Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.313303 | ... | ... | 178 | 0 | 178 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.004944 |
0.317284 | ... | ... | 176 | 0 | 176 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.005032 |
0.321214 | ... | ... | 174 | 0 | 174 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.005123 |
0.325093 | ... | ... | 172 | 0 | 172 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.005214 |
0.328923 | ... | ... | 170 | 0 | 170 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.005307 |
0.332707 | ... | ... | 168 | 0 | 168 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.005402 |
0.336446 | ... | ... | 166 | 0 | 166 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.005498 |
0.34014 | ... | ... | 164 | 0 | 164 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.005596 |
0.343791 | ... | ... | 162 | 0 | 162 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.005696 |
0.347401 | ... | ... | 160 | 0 | 160 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005796 |
0.350971 | ... | ... | 158 | 0 | 158 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.005899 |
0.354501 | ... | ... | 156 | 0 | 156 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.006004 |
0.357993 | ... | ... | 154 | 0 | 154 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.006111 |
0.361449 | ... | ... | 152 | 0 | 152 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.006219 |
0.364868 | ... | ... | 150 | 0 | 150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.00633 |
0.368251 | ... | ... | 148 | 0 | 148 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.006444 |
0.371601 | ... | ... | 146 | 0 | 146 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.006559 |
0.374918 | ... | ... | 144 | 0 | 144 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.006677 |
0.378201 | ... | ... | 142 | 0 | 142 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.006797 |
0.381454 | ... | ... | 140 | 0 | 140 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.00692 |
0.384675 | ... | ... | 138 | 0 | 138 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.007045 |
0.387865 | ... | ... | 136 | 0 | 136 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.007173 |
0.391027 | ... | ... | 134 | 0 | 134 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.007305 |
0.394159 | ... | ... | 132 | 0 | 132 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.007439 |
0.397263 | ... | ... | 130 | 0 | 130 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.007577 |
0.40034 | ... | ... | 128 | 0 | 128 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.007719 |
0.40339 | ... | ... | 126 | 0 | 126 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.007863 |
0.406413 | ... | ... | 124 | 0 | 124 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.008011 |
0.409411 | ... | ... | 122 | 0 | 122 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.008163 |
0.412383 | ... | ... | 120 | 0 | 120 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.008318 |
0.41533 | ... | ... | 118 | 0 | 118 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.008479 |
