Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.147303 | ... | ... | 130.650 | -0.400 | 130.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 0.007219 |
0.148651 | ... | ... | 128.650 | -0.400 | 128.250 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.007364 |
0.149987 | ... | ... | 126.650 | -0.400 | 126.250 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0.007512 |
0.15131 | ... | ... | 124.650 | -0.400 | 124.250 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 0.007663 |
0.152621 | ... | ... | 122.650 | -0.400 | 122.250 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0.007817 |
0.15392 | ... | ... | 120.650 | -0.400 | 120.250 | 124000 | 0.025 | 0 | 0.025 | ... | ... | 0.007976 |
0.155208 | ... | ... | 118.650 | -0.400 | 118.250 | 126000 | 0.025 | 0 | 0.025 | ... | ... | 0.008139 |
0.156484 | ... | ... | 116.650 | -0.400 | 116.250 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.008306 |
0.15775 | ... | ... | 114.650 | -0.400 | 114.250 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.008477 |
0.159004 | ... | ... | 112.650 | -0.400 | 112.250 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.008654 |
0.160249 | ... | ... | 110.650 | -0.400 | 110.250 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.008834 |
0.161483 | ... | ... | 108.650 | -0.400 | 108.250 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.00902 |
0.162707 | ... | ... | 106.650 | -0.400 | 106.250 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.009211 |
0.163921 | ... | ... | 104.650 | -0.400 | 104.250 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.009408 |
0.165126 | ... | ... | 102.650 | -0.400 | 102.250 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.009611 |
0.166322 | ... | ... | 100.650 | -0.400 | 100.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.00982 |
0.167508 | ... | ... | 98.650 | -0.400 | 98.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.010036 |
0.168686 | ... | ... | 96.650 | -0.400 | 96.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.010259 |
0.169854 | ... | ... | 94.650 | -0.400 | 94.250 | 150000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010488 |
0.171015 | ... | ... | 92.650 | -0.400 | 92.250 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010726 |
0.172167 | ... | ... | 90.650 | -0.400 | 90.250 | 154000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010973 |
0.173311 | ... | ... | 88.650 | -0.400 | 88.250 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.011228 |
0.174446 | ... | ... | 86.650 | -0.400 | 86.250 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.019176 |
0.175574 | ... | ... | 84.650 | -0.400 | 84.250 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.019624 |
0.176694 | ... | ... | 82.650 | -0.400 | 82.250 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0.026856 |
0.177807 | ... | ... | 80.650 | -0.400 | 80.250 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.027489 |
0.178912 | ... | ... | 78.650 | -0.400 | 78.250 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.028148 |
0.18001 | ... | ... | 76.650 | -0.400 | 76.250 | 168000 | 0.100 | 0 | 0.100 | ... | ... | 0.035245 |
0.1811 | ... | ... | 74.650 | -0.400 | 74.250 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.036106 |
0.182184 | ... | ... | 72.650 | -0.400 | 72.250 | 172000 | 0.125 | 0 | 0.125 | ... | ... | 0.043099 |
0.183261 | ... | ... | 70.650 | -0.400 | 70.250 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | 0.04993 |
0.184331 | ... | ... | 68.650 | -0.400 | 68.250 | 176000 | 0.150 | 0 | 0.150 | ... | ... | 0.051186 |
0.185394 | ... | ... | 66.650 | -0.400 | 66.250 | 178000 | 0.175 | 0 | 0.175 | ... | ... | 0.058118 |
0.186451 | ... | ... | 64.650 | -0.400 | 64.250 | 180000 | 0.200 | 0 | 0.200 | ... | ... | 0.065028 |
0.187502 | ... | ... | 62.650 | -0.400 | 62.250 | 182000 | 0.225 | 0 | 0.225 | ... | ... | 0.07196 |
