200000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.122855 |
0.376581 | ... | ... | 61 | 1 | 62 | 202000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.139624 |
0.378503 | ... | ... | 59 | 1 | 60 | 204000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.162233 |
0.380413 | ... | ... | 57 | 1 | 58 | 206000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.183978 |
0.382313 | ... | ... | 55.025 | 0.975 | 56 | 208000 | 0.575 | -0.050 | 0.625 | ... | ... | 0.210354 |
0.388951 | ... | ... | 53.075 | 0.975 | 54.050 | 210000 | 0.675 | -0.050 | 0.725 | ... | ... | 0.235697 |
0.398262 | ... | ... | 51.150 | 0.975 | 52.125 | 212000 | 0.800 | -0.050 | 0.850 | ... | ... | 0.26473 |
0.410331 | ... | ... | 49.250 | 0.975 | 50.225 | 214000 | 0.925 | -0.075 | 1 | ... | ... | 0.292683 |
0.425174 | ... | ... | 47.400 | 0.950 | 48.350 | 216000 | 1.100 | -0.075 | 1.175 | ... | ... | 0.327263 |
0.442718 | ... | ... | 45.575 | 0.925 | 46.500 | 218000 | 1.275 | -0.075 | 1.350 | ... | ... | 0.36018 |
0.46283 | ... | ... | 43.775 | 0.900 | 44.675 | 220000 | 1.475 | -0.075 | 1.550 | ... | ... | 0.394879 |
0.487402 | ... | ... | 42 | 0.900 | 42.900 | 222000 | 1.700 | -0.100 | 1.800 | ... | ... | 0.430874 |
0.513862 | ... | ... | 40.250 | 0.900 | 41.150 | 224000 | 1.925 | -0.125 | 2.050 | ... | ... | 0.465299 |
0.541915 | ... | ... | 38.550 | 0.875 | 39.425 | 226000 | 2.200 | -0.125 | 2.325 | ... | ... | 0.502938 |
0.572916 | ... | ... | 36.900 | 0.850 | 37.750 | 228000 | 2.500 | -0.150 | 2.650 | ... | ... | 0.540743 |
0.604608 | ... | ... | 35.250 | 0.850 | 36.100 | 230000 | 2.850 | -0.150 | 3 | ... | ... | 0.580162 |
0.638049 | ... | ... | 33.675 | 0.825 | 34.500 | 232000 | 3.200 | -0.175 | 3.375 | ... | ... | 0.617292 |
0.671329 | ... | ... | 32.100 | 0.825 | 32.925 | 234000 | 3.600 | -0.200 | 3.800 | ... | ... | 0.655178 |
0.704216 | ... | ... | 30.600 | 0.775 | 31.375 | 236000 | 4.025 | -0.200 | 4.225 | ... | ... | 0.691943 |
0.737402 | ... | ... | 29.125 | 0.750 | 29.875 | 238000 | 4.500 | -0.225 | 4.725 | ... | ... | 0.728418 |
0.77029 | ... | ... | 27.675 | 0.750 | 28.425 | 240000 | 5 | -0.250 | 5.250 | ... | ... | 0.763199 |
0.801702 | ... | ... | 26.275 | 0.725 | 27 | 242000 | 5.550 | -0.250 | 5.800 | ... | ... | 0.79688 |
0.832044 | ... | ... | 24.925 | 0.700 | 25.625 | 244000 | 6.125 | -0.275 | 6.400 | ... | ... | 0.828445 |
0.860883 | ... | ... | 23.625 | 0.675 | 24.300 | 246000 | 6.750 | -0.300 | 7.050 | ... | ... | 0.858285 |
0.887845 | ... | ... | 22.350 | 0.675 | 23.025 | 248000 | 7.425 | -0.300 | 7.725 | ... | ... | 0.886046 |
0.912365 | ... | ... | 21.125 | 0.650 | 21.775 | 250000 | 8.125 | -0.325 | 8.450 | ... | ... | 0.911175 |
0.934583 | ... | ... | 19.950 | 0.625 | 20.575 | 252000 | 8.875 | -0.350 | 9.225 | ... | ... | 0.933848 |
0.954141 | ... | ... | 18.800 | 0.600 | 19.400 | 254000 | 9.675 | -0.375 | 10.050 | ... | ... | 0.953853 |
0.971156 | ... | ... | 17.700 | 0.600 | 18.300 | 256000 | 10.500 | -0.400 | 10.900 | ... | ... | 0.970954 |
0.985274 | ... | ... | 16.650 | 0.575 | 17.225 | 258000 | 11.375 | -0.425 | 11.800 | ... | ... | 0.985197 |
0.996505 | ... | ... | 15.650 | 0.550 | 16.200 | 260000 | 12.300 | -0.425 | 12.725 | ... | ... | 0.996489 |
1.004786 | ... | ... | 14.700 | 0.500 | 15.200 | 262000 | 13.250 | -0.475 | 13.725 | ... | ... | 1.004788 |
