Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.31613 | ... | ... | 180 | 0 | 180 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.004946 |
0.32038 | ... | ... | 178 | 0 | 178 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.005036 |
0.324572 | ... | ... | 176 | 0 | 176 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.005127 |
0.328708 | ... | ... | 174 | 0 | 174 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.00522 |
0.33279 | ... | ... | 172 | 0 | 172 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.005314 |
0.336819 | ... | ... | 170 | 0 | 170 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.00541 |
0.340798 | ... | ... | 168 | 0 | 168 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.005507 |
0.344728 | ... | ... | 166 | 0 | 166 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.005606 |
0.348611 | ... | ... | 164 | 0 | 164 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.005707 |
0.352447 | ... | ... | 162 | 0 | 162 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.005809 |
0.356239 | ... | ... | 160 | 0 | 160 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.005913 |
0.359987 | ... | ... | 158 | 0 | 158 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.006018 |
0.363694 | ... | ... | 156 | 0 | 156 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.006126 |
0.367359 | ... | ... | 154 | 0 | 154 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.006235 |
0.370985 | ... | ... | 152 | 0 | 152 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.006347 |
0.374572 | ... | ... | 150 | 0 | 150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.006461 |
0.378122 | ... | ... | 148 | 0 | 148 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.006577 |
0.381635 | ... | ... | 146 | 0 | 146 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.006696 |
0.385112 | ... | ... | 144 | 0 | 144 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.006817 |
0.388554 | ... | ... | 142 | 0 | 142 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.00694 |
0.391963 | ... | ... | 140 | 0 | 140 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.007066 |
0.395338 | ... | ... | 138 | 0 | 138 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.007195 |
0.398682 | ... | ... | 136 | 0 | 136 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.007326 |
0.401993 | ... | ... | 134 | 0 | 134 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.007461 |
0.405274 | ... | ... | 132 | 0 | 132 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.007599 |
0.408525 | ... | ... | 130 | 0 | 130 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.007741 |
0.411746 | ... | ... | 128 | 0 | 128 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.007886 |
0.414939 | ... | ... | 126 | 0 | 126 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.008034 |
0.418103 | ... | ... | 124 | 0 | 124 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.008186 |
0.42124 | ... | ... | 122 | 0 | 122 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.008342 |
0.42435 | ... | ... | 120 | 0 | 120 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.008501 |
