Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.276136 | ... | ... | 150 | 0 | 150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.00555 |
0.278841 | ... | ... | 148 | 0 | 148 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005654 |
0.281517 | ... | ... | 146 | 0 | 146 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005759 |
0.284166 | ... | ... | 144 | 0 | 144 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.005866 |
0.286788 | ... | ... | 142 | 0 | 142 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.005976 |
0.289385 | ... | ... | 140 | 0 | 140 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.006088 |
0.291956 | ... | ... | 138 | 0 | 138 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.006202 |
0.294503 | ... | ... | 136 | 0 | 136 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.006318 |
0.297026 | ... | ... | 134 | 0 | 134 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.006438 |
0.299525 | ... | ... | 132 | 0 | 132 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.00656 |
0.302002 | ... | ... | 130 | 0 | 130 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.006685 |
0.304457 | ... | ... | 128 | 0 | 128 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.006813 |
0.30689 | ... | ... | 126 | 0 | 126 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.006945 |
0.309301 | ... | ... | 124 | 0 | 124 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.00708 |
0.311692 | ... | ... | 122 | 0 | 122 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.007217 |
0.314063 | ... | ... | 120 | 0 | 120 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.007358 |
0.316414 | ... | ... | 118 | 0 | 118 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.007503 |
0.318745 | ... | ... | 116 | 0 | 116 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.007652 |
0.321058 | ... | ... | 114 | 0 | 114 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007806 |
0.323352 | ... | ... | 112 | 0 | 112 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.007964 |
0.325628 | ... | ... | 110 | 0 | 110 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.008126 |
0.327886 | ... | ... | 108 | 0 | 108 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.008294 |
0.330127 | ... | ... | 106 | 0 | 106 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.008465 |
0.332351 | ... | ... | 104 | 0 | 104 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.008642 |
0.334558 | ... | ... | 102 | 0 | 102 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008824 |
0.336748 | ... | ... | 100 | 0 | 100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.009013 |
0.338923 | ... | ... | 98 | 0 | 98 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.009208 |
0.341081 | ... | ... | 96 | 0 | 96 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.00941 |
0.343224 | ... | ... | 94 | 0 | 94 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.009619 |
0.345353 | ... | ... | 92 | 0 | 92 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.009834 |
0.347466 | ... | ... | 90 | 0 | 90 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.017059 |
0.349564 | ... | ... | 88 | 0 | 88 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.017445 |
0.351648 | ... | ... | 86 | 0 | 86 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.017844 |
0.353718 | ... | ... | 84 | 0 | 84 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.018259 |
0.355774 | ... | ... | 82 | 0 | 82 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.018691 |