0.418253 | ... | ... | 116 | 0 | 116 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.008643 |
0.421153 | ... | ... | 114 | 0 | 114 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.008813 |
0.424029 | ... | ... | 112 | 0 | 112 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.008987 |
0.426883 | ... | ... | 110 | 0 | 110 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.009167 |
0.429713 | ... | ... | 108 | 0 | 108 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.00935 |
0.432522 | ... | ... | 106 | 0 | 106 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.016228 |
0.435309 | ... | ... | 104 | 0 | 104 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0.016556 |
0.438075 | ... | ... | 102 | 0 | 102 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.016893 |
0.44082 | ... | ... | 100 | 0 | 100 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.01724 |
0.443545 | ... | ... | 98 | 0 | 98 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.017599 |
0.44625 | ... | ... | 96 | 0 | 96 | 180000 | 0.050 | 0 | 0.050 | ... | ... | 0.030042 |
0.448935 | ... | ... | 94 | 0 | 94 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0.030668 |
0.451601 | ... | ... | 92 | 0 | 92 | 184000 | 0.075 | 0 | 0.075 | ... | ... | 0.041921 |
0.454248 | ... | ... | 90 | 0 | 90 | 186000 | 0.075 | 0 | 0.075 | ... | ... | 0.042806 |
0.456876 | ... | ... | 88 | 0 | 88 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0.053517 |
0.459485 | ... | ... | 86 | 0 | 86 | 190000 | 0.125 | 0 | 0.125 | ... | ... | 0.063765 |
0.462077 | ... | ... | 84 | 0 | 84 | 192000 | 0.150 | 0 | 0.150 | ... | ... | 0.073719 |
0.46465 | ... | ... | 82 | 0 | 82 | 194000 | 0.175 | 0 | 0.175 | ... | ... | 0.083493 |
0.467207 | ... | ... | 80 | 0 | 80 | 196000 | 0.200 | 0 | 0.200 | ... | ... | 0.093166 |
0.469746 | ... | ... | 78 | 0 | 78 | 198000 | 0.250 | 0 | 0.250 | ... | ... | 0.110033 |
0.472268 | ... | ... | 76 | 0 | 76 | 200000 | 0.300 | 0 | 0.300 | ... | ... | 0.126242 |
0.474773 | ... | ... | 74 | 0 | 74 | 202000 | 0.350 | 0 | 0.350 | ... | ... | 0.14201 |
0.477262 | ... | ... | 72 | 0 | 72 | 204000 | 0.400 | 0 | 0.400 | ... | ... | 0.157485 |
0.479735 | ... | ... | 70 | 0 | 70 | 206000 | 0.475 | 0 | 0.475 | ... | ... | 0.178423 |
0.482192 | ... | ... | 68 | 0 | 68 | 208000 | 0.550 | -0.025 | 0.575 | ... | ... | 0.198718 |
0.484633 | ... | ... | 66 | 0 | 66 | 210000 | 0.650 | 0 | 0.650 | ... | ... | 0.223464 |
0.487059 | ... | ... | 64 | 0 | 64 | 212000 | 0.750 | 0 | 0.750 | ... | ... | 0.24735 |
0.491124 | ... | ... | 62.025 | 0 | 62.025 | 214000 | 0.875 | 0 | 0.875 | ... | ... | 0.274838 |
0.49529 | ... | ... | 60.050 | 0 | 60.050 | 216000 | 1 | 0 | 1 | ... | ... | 0.301364 |
0.503046 | ... | ... | 58.150 | -0.025 | 58.125 | 218000 | 1.150 | 0 | 1.150 | ... | ... | 0.330805 |
0.514563 | ... | ... | 56.250 | 0 | 56.250 | 220000 | 1.300 | -0.025 | 1.325 | ... | ... | 0.359251 |
0.526436 | ... | ... | 54.375 | 0 | 54.375 | 222000 | 1.500 | 0 | 1.500 | ... | ... | 0.393137 |
0.542097 | ... | ... | 52.550 | 0 | 52.550 | 224000 | 1.700 | 0 | 1.700 | ... | ... | 0.425565 |
0.559746 | ... | ... | 50.750 | 0 | 50.750 | 226000 | 1.900 | -0.025 | 1.925 | ... | ... | 0.456846 |