0.427433 | ... | ... | 118 | 0 | 118 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.008666 |
0.430491 | ... | ... | 116 | 0 | 116 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.008835 |
0.433524 | ... | ... | 114 | 0 | 114 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.009009 |
0.436531 | ... | ... | 112 | 0 | 112 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.009188 |
0.439515 | ... | ... | 110 | 0 | 110 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.009372 |
0.442474 | ... | ... | 108 | 0 | 108 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.00956 |
0.445411 | ... | ... | 106 | 0 | 106 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.009754 |
0.448324 | ... | ... | 104 | 0 | 104 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.009955 |
0.451214 | ... | ... | 102 | 0 | 102 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.010162 |
0.454083 | ... | ... | 100 | 0 | 100 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.01763 |
0.45693 | ... | ... | 98 | 0 | 98 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.017999 |
0.459755 | ... | ... | 96 | 0 | 96 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.018379 |
0.46256 | ... | ... | 94 | 0 | 94 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.018773 |
0.465345 | ... | ... | 92 | 0 | 92 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0.032031 |
0.468109 | ... | ... | 90 | 0 | 90 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0.032718 |
0.470853 | ... | ... | 88 | 0 | 88 | 186000 | 0.075 | 0 | 0.075 | ... | ... | 0.044721 |
0.473578 | ... | ... | 86 | 0 | 86 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0.045691 |
0.476284 | ... | ... | 84 | 0 | 84 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.057132 |
0.47897 | ... | ... | 82 | 0 | 82 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0.068081 |
0.481638 | ... | ... | 80 | 0 | 80 | 194000 | 0.150 | 0 | 0.150 | ... | ... | 0.078729 |
0.484287 | ... | ... | 78 | 0 | 78 | 196000 | 0.175 | 0 | 0.175 | ... | ... | 0.089195 |
0.486919 | ... | ... | 76 | 0 | 76 | 198000 | 0.225 | 0 | 0.225 | ... | ... | 0.107492 |
0.489533 | ... | ... | 74 | 0 | 74 | 200000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.117599 |
0.49213 | ... | ... | 72 | 0 | 72 | 202000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.134947 |
0.49471 | ... | ... | 70 | 0 | 70 | 204000 | 0.375 | 0 | 0.375 | ... | ... | 0.158386 |
0.497273 | ... | ... | 68 | 0 | 68 | 206000 | 0.450 | 0 | 0.450 | ... | ... | 0.180745 |
0.499819 | ... | ... | 66 | 0 | 66 | 208000 | 0.525 | 0 | 0.525 | ... | ... | 0.202356 |
0.50235 | ... | ... | 64 | 0 | 64 | 210000 | 0.600 | 0 | 0.600 | ... | ... | 0.223448 |
0.504863 | ... | ... | 62 | 0 | 62 | 212000 | 0.700 | 0 | 0.700 | ... | ... | 0.249158 |
0.50736 | ... | ... | 60 | 0 | 60 | 214000 | 0.825 | 0 | 0.825 | ... | ... | 0.27868 |
0.511639 | ... | ... | 58.025 | 0 | 58.025 | 216000 | 0.950 | 0 | 0.950 | ... | ... | 0.307075 |
0.5197 | ... | ... | 56.100 | 0 | 56.100 | 218000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.334638 |
0.529912 | ... | ... | 54.200 | 0 | 54.200 | 220000 | 1.250 | 0 | 1.250 | ... | ... | 0.368863 |
