Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.256489 | ... | ... | 149.375 | -6.350 | 143.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.005548 |
0.259111 | ... | ... | 147.375 | -6.350 | 141.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.005657 |
0.261706 | ... | ... | 145.375 | -6.350 | 139.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.005768 |
0.264272 | ... | ... | 143.375 | -6.350 | 137.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.005881 |
0.266812 | ... | ... | 141.375 | -6.350 | 135.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.005996 |
0.269327 | ... | ... | 139.375 | -6.350 | 133.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.006114 |
0.271816 | ... | ... | 137.375 | -6.350 | 131.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.006234 |
0.27428 | ... | ... | 135.375 | -6.350 | 129.025 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.006358 |
0.276721 | ... | ... | 133.375 | -6.350 | 127.025 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.006484 |
0.279138 | ... | ... | 131.375 | -6.350 | 125.025 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.006614 |
0.281532 | ... | ... | 129.375 | -6.350 | 123.025 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.006747 |
0.283905 | ... | ... | 127.375 | -6.350 | 121.025 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.006883 |
0.286255 | ... | ... | 125.375 | -6.350 | 119.025 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.007023 |
0.288585 | ... | ... | 123.375 | -6.350 | 117.025 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.007166 |
0.290894 | ... | ... | 121.375 | -6.350 | 115.025 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.007312 |
0.293183 | ... | ... | 119.375 | -6.350 | 113.025 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.007464 |
0.295453 | ... | ... | 117.375 | -6.350 | 111.025 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.007619 |
0.297703 | ... | ... | 115.375 | -6.350 | 109.025 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.007779 |
0.299934 | ... | ... | 113.375 | -6.350 | 107.025 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.007945 |
0.302147 | ... | ... | 111.375 | -6.350 | 105.025 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.008114 |
0.304343 | ... | ... | 109.375 | -6.350 | 103.025 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.008288 |
0.30652 | ... | ... | 107.375 | -6.350 | 101.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.008468 |
0.308681 | ... | ... | 105.375 | -6.350 | 99.025 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.008654 |
0.310825 | ... | ... | 103.375 | -6.350 | 97.025 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.008846 |
0.312952 | ... | ... | 101.375 | -6.350 | 95.025 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.009045 |
0.315063 | ... | ... | 99.375 | -6.350 | 93.025 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.009252 |
0.317158 | ... | ... | 97.375 | -6.350 | 91.025 | 160000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.016056 |
0.319237 | ... | ... | 95.375 | -6.350 | 89.025 | 162000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.016424 |