0.579274 | ... | ... | 48.975 | 0 | 48.975 | 228000 | 2.150 | 0 | 2.150 | ... | ... | 0.491992 |
0.600541 | ... | ... | 47.250 | -0.025 | 47.225 | 230000 | 2.425 | 0 | 2.425 | ... | ... | 0.527825 |
0.624829 | ... | ... | 45.550 | -0.025 | 45.525 | 232000 | 2.700 | 0 | 2.700 | ... | ... | 0.562093 |
0.650327 | ... | ... | 43.875 | -0.025 | 43.850 | 234000 | 3 | -0.025 | 3.025 | ... | ... | 0.596846 |
0.678077 | ... | ... | 42.225 | 0 | 42.225 | 236000 | 3.350 | 0 | 3.350 | ... | ... | 0.633401 |
0.705249 | ... | ... | 40.625 | -0.025 | 40.600 | 238000 | 3.725 | 0 | 3.725 | ... | ... | 0.669585 |
0.734037 | ... | ... | 39.050 | -0.025 | 39.025 | 240000 | 4.100 | -0.025 | 4.125 | ... | ... | 0.703956 |
0.763924 | ... | ... | 37.500 | 0 | 37.500 | 242000 | 4.525 | -0.025 | 4.550 | ... | ... | 0.739006 |
0.792704 | ... | ... | 36 | -0.025 | 35.975 | 244000 | 4.975 | -0.025 | 5 | ... | ... | 0.773167 |
0.821996 | ... | ... | 34.525 | -0.025 | 34.500 | 246000 | 5.450 | -0.025 | 5.475 | ... | ... | 0.806303 |
0.851338 | ... | ... | 33.100 | -0.025 | 33.075 | 248000 | 5.975 | -0.025 | 6 | ... | ... | 0.839021 |
0.879731 | ... | ... | 31.700 | -0.025 | 31.675 | 250000 | 6.525 | -0.025 | 6.550 | ... | ... | 0.870256 |
0.907039 | ... | ... | 30.325 | -0.025 | 30.300 | 252000 | 7.100 | -0.025 | 7.125 | ... | ... | 0.899928 |
0.933546 | ... | ... | 29 | -0.025 | 28.975 | 254000 | 7.725 | -0.025 | 7.750 | ... | ... | 0.928398 |
0.958914 | ... | ... | 27.725 | -0.025 | 27.700 | 256000 | 8.375 | -0.025 | 8.400 | ... | ... | 0.954995 |
0.982582 | ... | ... | 26.450 | 0 | 26.450 | 258000 | 9.050 | -0.025 | 9.075 | ... | ... | 0.979674 |
1.004478 | ... | ... | 25.250 | -0.025 | 25.225 | 260000 | 9.775 | -0.025 | 9.800 | ... | ... | 1.00261 |
1.024691 | ... | ... | 24.075 | -0.025 | 24.050 | 262000 | 10.525 | -0.025 | 10.550 | ... | ... | 1.023425 |
1.042907 | ... | ... | 22.925 | -0.025 | 22.900 | 264000 | 11.325 | -0.025 | 11.350 | ... | ... | 1.042215 |
1.059152 | ... | ... | 21.825 | -0.025 | 21.800 | 266000 | 12.150 | -0.025 | 12.175 | ... | ... | 1.058758 |
1.073244 | ... | ... | 20.750 | -0.025 | 20.725 | 268000 | 13 | -0.025 | 13.025 | ... | ... | 1.07305 |
1.085174 | ... | ... | 19.725 | -0.025 | 19.700 | 270000 | 13.900 | -0.025 | 13.925 | ... | ... | 1.085103 |
1.09486 | ... | ... | 18.725 | -0.025 | 18.700 | 272000 | 14.850 | -0.025 | 14.875 | ... | ... | 1.094855 |
1.102286 | ... | ... | 17.775 | -0.025 | 17.750 | 274000 | 15.825 | -0.025 | 15.850 | ... | ... | 1.102292 |
1.10744 | ... | ... | 16.850 | -0.025 | 16.825 | 276000 | 16.825 | -0.025 | 16.850 | ... | ... | 1.10744 |
1.110324 | ... | ... | 15.975 | -0.025 | 15.950 | 278000 | 17.875 | -0.025 | 17.900 | ... | ... | 1.110318 |
1.110971 | ... | ... | 15.125 | -0.025 | 15.100 | 280000 | 18.950 | -0.025 | 18.975 | ... | ... | 1.110976 |
1.109408 | ... | ... | 14.300 | -0.025 | 14.275 | 282000 | 20.075 | 0 | 20.075 | ... | ... | 1.109474 |
1.105703 | ... | ... | 13.525 | -0.025 | 13.500 | 284000 | 21.200 | -0.025 | 21.225 | ... | ... | 1.105841 |
1.099899 | ... | ... | 12.775 | -0.025 | 12.750 | 286000 | 22.400 | -0.025 | 22.425 | ... | ... | 1.100261 |