0.542338 | ... | ... | 52.325 | 0 | 52.325 | 222000 | 1.425 | 0 | 1.425 | ... | ... | 0.40166 |
0.556999 | ... | ... | 50.500 | -0.025 | 50.475 | 224000 | 1.625 | 0 | 1.625 | ... | ... | 0.436395 |
0.575641 | ... | ... | 48.700 | -0.025 | 48.675 | 226000 | 1.850 | 0 | 1.850 | ... | ... | 0.472595 |
0.596307 | ... | ... | 46.925 | -0.025 | 46.900 | 228000 | 2.075 | 0 | 2.075 | ... | ... | 0.507326 |
0.620471 | ... | ... | 45.175 | 0 | 45.175 | 230000 | 2.350 | 0 | 2.350 | ... | ... | 0.545478 |
0.644614 | ... | ... | 43.475 | -0.025 | 43.450 | 232000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.5819 |
0.673108 | ... | ... | 41.800 | 0 | 41.800 | 234000 | 2.950 | 0 | 2.950 | ... | ... | 0.620633 |
0.701115 | ... | ... | 40.175 | -0.025 | 40.150 | 236000 | 3.275 | -0.025 | 3.300 | ... | ... | 0.657482 |
0.73115 | ... | ... | 38.575 | -0.025 | 38.550 | 238000 | 3.650 | -0.025 | 3.675 | ... | ... | 0.695721 |
0.761537 | ... | ... | 37 | -0.025 | 36.975 | 240000 | 4.050 | 0 | 4.050 | ... | ... | 0.733295 |
0.793037 | ... | ... | 35.475 | -0.025 | 35.450 | 242000 | 4.475 | -0.025 | 4.500 | ... | ... | 0.770026 |
0.824219 | ... | ... | 33.975 | -0.025 | 33.950 | 244000 | 4.950 | 0 | 4.950 | ... | ... | 0.806747 |
0.855656 | ... | ... | 32.500 | 0 | 32.500 | 246000 | 5.425 | -0.025 | 5.450 | ... | ... | 0.841186 |
0.886186 | ... | ... | 31.100 | -0.025 | 31.075 | 248000 | 5.950 | -0.025 | 5.975 | ... | ... | 0.875081 |
0.916219 | ... | ... | 29.700 | 0 | 29.700 | 250000 | 6.525 | 0 | 6.525 | ... | ... | 0.90796 |
0.944855 | ... | ... | 28.375 | -0.025 | 28.350 | 252000 | 7.100 | -0.025 | 7.125 | ... | ... | 0.938392 |
0.971973 | ... | ... | 27.050 | -0.025 | 27.025 | 254000 | 7.750 | 0 | 7.750 | ... | ... | 0.96786 |
0.998093 | ... | ... | 25.775 | 0 | 25.775 | 256000 | 8.400 | -0.025 | 8.425 | ... | ... | 0.994768 |
1.021944 | ... | ... | 24.550 | -0.025 | 24.525 | 258000 | 9.100 | -0.025 | 9.125 | ... | ... | 1.019832 |
1.044207 | ... | ... | 23.375 | -0.025 | 23.350 | 260000 | 9.850 | -0.025 | 9.875 | ... | ... | 1.042798 |
1.064208 | ... | ... | 22.225 | -0.025 | 22.200 | 262000 | 10.625 | -0.025 | 10.650 | ... | ... | 1.063324 |
1.081907 | ... | ... | 21.100 | -0.025 | 21.075 | 264000 | 11.450 | -0.025 | 11.475 | ... | ... | 1.081492 |
1.097315 | ... | ... | 20.025 | -0.025 | 20 | 266000 | 12.300 | -0.025 | 12.325 | ... | ... | 1.097118 |
1.110301 | ... | ... | 18.975 | 0 | 18.975 | 268000 | 13.175 | -0.025 | 13.200 | ... | ... | 1.110205 |
1.120773 | ... | ... | 18 | -0.025 | 17.975 | 270000 | 14.125 | 0 | 14.125 | ... | ... | 1.120764 |
1.128728 | ... | ... | 17.025 | -0.025 | 17 | 272000 | 15.075 | -0.025 | 15.100 | ... | ... | 1.128734 |
1.134143 | ... | ... | 16.100 | -0.025 | 16.075 | 274000 | 16.075 | -0.025 | 16.100 | ... | ... | 1.134143 |
1.137019 | ... | ... | 15.225 | -0.025 | 15.200 | 276000 | 17.125 | -0.025 | 17.150 | ... | ... | 1.137013 |
1.137392 | ... | ... | 14.375 | -0.025 | 14.350 | 278000 | 18.200 | -0.025 | 18.225 | ... | ... | 1.137401 |
1.13529 | ... | ... | 13.550 | -0.025 | 13.525 | 280000 | 19.325 | 0 | 19.325 | ... | ... | 1.13538 |