0.321302 | ... | ... | 93.375 | -6.350 | 87.025 | 164000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.016806 |
0.323351 | ... | ... | 91.375 | -6.350 | 85.025 | 166000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.017201 |
0.325386 | ... | ... | 89.375 | -6.350 | 83.025 | 168000 | 0.050 | 0.038 | 0.013 | ... | ... | 0.029352 |
0.327407 | ... | ... | 87.375 | -6.350 | 81.025 | 170000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.030044 |
0.329413 | ... | ... | 85.375 | -6.350 | 79.025 | 172000 | 0.075 | 0.050 | 0.025 | ... | ... | 0.041095 |
0.331406 | ... | ... | 83.375 | -6.350 | 77.025 | 174000 | 0.075 | 0.050 | 0.025 | ... | ... | 0.042079 |
0.333385 | ... | ... | 81.375 | -6.350 | 75.025 | 176000 | 0.100 | 0.075 | 0.025 | ... | ... | 0.052671 |
0.33535 | ... | ... | 79.375 | -6.350 | 73.025 | 178000 | 0.125 | 0.075 | 0.050 | ... | ... | 0.062848 |
0.337302 | ... | ... | 77.375 | -6.350 | 71.025 | 180000 | 0.150 | 0.100 | 0.050 | ... | ... | 0.072781 |
0.339241 | ... | ... | 75.375 | -6.350 | 69.025 | 182000 | 0.200 | 0.125 | 0.075 | ... | ... | 0.090115 |
0.341168 | ... | ... | 73.375 | -6.350 | 67.025 | 184000 | 0.225 | 0.125 | 0.100 | ... | ... | 0.099625 |
0.343082 | ... | ... | 71.375 | -6.350 | 65.025 | 186000 | 0.275 | 0.150 | 0.125 | ... | ... | 0.115943 |
0.344984 | ... | ... | 69.375 | -6.350 | 63.025 | 188000 | 0.350 | 0.200 | 0.150 | ... | ... | 0.137909 |
0.346875 | ... | ... | 67.375 | -6.350 | 61.025 | 190000 | 0.425 | 0.250 | 0.175 | ... | ... | 0.158819 |
0.348753 | ... | ... | 65.375 | -6.350 | 59.025 | 192000 | 0.500 | 0.275 | 0.225 | ... | ... | 0.179025 |
0.352921 | ... | ... | 63.375 | -6.325 | 57.050 | 194000 | 0.600 | 0.325 | 0.275 | ... | ... | 0.203574 |
0.357244 | ... | ... | 61.375 | -6.300 | 55.075 | 196000 | 0.700 | 0.375 | 0.325 | ... | ... | 0.227241 |
0.36654 | ... | ... | 59.375 | -6.225 | 53.150 | 198000 | 0.825 | 0.450 | 0.375 | ... | ... | 0.254395 |
0.378582 | ... | ... | 57.375 | -6.125 | 51.250 | 200000 | 0.950 | 0.475 | 0.475 | ... | ... | 0.280605 |
0.395671 | ... | ... | 55.375 | -5.975 | 49.400 | 202000 | 1.125 | 0.575 | 0.550 | ... | ... | 0.313056 |
0.413041 | ... | ... | 53.425 | -5.875 | 47.550 | 204000 | 1.300 | 0.650 | 0.650 | ... | ... | 0.344014 |
0.43503 | ... | ... | 51.500 | -5.750 | 45.750 | 206000 | 1.500 | 0.725 | 0.775 | ... | ... | 0.376696 |
0.457048 | ... | ... | 49.600 | -5.650 | 43.950 | 208000 | 1.725 | 0.800 | 0.925 | ... | ... | 0.41065 |
0.482994 | ... | ... | 47.725 | -5.525 | 42.200 | 210000 | 1.975 | 0.900 | 1.075 | ... | ... | 0.44548 |
0.512186 | ... | ... | 45.875 | -5.375 | 40.500 | 212000 | 2.250 | 1 | 1.250 | ... | ... | 0.480842 |
0.542279 | ... | ... | 44.050 | -5.225 | 38.825 | 214000 | 2.550 | 1.100 | 1.450 | ... | ... | 0.516434 |
0.572989 | ... | ... | 42.275 | -5.100 | 37.175 | 216000 | 2.875 | 1.200 | 1.675 | ... | ... | 0.551991 |
0.60405 | ... | ... | 40.525 | -4.975 | 35.550 | 218000 | 3.250 | 1.325 | 1.925 | ... | ... | 0.588716 |
0.636372 | ... | ... | 38.825 | -4.850 | 33.975 | 220000 | 3.650 | 1.450 | 2.200 | ... | ... | 0.624605 |
0.669304 | ... | ... | 37.150 | -4.700 | 32.450 | 222000 | 4.075 | 1.575 | 2.500 | ... | ... | 0.659511 |