1.092043 | ... | ... | 12.050 | -0.025 | 12.025 | 288000 | 23.600 | -0.025 | 23.625 | ... | ... | 1.092672 |
1.082333 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 24.850 | -0.025 | 24.875 | ... | ... | 1.083325 |
1.070576 | ... | ... | 10.700 | -0.025 | 10.675 | 292000 | 26.125 | -0.025 | 26.150 | ... | ... | 1.072235 |
1.057183 | ... | ... | 10.075 | -0.025 | 10.050 | 294000 | 27.450 | -0.025 | 27.475 | ... | ... | 1.059728 |
1.042394 | ... | ... | 9.500 | -0.025 | 9.475 | 296000 | 28.775 | -0.025 | 28.800 | ... | ... | 1.045483 |
1.025751 | ... | ... | 8.925 | -0.025 | 8.900 | 298000 | 30.150 | -0.025 | 30.175 | ... | ... | 1.030136 |
1.008034 | ... | ... | 8.375 | 0 | 8.375 | 300000 | 31.550 | -0.025 | 31.575 | ... | ... | 1.013574 |
0.988546 | ... | ... | 7.875 | -0.025 | 7.850 | 302000 | 33 | -0.025 | 33.025 | ... | ... | 0.996403 |
0.968364 | ... | ... | 7.375 | 0 | 7.375 | 304000 | 34.450 | -0.025 | 34.475 | ... | ... | 0.977877 |
0.946509 | ... | ... | 6.925 | -0.025 | 6.900 | 306000 | 35.925 | -0.025 | 35.950 | ... | ... | 0.958551 |
0.924404 | ... | ... | 6.500 | -0.025 | 6.475 | 308000 | 37.450 | -0.025 | 37.475 | ... | ... | 0.939274 |
0.900749 | ... | ... | 6.075 | -0.025 | 6.050 | 310000 | 38.975 | -0.025 | 39 | ... | ... | 0.918902 |
0.877356 | ... | ... | 5.675 | 0 | 5.675 | 312000 | 40.550 | -0.025 | 40.575 | ... | ... | 0.899069 |
0.852575 | ... | ... | 5.325 | -0.025 | 5.300 | 314000 | 42.125 | -0.025 | 42.150 | ... | ... | 0.878341 |
0.827461 | ... | ... | 4.975 | -0.025 | 4.950 | 316000 | 43.750 | -0.025 | 43.775 | ... | ... | 0.858675 |
0.802224 | ... | ... | 4.650 | -0.025 | 4.625 | 318000 | 45.375 | -0.025 | 45.400 | ... | ... | 0.838338 |
0.777086 | ... | ... | 4.325 | 0 | 4.325 | 320000 | 47.025 | -0.025 | 47.050 | ... | ... | 0.818442 |
0.750753 | ... | ... | 4.050 | -0.025 | 4.025 | 322000 | 48.700 | -0.025 | 48.725 | ... | ... | 0.799189 |
0.724765 | ... | ... | 3.775 | -0.025 | 3.750 | 324000 | 50.400 | -0.025 | 50.425 | ... | ... | 0.780767 |
0.699383 | ... | ... | 3.500 | 0 | 3.500 | 326000 | 52.125 | -0.025 | 52.150 | ... | ... | 0.763363 |
0.672962 | ... | ... | 3.275 | -0.025 | 3.250 | 328000 | 53.875 | 0 | 53.875 | ... | ... | 0.747157 |
0.647447 | ... | ... | 3.050 | -0.025 | 3.025 | 330000 | 55.625 | 0 | 55.625 | ... | ... | 0.730823 |
0.623148 | ... | ... | 2.825 | 0 | 2.825 | 332000 | 57.400 | 0 | 57.400 | ... | ... | 0.715894 |
0.598034 | ... | ... | 2.625 | 0 | 2.625 | 334000 | 59.200 | 0 | 59.200 | ... | ... | 0.702517 |
0.571999 | ... | ... | 2.450 | -0.025 | 2.425 | 336000 | 61 | -0.025 | 61.025 | ... | ... | 0.689184 |
0.547589 | ... | ... | 2.275 | -0.025 | 2.250 | 338000 | 62.825 | -0.025 | 62.850 | ... | ... | 0.677562 |
0.525169 | ... | ... | 2.100 | 0 | 2.100 | 340000 | 64.675 | -0.025 | 64.700 | ... | ... | 0.667744 |
0.49916 | ... | ... | 1.950 | -0.025 | 1.925 | 342000 | 66.550 | 0 | 66.550 | ... | ... | 0.659798 |
0.478413 | ... | ... | 1.800 | 0 | 1.800 | 344000 | 68.425 | 0 | 68.425 | ... | ... | 0.652037 |
0.453882 | ... | ... | 1.675 | -0.025 | 1.650 | 346000 | 70.300 | -0.025 | 70.325 | ... | ... | 0.644451 |