0.188546 | ... | ... | 60.650 | -0.400 | 60.250 | 184000 | 0.250 | 0 | 0.250 | ... | ... | 0.078953 |
0.189583 | ... | ... | 58.650 | -0.400 | 58.250 | 186000 | 0.275 | 0 | 0.275 | ... | ... | 0.086037 |
0.190615 | ... | ... | 56.650 | -0.400 | 56.250 | 188000 | 0.325 | 0 | 0.325 | ... | ... | 0.097904 |
0.193987 | ... | ... | 54.675 | -0.400 | 54.275 | 190000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.109603 |
0.197517 | ... | ... | 52.675 | -0.375 | 52.300 | 192000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.121235 |
0.201221 | ... | ... | 50.725 | -0.400 | 50.325 | 194000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.132878 |
0.207611 | ... | ... | 48.750 | -0.375 | 48.375 | 196000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.144599 |
0.214303 | ... | ... | 46.800 | -0.375 | 46.425 | 198000 | 0.600 | 0.025 | 0.575 | ... | ... | 0.160133 |
0.223826 | ... | ... | 44.875 | -0.375 | 44.500 | 200000 | 0.675 | 0.025 | 0.650 | ... | ... | 0.175563 |
0.236154 | ... | ... | 42.950 | -0.350 | 42.600 | 202000 | 0.775 | 0.050 | 0.725 | ... | ... | 0.194239 |
0.248807 | ... | ... | 41.050 | -0.350 | 40.700 | 204000 | 0.875 | 0.050 | 0.825 | ... | ... | 0.212666 |
0.264122 | ... | ... | 39.150 | -0.325 | 38.825 | 206000 | 1 | 0.075 | 0.925 | ... | ... | 0.233799 |
0.27971 | ... | ... | 37.275 | -0.325 | 36.950 | 208000 | 1.125 | 0.100 | 1.025 | ... | ... | 0.254596 |
0.299798 | ... | ... | 35.400 | -0.275 | 35.125 | 210000 | 1.300 | 0.125 | 1.175 | ... | ... | 0.279998 |
0.31986 | ... | ... | 33.575 | -0.275 | 33.300 | 212000 | 1.475 | 0.150 | 1.325 | ... | ... | 0.304631 |
0.343567 | ... | ... | 31.750 | -0.225 | 31.525 | 214000 | 1.650 | 0.150 | 1.500 | ... | ... | 0.328729 |
0.366909 | ... | ... | 29.975 | -0.225 | 29.750 | 216000 | 1.875 | 0.175 | 1.700 | ... | ... | 0.356034 |
0.39295 | ... | ... | 28.225 | -0.200 | 28.025 | 218000 | 2.150 | 0.200 | 1.950 | ... | ... | 0.385585 |
0.419604 | ... | ... | 26.525 | -0.200 | 26.325 | 220000 | 2.425 | 0.200 | 2.225 | ... | ... | 0.413787 |
0.447692 | ... | ... | 24.875 | -0.200 | 24.675 | 222000 | 2.750 | 0.200 | 2.550 | ... | ... | 0.443261 |
0.475496 | ... | ... | 23.275 | -0.225 | 23.050 | 224000 | 3.100 | 0.175 | 2.925 | 3.150 | 3.150 | 0.472219 |
0.503562 | ... | ... | 21.700 | -0.225 | 21.475 | 226000 | 3.500 | 0.175 | 3.325 | 3.275 | 3.275 | 0.501255 |
0.531848 | ... | ... | 20.175 | -0.200 | 19.975 | 228000 | 3.950 | 0.175 | 3.775 | ... | ... | 0.529674 |
0.558296 | ... | ... | 18.675 | -0.175 | 18.500 | 230000 | 4.475 | 0.225 | 4.250 | 4.475 | 4.475 | 0.557372 |
0.583128 | ... | ... | 17.250 | -0.175 | 17.075 | 232000 | 5.025 | 0.225 | 4.800 | 5 | 4.750 | 0.582631 |
0.606363 | ... | ... | 15.925 | -0.175 | 15.750 | 234000 | 5.650 | 0.225 | 5.425 | 5.300 | 5.300 | 0.605884 |
0.626446 | ... | ... | 14.650 | -0.200 | 14.450 | 236000 | 6.325 | 0.200 | 6.125 | 5.975 | 5.975 | 0.626225 |
0.643477 | ... | ... | 13.400 | -0.175 | 13.225 | 238000 | 7.075 | 0.225 | 6.850 | 6.700 | 6.700 | 0.643403 |
0.656901 | ... | ... | 12.225 | -0.175 | 12.050 | 240000 | 7.875 | 0.225 | 7.650 | 7.250 | 7.250 | 0.656891 |
0.666466 | ... | ... | 11.075 | -0.125 | 10.950 | 242000 | 8.725 | 0.275 | 8.450 | 8.650 | 8.650 | 0.666459 |
0.671898 | 9.875 | 9.700 | 9.975 | -0.100 | 9.875 | 244000 | 9.625 | 0.275 | 9.350 | 9.600 | 9.150 | 0.671899 |
0.67302 | ... | ... | 8.950 | -0.075 | 8.875 | 246000 | 10.575 | 0.300 | 10.275 | ... | ... | 0.673017 |
0.669671 | ... | ... | 8 | -0.075 | 7.925 | 248000 | 11.600 | 0.300 | 11.300 | 10.750 | 10.750 | 0.669665 |
0.661802 | ... | ... | 7.100 | -0.050 | 7.050 | 250000 | 12.700 | 0.325 | 12.375 | ... | ... | 0.661836 |
0.649526 | ... | ... | 6.300 | -0.050 | 6.250 | 252000 | 13.875 | 0.350 | 13.525 | ... | ... | 0.64968 |
0.632844 | ... | ... | 5.550 | -0.050 | 5.500 | 254000 | 15.100 | 0.350 | 14.750 | ... | ... | 0.633241 |