0.700491 | ... | ... | 35.500 | -4.575 | 30.925 | 224000 | 4.525 | 1.700 | 2.825 | ... | ... | 0.693299 |
0.732421 | ... | ... | 33.875 | -4.400 | 29.475 | 226000 | 5.025 | 1.825 | 3.200 | ... | ... | 0.726636 |
0.762942 | ... | ... | 32.325 | -4.275 | 28.050 | 228000 | 5.575 | 1.975 | 3.600 | ... | ... | 0.759019 |
0.792476 | ... | ... | 30.775 | -4.100 | 26.675 | 230000 | 6.150 | 2.125 | 4.025 | ... | ... | 0.789467 |
0.820191 | ... | ... | 29.300 | -3.975 | 25.325 | 232000 | 6.775 | 2.275 | 4.500 | ... | ... | 0.818376 |
0.846351 | ... | ... | 27.850 | -3.825 | 24.025 | 234000 | 7.425 | 2.400 | 5.025 | ... | ... | 0.845064 |
0.870639 | ... | ... | 26.425 | -3.650 | 22.775 | 236000 | 8.125 | 2.550 | 5.575 | ... | ... | 0.869768 |
0.892793 | ... | ... | 25.075 | -3.500 | 21.575 | 238000 | 8.875 | 2.725 | 6.150 | ... | ... | 0.892237 |
0.912465 | ... | ... | 23.750 | -3.350 | 20.400 | 240000 | 9.650 | 2.850 | 6.800 | ... | ... | 0.912136 |
0.929724 | ... | ... | 22.450 | -3.175 | 19.275 | 242000 | 10.475 | 3 | 7.475 | ... | ... | 0.929551 |
0.944377 | ... | ... | 21.225 | -3.050 | 18.175 | 244000 | 11.325 | 3.150 | 8.175 | ... | ... | 0.944301 |
0.956449 | ... | ... | 20.025 | -2.875 | 17.150 | 246000 | 12.250 | 3.300 | 8.950 | ... | ... | 0.956426 |
0.965796 | ... | ... | 18.875 | -2.725 | 16.150 | 248000 | 13.200 | 3.450 | 9.750 | ... | ... | 0.965795 |
0.972434 | ... | ... | 17.775 | -2.600 | 15.175 | 250000 | 14.175 | 3.575 | 10.600 | ... | ... | 0.972436 |
0.976349 | ... | ... | 16.725 | -2.450 | 14.275 | 252000 | 15.225 | 3.750 | 11.475 | ... | ... | 0.976347 |
0.977582 | ... | ... | 15.700 | -2.300 | 13.400 | 254000 | 16.300 | 3.875 | 12.425 | ... | ... | 0.977582 |
0.976168 | ... | ... | 14.725 | -2.175 | 12.550 | 256000 | 17.400 | 4 | 13.400 | ... | ... | 0.976187 |
0.972173 | ... | ... | 13.800 | -2.050 | 11.750 | 258000 | 18.550 | 4.125 | 14.425 | ... | ... | 0.97224 |
0.965719 | ... | ... | 12.925 | -1.925 | 11 | 260000 | 19.750 | 4.275 | 15.475 | ... | ... | 0.965872 |
0.956844 | ... | ... | 12.075 | -1.800 | 10.275 | 262000 | 20.975 | 4.400 | 16.575 | ... | ... | 0.957134 |
0.945778 | ... | ... | 11.275 | -1.675 | 9.600 | 264000 | 22.250 | 4.525 | 17.725 | ... | ... | 0.946264 |
0.932517 | ... | ... | 10.525 | -1.575 | 8.950 | 266000 | 23.550 | 4.625 | 18.925 | ... | ... | 0.933268 |
0.917435 | ... | ... | 9.800 | -1.450 | 8.350 | 268000 | 24.900 | 4.750 | 20.150 | ... | ... | 0.918528 |
0.900457 | ... | ... | 9.100 | -1.325 | 7.775 | 270000 | 26.275 | 4.850 | 21.425 | ... | ... | 0.901981 |
0.881686 | ... | ... | 8.475 | -1.250 | 7.225 | 272000 | 27.700 | 4.975 | 22.725 | ... | ... | 0.884183 |
0.861227 | ... | ... | 7.850 | -1.150 | 6.700 | 274000 | 29.125 | 5.050 | 24.075 | ... | ... | 0.86445 |
0.839842 | ... | ... | 7.275 | -1.050 | 6.225 | 276000 | 30.600 | 5.150 | 25.450 | ... | ... | 0.843894 |
0.817217 | ... | ... | 6.750 | -0.975 | 5.775 | 278000 | 32.125 | 5.250 | 26.875 | ... | ... | 0.822938 |
0.79351 | ... | ... | 6.250 | -0.900 | 5.350 | 280000 | 33.650 | 5.325 | 28.325 | ... | ... | 0.800423 |
0.768893 | ... | ... | 5.775 | -0.825 | 4.950 | 282000 | 35.200 | 5.400 | 29.800 | ... | ... | 0.777143 |
0.743551 | ... | ... | 5.325 | -0.750 | 4.575 | 284000 | 36.800 | 5.475 | 31.325 | ... | ... | 0.754316 |