0.435432 | ... | ... | 1.550 | 0 | 1.550 | 348000 | 72.225 | 0 | 72.225 | ... | ... | 0.640506 |
0.41304 | ... | ... | 1.425 | 0 | 1.425 | 350000 | 74.150 | 0 | 74.150 | ... | ... | 0.636726 |
0.393757 | ... | ... | 1.325 | 0 | 1.325 | 352000 | 76.100 | 0 | 76.100 | ... | ... | 0.634804 |
0.374037 | ... | ... | 1.225 | 0 | 1.225 | 354000 | 78.050 | 0 | 78.050 | ... | ... | 0.633001 |
0.353807 | ... | ... | 1.125 | 0 | 1.125 | 356000 | 80.025 | 0 | 80.025 | ... | ... | 0.632965 |
0.332977 | ... | ... | 1.050 | -0.025 | 1.025 | 358000 | 82 | 0 | 82 | ... | ... | 0.63299 |
0.316074 | ... | ... | 0.975 | -0.025 | 0.950 | 360000 | 84 | 0 | 84 | ... | ... | 0.634663 |
0.298819 | ... | ... | 0.900 | -0.025 | 0.875 | 362000 | 86 | 0 | 86 | ... | ... | 0.636329 |
0.286114 | ... | ... | 0.825 | 0 | 0.825 | 364000 | 88 | 0 | 88 | ... | ... | 0.637989 |
0.26819 | ... | ... | 0.750 | 0 | 0.750 | 366000 | 90 | 0 | 90 | ... | ... | 0.639642 |
0.255087 | ... | ... | 0.700 | 0 | 0.700 | 368000 | 92 | 0 | 92 | ... | ... | 0.641287 |
0.236249 | ... | ... | 0.650 | -0.025 | 0.625 | 370000 | 94 | 0 | 94 | ... | ... | 0.642926 |
0.222552 | ... | ... | 0.600 | -0.025 | 0.575 | 372000 | 96 | 0 | 96 | ... | ... | 0.644559 |
0.214554 | ... | ... | 0.550 | 0 | 0.550 | 374000 | 98 | 0 | 98 | ... | ... | 0.646185 |
0.200491 | ... | ... | 0.500 | 0 | 0.500 | 376000 | 100 | 0 | 100 | ... | ... | 0.647804 |
0.186061 | ... | ... | 0.450 | 0 | 0.450 | 378000 | 102 | 0 | 102 | ... | ... | 0.649417 |
0.17784 | ... | ... | 0.425 | 0 | 0.425 | 380000 | 104 | 0 | 104 | ... | ... | 0.651024 |
0.162784 | ... | ... | 0.400 | -0.025 | 0.375 | 382000 | 106 | 0 | 106 | ... | ... | 0.652625 |
0.154323 | ... | ... | 0.350 | 0 | 0.350 | 384000 | 108 | 0 | 108 | ... | ... | 0.654219 |
0.14578 | ... | ... | 0.325 | 0 | 0.325 | 386000 | 110 | 0 | 110 | ... | ... | 0.655807 |
0.137139 | ... | ... | 0.300 | 0 | 0.300 | 388000 | 112 | 0 | 112 | ... | ... | 0.657388 |
0.128374 | ... | ... | 0.275 | 0 | 0.275 | 390000 | 114 | 0 | 114 | ... | ... | 0.658964 |
0.119458 | ... | ... | 0.250 | 0 | 0.250 | 392000 | 116 | 0 | 116 | ... | ... | 0.660533 |
0.11036 | ... | ... | 0.225 | 0 | 0.225 | 394000 | 118 | 0 | 118 | ... | ... | 0.662096 |
0.101042 | ... | ... | 0.225 | -0.025 | 0.200 | 396000 | 120 | 0 | 120 | ... | ... | 0.663653 |
0.100173 | ... | ... | 0.200 | 0 | 0.200 | 398000 | 122 | 0 | 122 | ... | ... | 0.665204 |
0.090668 | ... | ... | 0.175 | 0 | 0.175 | 400000 | 124 | 0 | 124 | ... | ... | 0.666749 |
0.080825 | ... | ... | 0.175 | -0.025 | 0.150 | 402000 | 126 | 0 | 126 | ... | ... | 0.668289 |
0.080149 | ... | ... | 0.150 | 0 | 0.150 | 404000 | 128 | 0 | 128 | ... | ... | 0.669822 |
0.069965 | ... | ... | 0.150 | -0.025 | 0.125 | 406000 | 130 | 0 | 130 | ... | ... | 0.67135 |
0.069392 | ... | ... | 0.125 | 0 | 0.125 | 408000 | 132 | 0 | 132 | ... | ... | 0.672871 |
0.068834 | ... | ... | 0.125 | 0 | 0.125 | 410000 | 134 | 0 | 134 | ... | ... | 0.674387 |
0.058276 | ... | ... | 0.100 | 0 | 0.100 | 412000 | 136 | 0 | 136 | ... | ... | 0.675897 |
0.057815 | ... | ... | 0.100 | 0 | 0.100 | 414000 | 138 | 0 | 138 | ... | ... | 0.677402 |
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.