0.612662 | 5.350 | 5.350 | 4.875 | -0.025 | 4.850 | 256000 | 16.425 | 0.375 | 16.050 | ... | ... | 0.613457 |
0.588904 | ... | ... | 4.275 | -0.025 | 4.250 | 258000 | 17.800 | 0.375 | 17.425 | ... | ... | 0.590297 |
0.562671 | 3.900 | 3.900 | 3.750 | -0.025 | 3.725 | 260000 | 19.250 | 0.400 | 18.850 | 18.325 | 18.325 | 0.564886 |
0.535014 | 3.450 | 3.450 | 3.275 | 0 | 3.275 | 262000 | 20.750 | 0.400 | 20.350 | ... | ... | 0.537354 |
0.50485 | ... | ... | 2.850 | 0 | 2.850 | 264000 | 22.325 | 0.400 | 21.925 | ... | ... | 0.509484 |
0.475093 | ... | ... | 2.475 | 0.025 | 2.500 | 266000 | 23.950 | 0.425 | 23.525 | ... | ... | 0.48133 |
0.444024 | ... | ... | 2.175 | 0 | 2.175 | 268000 | 25.600 | 0.400 | 25.200 | ... | ... | 0.452214 |
0.413822 | ... | ... | 1.900 | 0 | 1.900 | 270000 | 27.300 | 0.400 | 26.900 | ... | ... | 0.424228 |
0.385605 | ... | ... | 1.650 | 0.025 | 1.675 | 272000 | 29.050 | 0.400 | 28.650 | ... | ... | 0.398413 |
0.355625 | ... | ... | 1.450 | 0 | 1.450 | 274000 | 30.825 | 0.400 | 30.425 | ... | ... | 0.37359 |
0.329041 | ... | ... | 1.250 | 0.025 | 1.275 | 276000 | 32.650 | 0.425 | 32.225 | ... | ... | 0.352625 |
0.304155 | ... | ... | 1.100 | 0.025 | 1.125 | 278000 | 34.475 | 0.425 | 34.050 | ... | ... | 0.331294 |
0.281519 | ... | ... | 0.975 | 0.025 | 1 | 280000 | 36.325 | 0.400 | 35.925 | ... | ... | 0.312256 |
0.258123 | ... | ... | 0.850 | 0.025 | 0.875 | 282000 | 38.225 | 0.425 | 37.800 | ... | ... | 0.298809 |
0.237629 | ... | ... | 0.750 | 0.025 | 0.775 | 284000 | 40.125 | 0.425 | 39.700 | ... | ... | 0.285606 |
0.220662 | ... | ... | 0.675 | 0.025 | 0.700 | 286000 | 42.025 | 0.400 | 41.625 | ... | ... | 0.2726 |
0.203463 | ... | ... | 0.600 | 0.025 | 0.625 | 288000 | 43.950 | 0.400 | 43.550 | ... | ... | 0.262884 |
0.185901 | ... | ... | 0.550 | 0 | 0.550 | 290000 | 45.900 | 0.400 | 45.500 | ... | ... | 0.256575 |
0.172745 | ... | ... | 0.475 | 0.025 | 0.500 | 292000 | 47.850 | 0.400 | 47.450 | ... | ... | 0.250556 |
0.159506 | ... | ... | 0.425 | 0.025 | 0.450 | 294000 | 49.825 | 0.400 | 49.425 | ... | ... | 0.247875 |
0.151366 | ... | ... | 0.400 | 0.025 | 0.425 | 296000 | 51.800 | 0.425 | 51.375 | ... | ... | 0.245379 |
0.138005 | ... | ... | 0.350 | 0.025 | 0.375 | 298000 | 53.775 | 0.400 | 53.375 | ... | ... | 0.243052 |
0.130012 | ... | ... | 0.325 | 0.025 | 0.350 | 300000 | 55.750 | 0.400 | 55.350 | ... | ... | 0.240878 |
0.122098 | ... | ... | 0.300 | 0.025 | 0.325 | 302000 | 57.750 | 0.400 | 57.350 | ... | ... | 0.24167 |
0.114237 | ... | ... | 0.275 | 0.025 | 0.300 | 304000 | 59.750 | 0.400 | 59.350 | ... | ... | 0.24246 |
0.106397 | ... | ... | 0.250 | 0.025 | 0.275 | 306000 | 61.750 | 0.400 | 61.350 | ... | ... | 0.243246 |
0.098548 | ... | ... | 0.250 | 0 | 0.250 | 308000 | 63.750 | 0.400 | 63.350 | ... | ... | 0.24403 |
0.096956 | ... | ... | 0.225 | 0.025 | 0.250 | 310000 | 65.750 | 0.400 | 65.350 | ... | ... | 0.24481 |
0.089221 | ... | ... | 0.200 | 0.025 | 0.225 | 312000 | 67.750 | 0.400 | 67.350 | ... | ... | 0.245588 |
0.081398 | ... | ... | 0.200 | 0 | 0.200 | 314000 | 69.750 | 0.400 | 69.350 | ... | ... | 0.246363 |
0.08017 | ... | ... | 0.200 | 0 | 0.200 | 316000 | 71.750 | 0.400 | 71.350 | ... | ... | 0.247135 |
0.072351 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 73.750 | 0.400 | 73.350 | ... | ... | 0.247905 |
0.071308 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 75.750 | 0.400 | 75.350 | ... | ... | 0.248672 |
0.070308 | ... | ... | 0.150 | 0.025 | 0.175 | 322000 | 77.750 | 0.400 | 77.350 | ... | ... | 0.249436 |
0.062544 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 79.750 | 0.400 | 79.350 | ... | ... | 0.250197 |
0.0617 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 81.750 | 0.400 | 81.350 | ... | ... | 0.250956 |
0.060889 | ... | ... | 0.150 | 0 | 0.150 | 328000 | 83.750 | 0.400 | 83.350 | ... | ... | 0.251712 |
