Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.171016 | ... | ... | 131.575 | -0.400 | 131.175 | 114000 | 0.050 | 0 | 0.050 | ... | ... | 0.013224 |
0.172598 | ... | ... | 129.575 | -0.400 | 129.175 | 116000 | 0.050 | 0 | 0.050 | ... | ... | 0.013484 |
0.174165 | ... | ... | 127.575 | -0.400 | 127.175 | 118000 | 0.050 | 0 | 0.050 | ... | ... | 0.013749 |
0.175717 | ... | ... | 125.575 | -0.400 | 125.175 | 120000 | 0.050 | 0 | 0.050 | ... | ... | 0.01402 |
0.177254 | ... | ... | 123.575 | -0.400 | 123.175 | 122000 | 0.050 | 0 | 0.050 | ... | ... | 0.014298 |
0.178778 | ... | ... | 121.575 | -0.400 | 121.175 | 124000 | 0.050 | 0 | 0.050 | ... | ... | 0.014582 |
0.180287 | ... | ... | 119.575 | -0.400 | 119.175 | 126000 | 0.050 | 0 | 0.050 | ... | ... | 0.014873 |
0.181784 | ... | ... | 117.575 | -0.400 | 117.175 | 128000 | 0.050 | 0 | 0.050 | ... | ... | 0.015171 |
0.183267 | ... | ... | 115.575 | -0.400 | 115.175 | 130000 | 0.050 | 0 | 0.050 | ... | ... | 0.015476 |
0.184737 | ... | ... | 113.575 | -0.400 | 113.175 | 132000 | 0.050 | 0 | 0.050 | ... | ... | 0.01579 |
0.186195 | ... | ... | 111.575 | -0.400 | 111.175 | 134000 | 0.050 | 0 | 0.050 | ... | ... | 0.016112 |
0.187641 | ... | ... | 109.575 | -0.400 | 109.175 | 136000 | 0.075 | 0 | 0.075 | ... | ... | 0.022075 |
0.189075 | ... | ... | 107.575 | -0.400 | 107.175 | 138000 | 0.100 | 0 | 0.100 | ... | ... | 0.027644 |
0.190497 | ... | ... | 105.575 | -0.400 | 105.175 | 140000 | 0.100 | 0 | 0.100 | ... | ... | 0.028207 |
0.191908 | ... | ... | 103.575 | -0.400 | 103.175 | 142000 | 0.100 | 0 | 0.100 | ... | ... | 0.028786 |
0.193308 | ... | ... | 101.575 | -0.400 | 101.175 | 144000 | 0.100 | 0 | 0.100 | ... | ... | 0.02938 |
0.194697 | ... | ... | 99.575 | -0.400 | 99.175 | 146000 | 0.100 | 0 | 0.100 | ... | ... | 0.029993 |
0.196075 | ... | ... | 97.575 | -0.400 | 97.175 | 148000 | 0.100 | 0 | 0.100 | ... | ... | 0.030624 |
0.197443 | ... | ... | 95.575 | -0.400 | 95.175 | 150000 | 0.100 | 0 | 0.100 | ... | ... | 0.031275 |
0.198801 | ... | ... | 93.575 | -0.400 | 93.175 | 152000 | 0.100 | 0 | 0.100 | ... | ... | 0.031947 |
0.200149 | ... | ... | 91.575 | -0.400 | 91.175 | 154000 | 0.100 | 0 | 0.100 | ... | ... | 0.03264 |
0.201487 | ... | ... | 89.575 | -0.400 | 89.175 | 156000 | 0.100 | 0 | 0.100 | ... | ... | 0.033356 |
0.202816 | ... | ... | 87.575 | -0.400 | 87.175 | 158000 | 0.100 | 0 | 0.100 | ... | ... | 0.034097 |
0.204135 | ... | ... | 85.575 | -0.400 | 85.175 | 160000 | 0.100 | 0 | 0.100 | ... | ... | 0.034864 |
0.205444 | ... | ... | 83.575 | -0.400 | 83.175 | 162000 | 0.125 | 0 | 0.125 | ... | ... | 0.041594 |
0.206745 | ... | ... | 81.575 | -0.400 | 81.175 | 164000 | 0.150 | 0 | 0.150 | ... | ... | 0.048149 |
0.208037 | ... | ... | 79.575 | -0.400 | 79.175 | 166000 | 0.150 | 0 | 0.150 | ... | ... | 0.049254 |
0.209321 | ... | ... | 77.575 | -0.400 | 77.175 | 168000 | 0.175 | 0 | 0.175 | ... | ... | 0.055865 |
0.210595 | ... | ... | 75.575 | -0.400 | 75.175 | 170000 | 0.200 | 0 | 0.200 | ... | ... | 0.062429 |
0.211862 | ... | ... | 73.575 | -0.400 | 73.175 | 172000 | 0.225 | 0 | 0.225 | ... | ... | 0.068988 |
0.21312 | ... | ... | 71.575 | -0.400 | 71.175 | 174000 | 0.250 | 0 | 0.250 | ... | ... | 0.075573 |