1.010095 | ... | ... | 13.775 | 0.500 | 14.275 | 264000 | 14.275 | -0.475 | 14.750 | ... | ... | 1.010095 |
1.012449 | ... | ... | 12.900 | 0.475 | 13.375 | 266000 | 15.325 | -0.500 | 15.825 | ... | ... | 1.012447 |
1.011876 | ... | ... | 12.050 | 0.450 | 12.500 | 268000 | 16.400 | -0.525 | 16.925 | ... | ... | 1.011891 |
1.00846 | ... | ... | 11.275 | 0.425 | 11.700 | 270000 | 17.550 | -0.525 | 18.075 | ... | ... | 1.008532 |
1.002268 | ... | ... | 10.500 | 0.425 | 10.925 | 272000 | 18.725 | -0.550 | 19.275 | ... | ... | 1.002457 |
0.99335 | ... | ... | 9.800 | 0.375 | 10.175 | 274000 | 19.925 | -0.575 | 20.500 | ... | ... | 0.993732 |
0.982086 | ... | ... | 9.125 | 0.375 | 9.500 | 276000 | 21.175 | -0.600 | 21.775 | ... | ... | 0.982586 |
0.968189 | ... | ... | 8.475 | 0.350 | 8.825 | 278000 | 22.475 | -0.625 | 23.100 | ... | ... | 0.969256 |
0.952141 | ... | ... | 7.875 | 0.325 | 8.200 | 280000 | 23.800 | -0.650 | 24.450 | ... | ... | 0.953734 |
0.934243 | ... | ... | 7.300 | 0.325 | 7.625 | 282000 | 25.175 | -0.650 | 25.825 | ... | ... | 0.936498 |
0.914374 | ... | ... | 6.775 | 0.300 | 7.075 | 284000 | 26.575 | -0.675 | 27.250 | ... | ... | 0.91745 |
0.892652 | ... | ... | 6.275 | 0.275 | 6.550 | 286000 | 28 | -0.700 | 28.700 | ... | ... | 0.896726 |
0.8692 | ... | ... | 5.800 | 0.250 | 6.050 | 288000 | 29.475 | -0.700 | 30.175 | ... | ... | 0.875112 |
0.844946 | ... | ... | 5.350 | 0.250 | 5.600 | 290000 | 30.975 | -0.725 | 31.700 | ... | ... | 0.852324 |
0.819485 | ... | ... | 4.925 | 0.250 | 5.175 | 292000 | 32.500 | -0.750 | 33.250 | ... | ... | 0.828545 |
0.793 | ... | ... | 4.550 | 0.225 | 4.775 | 294000 | 34.050 | -0.775 | 34.825 | ... | ... | 0.803967 |
0.76569 | ... | ... | 4.175 | 0.225 | 4.400 | 296000 | 35.650 | -0.775 | 36.425 | ... | ... | 0.779886 |
0.737774 | ... | ... | 3.850 | 0.200 | 4.050 | 298000 | 37.275 | -0.775 | 38.050 | ... | ... | 0.755676 |
0.709489 | ... | ... | 3.525 | 0.200 | 3.725 | 300000 | 38.900 | -0.800 | 39.700 | ... | ... | 0.730268 |
0.679459 | ... | ... | 3.250 | 0.150 | 3.400 | 302000 | 40.575 | -0.825 | 41.400 | ... | ... | 0.706434 |
0.651077 | ... | ... | 2.975 | 0.150 | 3.125 | 304000 | 42.275 | -0.825 | 43.100 | ... | ... | 0.683237 |
0.623173 | ... | ... | 2.725 | 0.150 | 2.875 | 306000 | 43.975 | -0.850 | 44.825 | ... | ... | 0.659278 |
0.593931 | ... | ... | 2.500 | 0.125 | 2.625 | 308000 | 45.725 | -0.850 | 46.575 | ... | ... | 0.63806 |
0.565496 | ... | ... | 2.275 | 0.125 | 2.400 | 310000 | 47.475 | -0.875 | 48.350 | ... | ... | 0.616404 |
0.538242 | ... | ... | 2.075 | 0.125 | 2.200 | 312000 | 49.275 | -0.875 | 50.150 | ... | ... | 0.598244 |
0.509844 | ... | ... | 1.900 | 0.100 | 2 | 314000 | 51.075 | -0.875 | 51.950 | ... | ... | 0.579957 |
0.483056 | ... | ... | 1.725 | 0.100 | 1.825 | 316000 | 52.875 | -0.900 | 53.775 | ... | ... | 0.561509 |
0.458322 | ... | ... | 1.575 | 0.100 | 1.675 | 318000 | 54.725 | -0.900 | 55.625 | ... | ... | 0.547358 |
0.432768 | ... | ... | 1.425 | 0.100 | 1.525 | 320000 | 56.575 | -0.925 | 57.500 | ... | ... | 0.533305 |
0.406238 | ... | ... | 1.300 | 0.075 | 1.375 | 322000 | 58.450 | -0.925 | 59.375 | ... | ... | 0.521677 |
0.382378 | ... | ... | 1.175 | 0.075 | 1.250 | 324000 | 60.350 | -0.925 | 61.275 | ... | ... | 0.512579 |
0.357685 | ... | ... | 1.075 | 0.050 | 1.125 | 326000 | 62.250 | -0.950 | 63.200 | ... | ... | 0.5037 |