0.06011 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 85.750 | 0.400 | 85.350 | ... | ... | 0.252466 |
0.052409 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 87.750 | 0.400 | 87.350 | ... | ... | 0.253216 |
0.051762 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 89.750 | 0.400 | 89.350 | ... | ... | 0.253965 |
0.051137 | ... | ... | 0.100 | 0.025 | 0.125 | 336000 | 91.750 | 0.400 | 91.350 | ... | ... | 0.25471 |
0.050534 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 93.750 | 0.400 | 93.350 | ... | ... | 0.255453 |
0.049953 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 95.750 | 0.400 | 95.350 | ... | ... | 0.256194 |
0.049391 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 97.750 | 0.400 | 97.350 | ... | ... | 0.256932 |
0.041798 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 99.750 | 0.400 | 99.350 | ... | ... | 0.257668 |
0.04134 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 101.750 | 0.400 | 101.350 | ... | ... | 0.258401 |
0.040897 | ... | ... | 0.075 | 0.025 | 0.100 | 348000 | 103.750 | 0.400 | 103.350 | ... | ... | 0.259132 |
0.040469 | ... | ... | 0.075 | 0.025 | 0.100 | 350000 | 105.750 | 0.400 | 105.350 | ... | ... | 0.259861 |
0.040054 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 107.750 | 0.400 | 107.350 | ... | ... | 0.260587 |
0.039652 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 109.750 | 0.400 | 109.350 | ... | ... | 0.261311 |
0.039262 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 111.750 | 0.400 | 111.350 | ... | ... | 0.262032 |
0.038884 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 113.750 | 0.400 | 113.350 | ... | ... | 0.262751 |
0.038517 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 115.750 | 0.400 | 115.350 | ... | ... | 0.263468 |
0.03816 | ... | ... | 0.075 | 0.025 | 0.100 | 362000 | 117.750 | 0.400 | 117.350 | ... | ... | 0.264183 |
0.037812 | ... | ... | 0.075 | 0.025 | 0.100 | 364000 | 119.750 | 0.400 | 119.350 | ... | ... | 0.264895 |
0.030483 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 121.750 | 0.400 | 121.350 | ... | ... | 0.265605 |
0.030211 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 123.750 | 0.400 | 123.350 | ... | ... | 0.266313 |
0.029945 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 125.750 | 0.400 | 125.350 | ... | ... | 0.267019 |
0.029687 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 127.750 | 0.400 | 127.350 | ... | ... | 0.267722 |
0.029435 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 129.750 | 0.400 | 129.350 | ... | ... | 0.268423 |
0.029191 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 131.750 | 0.400 | 131.350 | ... | ... | 0.269123 |
0.028953 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 133.750 | 0.400 | 133.350 | ... | ... | 0.26982 |
0.028721 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 135.750 | 0.400 | 135.350 | ... | ... | 0.270514 |
0.028495 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 137.750 | 0.400 | 137.350 | ... | ... | 0.271207 |
0.028275 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 139.750 | 0.400 | 139.350 | ... | ... | 0.271898 |
0.02806 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 141.750 | 0.400 | 141.350 | ... | ... | 0.272586 |
0.02785 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 143.750 | 0.400 | 143.350 | ... | ... | 0.273272 |
0.027644 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 145.750 | 0.400 | 145.350 | ... | ... | 0.273957 |
0.027443 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 147.750 | 0.400 | 147.350 | ... | ... | 0.274639 |
0.027246 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 149.750 | 0.400 | 149.350 | ... | ... | 0.275319 |
0.027054 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 151.750 | 0.400 | 151.350 | ... | ... | 0.275998 |
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.