0.214371 | ... | ... | 69.575 | -0.400 | 69.175 | 176000 | 0.275 | 0 | 0.275 | ... | ... | 0.082213 |
0.215613 | ... | ... | 67.575 | -0.400 | 67.175 | 178000 | 0.300 | 0 | 0.300 | ... | ... | 0.088929 |
0.216847 | ... | ... | 65.575 | -0.400 | 65.175 | 180000 | 0.350 | 0.025 | 0.325 | ... | ... | 0.100201 |
0.218074 | ... | ... | 63.575 | -0.400 | 63.175 | 182000 | 0.375 | 0 | 0.375 | ... | ... | 0.107074 |
0.219293 | ... | ... | 61.575 | -0.400 | 61.175 | 184000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.11829 |
0.222639 | ... | ... | 59.600 | -0.400 | 59.200 | 186000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.129465 |
0.226121 | ... | ... | 57.625 | -0.400 | 57.225 | 188000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.140659 |
0.229751 | ... | ... | 55.650 | -0.400 | 55.250 | 190000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.151924 |
0.235816 | ... | ... | 53.675 | -0.375 | 53.300 | 192000 | 0.625 | 0.025 | 0.600 | ... | ... | 0.163303 |
0.244417 | ... | ... | 51.725 | -0.350 | 51.375 | 194000 | 0.700 | 0.050 | 0.650 | ... | ... | 0.178308 |
0.251062 | ... | ... | 49.775 | -0.350 | 49.425 | 196000 | 0.775 | 0.050 | 0.725 | ... | ... | 0.193271 |
0.260308 | ... | ... | 47.850 | -0.350 | 47.500 | 198000 | 0.875 | 0.075 | 0.800 | ... | ... | 0.211384 |
0.272166 | ... | ... | 45.950 | -0.350 | 45.600 | 200000 | 0.975 | 0.075 | 0.900 | ... | ... | 0.22931 |
0.286552 | ... | ... | 44.050 | -0.325 | 43.725 | 202000 | 1.075 | 0.075 | 1 | ... | ... | 0.247157 |
0.301215 | ... | ... | 42.175 | -0.325 | 41.850 | 204000 | 1.200 | 0.075 | 1.125 | ... | ... | 0.26763 |
0.318226 | ... | ... | 40.300 | -0.300 | 40 | 206000 | 1.350 | 0.100 | 1.250 | ... | ... | 0.290341 |
0.33545 | ... | ... | 38.450 | -0.300 | 38.150 | 208000 | 1.500 | 0.100 | 1.400 | ... | ... | 0.312672 |
0.356611 | ... | ... | 36.650 | -0.300 | 36.350 | 210000 | 1.675 | 0.100 | 1.575 | ... | ... | 0.33684 |
0.379395 | ... | ... | 34.850 | -0.275 | 34.575 | 212000 | 1.900 | 0.125 | 1.775 | ... | ... | 0.364358 |
0.403513 | ... | ... | 33.075 | -0.250 | 32.825 | 214000 | 2.125 | 0.150 | 1.975 | ... | ... | 0.390963 |
0.430068 | ... | ... | 31.350 | -0.225 | 31.125 | 216000 | 2.400 | 0.175 | 2.225 | ... | ... | 0.419886 |
0.457088 | ... | ... | 29.650 | -0.200 | 29.450 | 218000 | 2.700 | 0.200 | 2.500 | ... | ... | 0.448981 |
0.484307 | ... | ... | 27.950 | -0.150 | 27.800 | 220000 | 3.025 | 0.225 | 2.800 | ... | ... | 0.477995 |
0.51242 | ... | ... | 26.350 | -0.150 | 26.200 | 222000 | 3.400 | 0.225 | 3.175 | ... | ... | 0.507679 |
0.53997 | ... | ... | 24.800 | -0.175 | 24.625 | 224000 | 3.800 | 0.200 | 3.600 | ... | ... | 0.536523 |
0.56742 | ... | ... | 23.350 | -0.250 | 23.100 | 226000 | 4.250 | 0.150 | 4.100 | ... | ... | 0.565044 |
0.593646 | ... | ... | 21.900 | -0.300 | 21.600 | 228000 | 4.725 | 0.100 | 4.625 | 4.425 | 4.425 | 0.592104 |
0.619343 | ... | ... | 20.475 | -0.300 | 20.175 | 230000 | 5.250 | 0.075 | 5.175 | ... | ... | 0.618001 |
0.643037 | ... | ... | 19.050 | -0.275 | 18.775 | 232000 | 5.850 | 0.125 | 5.725 | ... | ... | 0.642593 |
0.66507 | ... | ... | 17.725 | -0.275 | 17.450 | 234000 | 6.475 | 0.125 | 6.350 | 6.250 | 6.250 | 0.664681 |