1.13079 | ... | ... | 12.775 | -0.025 | 12.750 | 282000 | 20.475 | 0 | 20.475 | ... | ... | 1.131024 |
1.124018 | ... | ... | 12.025 | 0 | 12.025 | 284000 | 21.650 | -0.025 | 21.675 | ... | ... | 1.1244 |
1.114894 | ... | ... | 11.325 | -0.025 | 11.300 | 286000 | 22.875 | -0.025 | 22.900 | ... | ... | 1.115698 |
1.103692 | ... | ... | 10.650 | -0.025 | 10.625 | 288000 | 24.125 | -0.025 | 24.150 | ... | ... | 1.104957 |
1.090399 | ... | ... | 10 | -0.025 | 9.975 | 290000 | 25.400 | -0.025 | 25.425 | ... | ... | 1.092269 |
1.075384 | ... | ... | 9.400 | -0.025 | 9.375 | 292000 | 26.725 | -0.025 | 26.750 | ... | ... | 1.078006 |
1.058574 | ... | ... | 8.800 | 0 | 8.800 | 294000 | 28.075 | -0.025 | 28.100 | ... | ... | 1.062119 |
1.039644 | ... | ... | 8.250 | -0.025 | 8.225 | 296000 | 29.450 | -0.025 | 29.475 | ... | ... | 1.044733 |
1.019498 | ... | ... | 7.725 | -0.025 | 7.700 | 298000 | 30.875 | -0.025 | 30.900 | ... | ... | 1.026462 |
0.998506 | ... | ... | 7.225 | 0 | 7.225 | 300000 | 32.325 | -0.025 | 32.350 | ... | ... | 1.007117 |
0.975691 | ... | ... | 6.750 | 0 | 6.750 | 302000 | 33.800 | 0 | 33.800 | ... | ... | 0.986863 |
0.951719 | ... | ... | 6.325 | -0.025 | 6.300 | 304000 | 35.300 | 0 | 35.300 | ... | ... | 0.965871 |
0.92675 | ... | ... | 5.900 | -0.025 | 5.875 | 306000 | 36.825 | 0 | 36.825 | ... | ... | 0.944321 |
0.900961 | ... | ... | 5.500 | -0.025 | 5.475 | 308000 | 38.375 | -0.025 | 38.400 | ... | ... | 0.922402 |
0.874545 | ... | ... | 5.125 | -0.025 | 5.100 | 310000 | 39.950 | -0.025 | 39.975 | ... | ... | 0.900311 |
0.84771 | ... | ... | 4.775 | -0.025 | 4.750 | 312000 | 41.550 | -0.025 | 41.575 | ... | ... | 0.878255 |
0.820683 | ... | ... | 4.450 | -0.025 | 4.425 | 314000 | 43.175 | -0.025 | 43.200 | ... | ... | 0.856445 |
0.793707 | ... | ... | 4.125 | 0 | 4.125 | 316000 | 44.850 | 0 | 44.850 | ... | ... | 0.836335 |
0.765396 | ... | ... | 3.850 | -0.025 | 3.825 | 318000 | 46.525 | 0 | 46.525 | ... | ... | 0.81575 |
0.737398 | ... | ... | 3.575 | -0.025 | 3.550 | 320000 | 48.225 | 0 | 48.225 | ... | ... | 0.796053 |
0.710002 | ... | ... | 3.300 | 0 | 3.300 | 322000 | 49.925 | -0.025 | 49.950 | ... | ... | 0.775973 |
0.681423 | ... | ... | 3.075 | -0.025 | 3.050 | 324000 | 51.675 | -0.025 | 51.700 | ... | ... | 0.758599 |
0.653774 | ... | ... | 2.850 | -0.025 | 2.825 | 326000 | 53.425 | -0.025 | 53.450 | ... | ... | 0.741088 |
0.627395 | ... | ... | 2.625 | 0 | 2.625 | 328000 | 55.225 | 0 | 55.225 | ... | ... | 0.726784 |
0.600066 | ... | ... | 2.450 | -0.025 | 2.425 | 330000 | 57.025 | 0 | 57.025 | ... | ... | 0.712547 |
0.574412 | ... | ... | 2.250 | 0 | 2.250 | 332000 | 58.850 | 0 | 58.850 | ... | ... | 0.700132 |
0.547902 | ... | ... | 2.075 | 0 | 2.075 | 334000 | 60.675 | -0.025 | 60.700 | ... | ... | 0.68785 |
0.523516 | ... | ... | 1.925 | 0 | 1.925 | 336000 | 62.525 | -0.025 | 62.550 | ... | ... | 0.677516 |
0.498401 | ... | ... | 1.775 | 0 | 1.775 | 338000 | 64.400 | -0.025 | 64.425 | ... | ... | 0.669202 |
0.472441 | ... | ... | 1.650 | -0.025 | 1.625 | 340000 | 66.300 | 0 | 66.300 | ... | ... | 0.662937 |
0.449194 | ... | ... | 1.525 | -0.025 | 1.500 | 342000 | 68.200 | -0.025 | 68.225 | ... | ... | 0.65688 |