0.357816 | ... | ... | 80 | 0 | 80 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0.03187 |
0.359845 | ... | ... | 78 | 0 | 78 | 186000 | 0.050 | 0 | 0.050 | ... | ... | 0.032628 |
0.36186 | ... | ... | 76 | 0 | 76 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0.044611 |
0.363863 | ... | ... | 74 | 0 | 74 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.05582 |
0.365853 | ... | ... | 72 | 0 | 72 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0.066582 |
0.367831 | ... | ... | 70 | 0 | 70 | 194000 | 0.150 | 0 | 0.150 | ... | ... | 0.077086 |
0.369796 | ... | ... | 68 | 0 | 68 | 196000 | 0.175 | 0 | 0.175 | ... | ... | 0.087449 |
0.371749 | ... | ... | 66 | 0 | 66 | 198000 | 0.225 | 0 | 0.225 | ... | ... | 0.105453 |
0.373689 | ... | ... | 64 | 0 | 64 | 200000 | 0.275 | 0 | 0.275 | ... | ... | 0.12269 |
0.375619 | ... | ... | 62 | 0 | 62 | 202000 | 0.325 | 0 | 0.325 | ... | ... | 0.139436 |
0.377536 | ... | ... | 60 | 0 | 60 | 204000 | 0.400 | 0 | 0.400 | ... | ... | 0.162014 |
0.379441 | ... | ... | 58 | 0 | 58 | 206000 | 0.475 | 0 | 0.475 | ... | ... | 0.18373 |
0.381335 | ... | ... | 56 | 0 | 56 | 208000 | 0.575 | 0 | 0.575 | ... | ... | 0.210071 |
0.387973 | ... | ... | 54.050 | 0 | 54.050 | 210000 | 0.675 | 0 | 0.675 | ... | ... | 0.23538 |
0.397284 | ... | ... | 52.125 | 0 | 52.125 | 212000 | 0.800 | 0 | 0.800 | ... | ... | 0.264374 |
0.406979 | ... | ... | 50.225 | -0.025 | 50.200 | 214000 | 0.925 | 0 | 0.925 | ... | ... | 0.292291 |
0.421857 | ... | ... | 48.350 | -0.025 | 48.325 | 216000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.323163 |
0.44175 | ... | ... | 46.500 | 0 | 46.500 | 218000 | 1.250 | -0.025 | 1.275 | ... | ... | 0.356363 |
0.461865 | ... | ... | 44.675 | 0 | 44.675 | 220000 | 1.450 | -0.025 | 1.475 | ... | ... | 0.391332 |
0.486438 | ... | ... | 42.900 | 0 | 42.900 | 222000 | 1.675 | -0.025 | 1.700 | ... | ... | 0.427578 |
0.512898 | ... | ... | 41.150 | 0 | 41.150 | 224000 | 1.925 | 0 | 1.925 | ... | ... | 0.46468 |
0.540947 | ... | ... | 39.425 | 0 | 39.425 | 226000 | 2.200 | 0 | 2.200 | ... | ... | 0.50227 |
0.571941 | ... | ... | 37.750 | 0 | 37.750 | 228000 | 2.500 | 0 | 2.500 | ... | ... | 0.540026 |
0.603623 | ... | ... | 36.100 | 0 | 36.100 | 230000 | 2.825 | -0.025 | 2.850 | ... | ... | 0.577671 |
0.635706 | ... | ... | 34.500 | -0.025 | 34.475 | 232000 | 3.200 | 0 | 3.200 | ... | ... | 0.616476 |
0.669123 | ... | ... | 32.925 | -0.025 | 32.900 | 234000 | 3.600 | 0 | 3.600 | ... | ... | 0.654314 |
0.703183 | ... | ... | 31.375 | 0 | 31.375 | 236000 | 4.025 | 0 | 4.025 | ... | ... | 0.691032 |
0.736347 | ... | ... | 29.875 | 0 | 29.875 | 238000 | 4.500 | 0 | 4.500 | ... | ... | 0.727461 |
0.768441 | ... | ... | 28.425 | -0.025 | 28.400 | 240000 | 5 | 0 | 5 | ... | ... | 0.762197 |
0.8006 | ... | ... | 27 | 0 | 27 | 242000 | 5.525 | -0.025 | 5.550 | ... | ... | 0.795155 |
0.830918 | ... | ... | 25.625 | 0 | 25.625 | 244000 | 6.125 | 0 | 6.125 | ... | ... | 0.827361 |
0.859302 | ... | ... | 24.300 | -0.025 | 24.275 | 246000 | 6.750 | 0 | 6.750 | ... | ... | 0.857165 |
0.886333 | ... | ... | 23.025 | -0.025 | 23 | 248000 | 7.400 | -0.025 | 7.425 | ... | ... | 0.884545 |
0.910911 | ... | ... | 21.775 | -0.025 | 21.750 | 250000 | 8.100 | -0.025 | 8.125 | ... | ... | 0.909728 |
0.933177 | ... | ... | 20.575 | -0.025 | 20.550 | 252000 | 8.850 | -0.025 | 8.875 | ... | ... | 0.932447 |
0.952774 | ... | ... | 19.400 | -0.025 | 19.375 | 254000 | 9.650 | -0.025 | 9.675 | ... | ... | 0.952489 |
0.96982 | ... | ... | 18.300 | -0.025 | 18.275 | 256000 | 10.475 | -0.025 | 10.500 | ... | ... | 0.969619 |