0.717687 | ... | ... | 4.900 | -0.675 | 4.225 | 286000 | 38.425 | 5.550 | 32.875 | ... | ... | 0.731343 |
0.691522 | ... | ... | 4.525 | -0.625 | 3.900 | 288000 | 40.075 | 5.625 | 34.450 | ... | ... | 0.708449 |
0.665297 | ... | ... | 4.150 | -0.550 | 3.600 | 290000 | 41.725 | 5.675 | 36.050 | ... | ... | 0.684519 |
0.637623 | ... | ... | 3.825 | -0.525 | 3.300 | 292000 | 43.425 | 5.750 | 37.675 | ... | ... | 0.662399 |
0.611933 | ... | ... | 3.500 | -0.450 | 3.050 | 294000 | 45.125 | 5.800 | 39.325 | ... | ... | 0.639518 |
0.585067 | ... | ... | 3.225 | -0.425 | 2.800 | 296000 | 46.875 | 5.850 | 41.025 | ... | ... | 0.619186 |
0.55899 | ... | ... | 2.950 | -0.375 | 2.575 | 298000 | 48.625 | 5.900 | 42.725 | ... | ... | 0.598393 |
0.531741 | ... | ... | 2.700 | -0.350 | 2.350 | 300000 | 50.400 | 5.950 | 44.450 | ... | ... | 0.578984 |
0.508108 | ... | ... | 2.475 | -0.300 | 2.175 | 302000 | 52.200 | 6 | 46.200 | ... | ... | 0.56121 |
0.481049 | ... | ... | 2.250 | -0.275 | 1.975 | 304000 | 54 | 6.025 | 47.975 | ... | ... | 0.543234 |
0.458378 | ... | ... | 2.050 | -0.225 | 1.825 | 306000 | 55.825 | 6.050 | 49.775 | ... | ... | 0.527188 |
0.431997 | ... | ... | 1.875 | -0.225 | 1.650 | 308000 | 57.675 | 6.100 | 51.575 | ... | ... | 0.513281 |
0.410863 | ... | ... | 1.700 | -0.175 | 1.525 | 310000 | 59.550 | 6.125 | 53.425 | ... | ... | 0.501689 |
0.385752 | ... | ... | 1.550 | -0.175 | 1.375 | 312000 | 61.425 | 6.150 | 55.275 | ... | ... | 0.490227 |
0.366821 | ... | ... | 1.400 | -0.125 | 1.275 | 314000 | 63.325 | 6.200 | 57.125 | ... | ... | 0.481235 |
0.343685 | ... | ... | 1.275 | -0.125 | 1.150 | 316000 | 65.225 | 6.200 | 59.025 | ... | ... | 0.47242 |
0.323689 | ... | ... | 1.150 | -0.100 | 1.050 | 318000 | 67.150 | 6.225 | 60.925 | ... | ... | 0.466149 |
0.303103 | ... | ... | 1.050 | -0.100 | 0.950 | 320000 | 69.100 | 6.275 | 62.825 | ... | ... | 0.462426 |
0.286317 | ... | ... | 0.950 | -0.075 | 0.875 | 322000 | 71.050 | 6.300 | 64.750 | ... | ... | 0.458866 |
0.269186 | ... | ... | 0.850 | -0.050 | 0.800 | 324000 | 73 | 6.300 | 66.700 | ... | ... | 0.455458 |
0.251633 | ... | ... | 0.775 | -0.050 | 0.725 | 326000 | 74.975 | 6.300 | 68.675 | ... | ... | 0.454485 |
0.233566 | ... | ... | 0.700 | -0.050 | 0.650 | 328000 | 76.975 | 6.350 | 70.625 | ... | ... | 0.455835 |
0.220308 | ... | ... | 0.625 | -0.025 | 0.600 | 330000 | 78.975 | 6.350 | 72.625 | ... | ... | 0.45718 |
0.206847 | ... | ... | 0.575 | -0.025 | 0.550 | 332000 | 80.975 | 6.350 | 74.625 | ... | ... | 0.458519 |
0.187237 | ... | ... | 0.525 | -0.050 | 0.475 | 334000 | 82.975 | 6.350 | 76.625 | ... | ... | 0.459853 |
0.179104 | ... | ... | 0.475 | -0.025 | 0.450 | 336000 | 84.975 | 6.350 | 78.625 | ... | ... | 0.461182 |
0.164685 | ... | ... | 0.425 | -0.025 | 0.400 | 338000 | 86.975 | 6.350 | 80.625 | ... | ... | 0.462506 |
0.149784 | ... | ... | 0.375 | -0.025 | 0.350 | 340000 | 88.975 | 6.350 | 82.625 | ... | ... | 0.463825 |
0.141328 | ... | ... | 0.350 | -0.025 | 0.325 | 342000 | 90.975 | 6.350 | 84.625 | ... | ... | 0.465139 |
0.132807 | ... | ... | 0.300 | 0 | 0.300 | 344000 | 92.975 | 6.350 | 86.625 | ... | ... | 0.466449 |