0.425263 | ... | ... | 1.400 | -0.025 | 1.375 | 344000 | 70.125 | -0.025 | 70.150 | ... | ... | 0.652853 |
0.404624 | ... | ... | 1.275 | 0 | 1.275 | 346000 | 72.075 | 0 | 72.075 | ... | ... | 0.650815 |
0.383508 | ... | ... | 1.175 | 0 | 1.175 | 348000 | 74.025 | 0 | 74.025 | ... | ... | 0.64891 |
0.36183 | ... | ... | 1.075 | 0 | 1.075 | 350000 | 76 | 0 | 76 | ... | ... | 0.648887 |
0.344184 | ... | ... | 1 | 0 | 1 | 352000 | 78 | 0 | 78 | ... | ... | 0.650645 |
0.326224 | ... | ... | 0.925 | 0 | 0.925 | 354000 | 80 | 0 | 80 | ... | ... | 0.652396 |
0.307889 | ... | ... | 0.850 | 0 | 0.850 | 356000 | 82 | 0 | 82 | ... | ... | 0.65414 |
0.289106 | ... | ... | 0.775 | 0 | 0.775 | 358000 | 84 | 0 | 84 | ... | ... | 0.655876 |
0.26979 | ... | ... | 0.700 | 0 | 0.700 | 360000 | 86 | 0 | 86 | ... | ... | 0.657604 |
0.255658 | ... | ... | 0.650 | 0 | 0.650 | 362000 | 88 | 0 | 88 | ... | ... | 0.659325 |
0.241316 | ... | ... | 0.600 | 0 | 0.600 | 364000 | 90 | 0 | 90 | ... | ... | 0.66104 |
0.226718 | ... | ... | 0.550 | 0 | 0.550 | 366000 | 92 | 0 | 92 | ... | ... | 0.662747 |
0.211807 | ... | ... | 0.500 | 0 | 0.500 | 368000 | 94 | 0 | 94 | ... | ... | 0.664447 |
0.196521 | ... | ... | 0.450 | 0 | 0.450 | 370000 | 96 | 0 | 96 | ... | ... | 0.66614 |
0.187767 | ... | ... | 0.425 | 0 | 0.425 | 372000 | 98 | 0 | 98 | ... | ... | 0.667826 |
0.171847 | ... | ... | 0.375 | 0 | 0.375 | 374000 | 100 | 0 | 100 | ... | ... | 0.669505 |
0.162857 | ... | ... | 0.350 | 0 | 0.350 | 376000 | 102 | 0 | 102 | ... | ... | 0.671178 |
0.153794 | ... | ... | 0.325 | 0 | 0.325 | 378000 | 104 | 0 | 104 | ... | ... | 0.672844 |
0.144634 | ... | ... | 0.300 | 0 | 0.300 | 380000 | 106 | 0 | 106 | ... | ... | 0.674504 |
0.135352 | ... | ... | 0.275 | 0 | 0.275 | 382000 | 108 | 0 | 108 | ... | ... | 0.676157 |
0.125922 | ... | ... | 0.250 | 0 | 0.250 | 384000 | 110 | 0 | 110 | ... | ... | 0.677803 |
0.116307 | ... | ... | 0.225 | 0 | 0.225 | 386000 | 112 | 0 | 112 | ... | ... | 0.679442 |
0.106464 | ... | ... | 0.200 | 0 | 0.200 | 388000 | 114 | 0 | 114 | ... | ... | 0.681075 |
0.096341 | ... | ... | 0.175 | 0 | 0.175 | 390000 | 116 | 0 | 116 | ... | ... | 0.682702 |
0.095472 | ... | ... | 0.175 | 0 | 0.175 | 392000 | 118 | 0 | 118 | ... | ... | 0.684322 |
0.085098 | ... | ... | 0.150 | 0 | 0.150 | 394000 | 120 | 0 | 120 | ... | ... | 0.685936 |
0.084349 | ... | ... | 0.150 | 0 | 0.150 | 396000 | 122 | 0 | 122 | ... | ... | 0.687544 |
0.073629 | ... | ... | 0.125 | 0 | 0.125 | 398000 | 124 | 0 | 124 | ... | ... | 0.689145 |
0.072996 | ... | ... | 0.125 | 0 | 0.125 | 400000 | 126 | 0 | 126 | ... | ... | 0.69074 |
0.072376 | ... | ... | 0.125 | 0 | 0.125 | 402000 | 128 | 0 | 128 | ... | ... | 0.692329 |
0.061274 | ... | ... | 0.100 | 0 | 0.100 | 404000 | 130 | 0 | 130 | ... | ... | 0.693911 |
0.060764 | ... | ... | 0.100 | 0 | 0.100 | 406000 | 132 | 0 | 132 | ... | ... | 0.695488 |
0.060268 | ... | ... | 0.100 | 0 | 0.100 | 408000 | 134 | 0 | 134 | ... | ... | 0.697058 |
0.059785 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 136 | 0 | 136 | ... | ... | 0.698622 |
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.