0.983959 | ... | ... | 17.225 | -0.025 | 17.200 | 258000 | 11.350 | -0.025 | 11.375 | ... | ... | 0.983883 |
0.995204 | ... | ... | 16.200 | -0.025 | 16.175 | 260000 | 12.275 | -0.025 | 12.300 | ... | ... | 0.995188 |
1.003488 | ... | ... | 15.200 | 0 | 15.200 | 262000 | 13.250 | 0 | 13.250 | ... | ... | 1.00349 |
1.008799 | ... | ... | 14.275 | -0.025 | 14.250 | 264000 | 14.250 | -0.025 | 14.275 | ... | ... | 1.008799 |
1.011145 | ... | ... | 13.375 | -0.025 | 13.350 | 266000 | 15.300 | -0.025 | 15.325 | ... | ... | 1.011142 |
1.010567 | ... | ... | 12.500 | 0 | 12.500 | 268000 | 16.375 | -0.025 | 16.400 | ... | ... | 1.010571 |
1.007118 | ... | ... | 11.700 | -0.025 | 11.675 | 270000 | 17.525 | -0.025 | 17.550 | ... | ... | 1.00719 |
1.000898 | ... | ... | 10.925 | -0.025 | 10.900 | 272000 | 18.700 | -0.025 | 18.725 | ... | ... | 1.001085 |
0.992061 | ... | ... | 10.175 | 0 | 10.175 | 274000 | 19.900 | -0.025 | 19.925 | ... | ... | 0.992324 |
0.98064 | ... | ... | 9.500 | -0.025 | 9.475 | 276000 | 21.150 | -0.025 | 21.175 | ... | ... | 0.981135 |
0.966696 | ... | ... | 8.825 | -0.025 | 8.800 | 278000 | 22.450 | -0.025 | 22.475 | ... | ... | 0.967756 |
0.950594 | ... | ... | 8.200 | -0.025 | 8.175 | 280000 | 23.775 | -0.025 | 23.800 | ... | ... | 0.952178 |
0.932638 | ... | ... | 7.625 | -0.025 | 7.600 | 282000 | 25.150 | -0.025 | 25.175 | ... | ... | 0.934879 |
0.912704 | ... | ... | 7.075 | -0.025 | 7.050 | 284000 | 26.550 | -0.025 | 26.575 | ... | ... | 0.915761 |
0.89091 | ... | ... | 6.550 | -0.025 | 6.525 | 286000 | 27.975 | -0.025 | 28 | ... | ... | 0.89496 |
0.86738 | ... | ... | 6.050 | -0.025 | 6.025 | 288000 | 29.450 | -0.025 | 29.475 | ... | ... | 0.873265 |
0.843043 | ... | ... | 5.600 | -0.025 | 5.575 | 290000 | 30.950 | -0.025 | 30.975 | ... | ... | 0.850388 |
0.817492 | ... | ... | 5.175 | -0.025 | 5.150 | 292000 | 32.475 | -0.025 | 32.500 | ... | ... | 0.826513 |
0.790911 | ... | ... | 4.775 | -0.025 | 4.750 | 294000 | 34.050 | 0 | 34.050 | ... | ... | 0.802805 |
0.7635 | ... | ... | 4.400 | -0.025 | 4.375 | 296000 | 35.625 | -0.025 | 35.650 | ... | ... | 0.777649 |
0.735474 | ... | ... | 4.050 | -0.025 | 4.025 | 298000 | 37.250 | -0.025 | 37.275 | ... | ... | 0.753333 |
0.707074 | ... | ... | 3.725 | -0.025 | 3.700 | 300000 | 38.900 | 0 | 38.900 | ... | ... | 0.729132 |
0.67856 | ... | ... | 3.400 | 0 | 3.400 | 302000 | 40.550 | -0.025 | 40.575 | ... | ... | 0.70386 |
0.650215 | ... | ... | 3.125 | 0 | 3.125 | 304000 | 42.250 | -0.025 | 42.275 | ... | ... | 0.68055 |
0.62037 | ... | ... | 2.875 | -0.025 | 2.850 | 306000 | 43.975 | 0 | 43.975 | ... | ... | 0.65815 |
0.593142 | ... | ... | 2.625 | 0 | 2.625 | 308000 | 45.700 | -0.025 | 45.725 | ... | ... | 0.635142 |
0.564744 | ... | ... | 2.400 | 0 | 2.400 | 310000 | 47.475 | 0 | 47.475 | ... | ... | 0.615271 |
0.53499 | ... | ... | 2.200 | -0.025 | 2.175 | 312000 | 49.250 | -0.025 | 49.275 | ... | ... | 0.595116 |
0.509165 | ... | ... | 2 | 0 | 2 | 314000 | 51.050 | -0.025 | 51.075 | ... | ... | 0.57673 |
0.482412 | ... | ... | 1.825 | 0 | 1.825 | 316000 | 52.875 | 0 | 52.875 | ... | ... | 0.560354 |
0.454568 | ... | ... | 1.675 | -0.025 | 1.650 | 318000 | 54.725 | 0 | 54.725 | ... | ... | 0.546194 |
0.428829 | ... | ... | 1.525 | -0.025 | 1.500 | 320000 | 56.575 | 0 | 56.575 | ... | ... | 0.532131 |
0.405694 | ... | ... | 1.375 | 0 | 1.375 | 322000 | 58.450 | 0 | 58.450 | ... | ... | 0.520492 |
0.381866 | ... | ... | 1.250 | 0 | 1.250 | 324000 | 60.350 | 0 | 60.350 | ... | ... | 0.511384 |