0.336315 | ... | ... | 0.975 | 0.050 | 1.025 | 328000 | 64.175 | -0.950 | 65.125 | ... | ... | 0.497414 |
0.314318 | ... | ... | 0.875 | 0.050 | 0.925 | 330000 | 66.100 | -0.975 | 67.075 | ... | ... | 0.49134 |
0.296355 | ... | ... | 0.800 | 0.050 | 0.850 | 332000 | 68.050 | -0.975 | 69.025 | ... | ... | 0.48783 |
0.278026 | ... | ... | 0.725 | 0.050 | 0.775 | 334000 | 70.025 | -0.975 | 71 | ... | ... | 0.486812 |
0.259244 | ... | ... | 0.650 | 0.050 | 0.700 | 336000 | 72 | -1 | 73 | ... | ... | 0.485891 |
0.239902 | ... | ... | 0.600 | 0.025 | 0.625 | 338000 | 74 | -1 | 75 | ... | ... | 0.487289 |
0.22569 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 76 | -1 | 77 | ... | ... | 0.488683 |
0.205198 | ... | ... | 0.475 | 0.025 | 0.500 | 342000 | 78 | -1 | 79 | ... | ... | 0.490071 |
0.190212 | ... | ... | 0.425 | 0.025 | 0.450 | 344000 | 80 | -1 | 81 | ... | ... | 0.491454 |
0.181475 | ... | ... | 0.400 | 0.025 | 0.425 | 346000 | 82 | -1 | 83 | ... | ... | 0.492832 |
0.165968 | ... | ... | 0.350 | 0.025 | 0.375 | 348000 | 84 | -1 | 85 | ... | ... | 0.494205 |
0.149907 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 86 | -1 | 87 | ... | ... | 0.495572 |
0.140794 | ... | ... | 0.275 | 0.025 | 0.300 | 352000 | 88 | -1 | 89 | ... | ... | 0.496934 |
0.131601 | ... | ... | 0.250 | 0.025 | 0.275 | 354000 | 90 | -1 | 91 | ... | ... | 0.49829 |
0.122295 | ... | ... | 0.225 | 0.025 | 0.250 | 356000 | 92 | -1 | 93 | ... | ... | 0.499643 |
0.112839 | ... | ... | 0.200 | 0.025 | 0.225 | 358000 | 94 | -1 | 95 | ... | ... | 0.500989 |
0.103195 | ... | ... | 0.175 | 0.025 | 0.200 | 360000 | 96 | -1 | 97 | ... | ... | 0.502331 |
0.093308 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 98 | -1 | 99 | ... | ... | 0.503668 |
0.083107 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 100 | -1 | 101 | ... | ... | 0.505001 |
0.082218 | ... | ... | 0.125 | 0.025 | 0.150 | 366000 | 102 | -1 | 103 | ... | ... | 0.506328 |
0.071731 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 104 | -1 | 105 | ... | ... | 0.50765 |
0.070986 | ... | ... | 0.100 | 0.025 | 0.125 | 370000 | 106 | -1 | 107 | ... | ... | 0.508968 |
0.060079 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 108 | -1 | 109 | ... | ... | 0.510281 |
0.059468 | ... | ... | 0.075 | 0.025 | 0.100 | 374000 | 110 | -1 | 111 | ... | ... | 0.51159 |
0.047944 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 112 | -1 | 113 | ... | ... | 0.512893 |
0.047466 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 114 | -1 | 115 | ... | ... | 0.514193 |
0.047001 | ... | ... | 0.050 | 0.025 | 0.075 | 380000 | 116 | -1 | 117 | ... | ... | 0.515487 |
0.034627 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 118 | -1 | 119 | ... | ... | 0.516777 |
0.034293 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 120 | -1 | 121 | ... | ... | 0.518063 |
0.033971 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 122 | -1 | 123 | ... | ... | 0.519344 |
0.033655 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 124 | -1 | 125 | ... | ... | 0.520621 |
0.019813 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 126 | -1 | 127 | ... | ... | 0.521893 |
0.01963 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 128 | -1 | 129 | ... | ... | 0.523161 |
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.