0.124194 | ... | ... | 0.275 | 0 | 0.275 | 346000 | 94.975 | 6.350 | 88.625 | ... | ... | 0.467753 |
0.115463 | ... | ... | 0.250 | 0 | 0.250 | 348000 | 96.975 | 6.350 | 90.625 | ... | ... | 0.469053 |
0.106582 | ... | ... | 0.225 | 0 | 0.225 | 350000 | 98.975 | 6.350 | 92.625 | ... | ... | 0.470348 |
0.097511 | ... | ... | 0.200 | 0 | 0.200 | 352000 | 100.975 | 6.350 | 94.625 | ... | ... | 0.471638 |
0.088198 | ... | ... | 0.175 | 0 | 0.175 | 354000 | 102.975 | 6.350 | 96.625 | ... | ... | 0.472923 |
0.07858 | ... | ... | 0.150 | 0 | 0.150 | 356000 | 104.975 | 6.350 | 98.625 | ... | ... | 0.474203 |
0.07779 | ... | ... | 0.150 | 0 | 0.150 | 358000 | 106.975 | 6.350 | 100.625 | ... | ... | 0.475479 |
0.067884 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 108.975 | 6.350 | 102.625 | ... | ... | 0.476751 |
0.06722 | ... | ... | 0.125 | 0 | 0.125 | 362000 | 110.975 | 6.350 | 104.625 | ... | ... | 0.478017 |
0.056901 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 112.975 | 6.350 | 106.625 | ... | ... | 0.479279 |
0.056358 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 114.975 | 6.350 | 108.625 | ... | ... | 0.480537 |
0.045437 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 116.975 | 6.350 | 110.625 | ... | ... | 0.48179 |
0.04501 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 118.975 | 6.350 | 112.625 | ... | ... | 0.483038 |
0.044596 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 120.975 | 6.350 | 114.625 | ... | ... | 0.484283 |
0.032853 | ... | ... | 0.050 | 0 | 0.050 | 374000 | 122.975 | 6.350 | 116.625 | ... | ... | 0.485523 |
0.032553 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 124.975 | 6.350 | 118.625 | ... | ... | 0.486758 |
0.032262 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 126.975 | 6.350 | 120.625 | ... | ... | 0.48799 |
0.031978 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 128.975 | 6.350 | 122.625 | ... | ... | 0.489217 |
0.031702 | ... | ... | 0.025 | 0.025 | 0.050 | 382000 | 130.975 | 6.350 | 124.625 | ... | ... | 0.490439 |
0.018654 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 132.975 | 6.350 | 126.625 | ... | ... | 0.491658 |
0.018492 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 134.975 | 6.350 | 128.625 | ... | ... | 0.492873 |
0.018335 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 136.975 | 6.350 | 130.625 | ... | ... | 0.494083 |
0.018182 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 138.975 | 6.350 | 132.625 | ... | ... | 0.495289 |
0.018032 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 140.975 | 6.350 | 134.625 | ... | ... | 0.496491 |
0.017887 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 142.975 | 6.350 | 136.625 | ... | ... | 0.497689 |
0.017745 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 144.975 | 6.350 | 138.625 | ... | ... | 0.498884 |
0.017606 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 146.975 | 6.350 | 140.625 | ... | ... | 0.500074 |
0.017471 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 148.975 | 6.350 | 142.625 | ... | ... | 0.50126 |
0.017339 | ... | ... | 0.013 | 0.013 | 0.025 | 402000 | 150.975 | 6.350 | 144.625 | ... | ... | 0.502443 |
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.