0.357205 | ... | ... | 1.125 | 0 | 1.125 | 326000 | 62.250 | 0 | 62.250 | ... | ... | 0.502495 |
0.335864 | ... | ... | 1.025 | 0 | 1.025 | 328000 | 64.175 | 0 | 64.175 | ... | ... | 0.4962 |
0.313896 | ... | ... | 0.925 | 0 | 0.925 | 330000 | 66.100 | 0 | 66.100 | ... | ... | 0.490117 |
0.295957 | ... | ... | 0.850 | 0 | 0.850 | 332000 | 68.050 | 0 | 68.050 | ... | ... | 0.486599 |
0.272625 | ... | ... | 0.775 | -0.025 | 0.750 | 334000 | 70.025 | 0 | 70.025 | ... | ... | 0.485575 |
0.258895 | ... | ... | 0.700 | 0 | 0.700 | 336000 | 72 | 0 | 72 | ... | ... | 0.484649 |
0.239579 | ... | ... | 0.625 | 0 | 0.625 | 338000 | 74 | 0 | 74 | ... | ... | 0.486044 |
0.219575 | ... | ... | 0.575 | -0.025 | 0.550 | 340000 | 76 | 0 | 76 | ... | ... | 0.487434 |
0.204921 | ... | ... | 0.500 | 0 | 0.500 | 342000 | 78 | 0 | 78 | ... | ... | 0.488819 |
0.189955 | ... | ... | 0.450 | 0 | 0.450 | 344000 | 80 | 0 | 80 | ... | ... | 0.490199 |
0.174598 | ... | ... | 0.425 | -0.025 | 0.400 | 346000 | 82 | 0 | 82 | ... | ... | 0.491573 |
0.165743 | ... | ... | 0.375 | 0 | 0.375 | 348000 | 84 | 0 | 84 | ... | ... | 0.492942 |
0.149704 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 86 | 0 | 86 | ... | ... | 0.494306 |
0.140604 | ... | ... | 0.300 | 0 | 0.300 | 352000 | 88 | 0 | 88 | ... | ... | 0.495665 |
0.131423 | ... | ... | 0.275 | 0 | 0.275 | 354000 | 90 | 0 | 90 | ... | ... | 0.497018 |
0.122129 | ... | ... | 0.250 | 0 | 0.250 | 356000 | 92 | 0 | 92 | ... | ... | 0.498367 |
0.112686 | ... | ... | 0.225 | 0 | 0.225 | 358000 | 94 | 0 | 94 | ... | ... | 0.499711 |
0.103055 | ... | ... | 0.200 | 0 | 0.200 | 360000 | 96 | 0 | 96 | ... | ... | 0.501049 |
0.093181 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 98 | 0 | 98 | ... | ... | 0.502383 |
0.082995 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 100 | 0 | 100 | ... | ... | 0.503712 |
0.082106 | ... | ... | 0.150 | 0 | 0.150 | 366000 | 102 | 0 | 102 | ... | ... | 0.505036 |
0.071634 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 104 | 0 | 104 | ... | ... | 0.506356 |
0.060627 | ... | ... | 0.125 | -0.025 | 0.100 | 370000 | 106 | 0 | 106 | ... | ... | 0.50767 |
0.059998 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 108 | 0 | 108 | ... | ... | 0.50898 |
0.059388 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 110 | 0 | 110 | ... | ... | 0.510285 |
0.047879 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 112 | 0 | 112 | ... | ... | 0.511586 |
0.047401 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 114 | 0 | 114 | ... | ... | 0.512882 |
0.046938 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 116 | 0 | 116 | ... | ... | 0.514174 |
0.034579 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 118 | 0 | 118 | ... | ... | 0.515461 |
0.034247 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 120 | 0 | 120 | ... | ... | 0.516743 |
0.033924 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 122 | 0 | 122 | ... | ... | 0.518021 |
0.03361 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 124 | 0 | 124 | ... | ... | 0.519295 |
0.019786 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 126 | 0 | 126 | ... | ... | 0.520564 |
0.019603 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 128 | 0 | 128 | ... | ... | 0.52183 |
0.019425 | ... | ... | ... | ... | 0.025 | 394000 | 130 | ... | ... | ... | ... | 0.52309 |
0.01925 | ... | ... | ... | ... | 0.025 | 396000 | 132 | ... | ... | ... | ... | 0.524346 |
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.