0.684645 | ... | ... | 16.400 | -0.225 | 16.175 | 236000 | 7.175 | 0.175 | 7 | ... | ... | 0.6845 |
0.701443 | ... | ... | 15.175 | -0.225 | 14.950 | 238000 | 7.900 | 0.175 | 7.725 | ... | ... | 0.701328 |
0.715242 | ... | ... | 13.975 | -0.175 | 13.800 | 240000 | 8.700 | 0.200 | 8.500 | 8.500 | 8.500 | 0.715171 |
0.725675 | ... | ... | 12.825 | -0.150 | 12.675 | 242000 | 9.575 | 0.250 | 9.325 | ... | ... | 0.725679 |
0.732639 | ... | ... | 11.725 | -0.100 | 11.625 | 244000 | 10.475 | 0.300 | 10.175 | ... | ... | 0.732639 |
0.73597 | ... | ... | 10.650 | -0.025 | 10.625 | 246000 | 11.425 | 0.350 | 11.075 | 11.100 | 11.050 | 0.735971 |
0.735585 | ... | ... | 9.675 | 0 | 9.675 | 248000 | 12.450 | 0.400 | 12.050 | ... | ... | 0.73559 |
0.731436 | ... | ... | 8.775 | 0 | 8.775 | 250000 | 13.500 | 0.375 | 13.125 | ... | ... | 0.731442 |
0.723509 | ... | ... | 7.950 | -0.025 | 7.925 | 252000 | 14.625 | 0.375 | 14.250 | ... | ... | 0.723591 |
0.711829 | ... | ... | 7.175 | -0.050 | 7.125 | 254000 | 15.800 | 0.350 | 15.450 | ... | ... | 0.71209 |
0.696718 | ... | ... | 6.450 | -0.050 | 6.400 | 256000 | 17.025 | 0.325 | 16.700 | ... | ... | 0.697048 |
0.678255 | ... | ... | 5.775 | -0.050 | 5.725 | 258000 | 18.325 | 0.350 | 17.975 | ... | ... | 0.678983 |
0.656672 | ... | ... | 5.125 | -0.025 | 5.100 | 260000 | 19.675 | 0.375 | 19.300 | ... | ... | 0.658005 |
0.632273 | 4.575 | 4.575 | 4.550 | -0.025 | 4.525 | 262000 | 21.075 | 0.375 | 20.700 | ... | ... | 0.634459 |
0.606246 | 4 | 4 | 4 | 0.025 | 4.025 | 264000 | 22.525 | 0.425 | 22.100 | ... | ... | 0.608768 |
0.577642 | ... | ... | 3.525 | 0.025 | 3.550 | 266000 | 24.025 | 0.425 | 23.600 | ... | ... | 0.581444 |
0.548872 | ... | ... | 3.100 | 0.050 | 3.150 | 268000 | 25.600 | 0.450 | 25.150 | ... | ... | 0.554239 |
0.518464 | ... | ... | 2.725 | 0.050 | 2.775 | 270000 | 27.200 | 0.450 | 26.750 | ... | ... | 0.525773 |
0.489847 | ... | ... | 2.400 | 0.075 | 2.475 | 272000 | 28.875 | 0.475 | 28.400 | ... | ... | 0.499329 |
0.459063 | ... | ... | 2.100 | 0.075 | 2.175 | 274000 | 30.575 | 0.500 | 30.075 | ... | ... | 0.472927 |
0.42991 | ... | ... | 1.850 | 0.075 | 1.925 | 276000 | 32.300 | 0.475 | 31.825 | ... | ... | 0.446911 |
0.40348 | ... | ... | 1.650 | 0.075 | 1.725 | 278000 | 34.050 | 0.450 | 33.600 | ... | ... | 0.421643 |
0.375755 | ... | ... | 1.450 | 0.075 | 1.525 | 280000 | 35.850 | 0.450 | 35.400 | ... | ... | 0.3998 |
0.349288 | ... | ... | 1.300 | 0.050 | 1.350 | 282000 | 37.675 | 0.450 | 37.225 | ... | ... | 0.379851 |
0.324583 | ... | ... | 1.150 | 0.050 | 1.200 | 284000 | 39.525 | 0.450 | 39.075 | ... | ... | 0.362154 |
0.302175 | ... | ... | 1.025 | 0.050 | 1.075 | 286000 | 41.375 | 0.425 | 40.950 | ... | ... | 0.344366 |
0.279013 | ... | ... | 0.925 | 0.025 | 0.950 | 288000 | 43.275 | 0.425 | 42.850 | ... | ... | 0.332016 |
0.258785 | ... | ... | 0.825 | 0.025 | 0.850 | 290000 | 45.175 | 0.425 | 44.750 | ... | ... | 0.319897 |
0.24208 | ... | ... | 0.750 | 0.025 | 0.775 | 292000 | 47.100 | 0.425 | 46.675 | ... | ... | 0.31086 |
0.225148 | ... | ... | 0.675 | 0.025 | 0.700 | 294000 | 49.025 | 0.425 | 48.600 | ... | ... | 0.3021 |
0.212393 | ... | ... | 0.625 | 0.025 | 0.650 | 296000 | 50.975 | 0.400 | 50.575 | ... | ... | 0.2965 |
0.199645 | ... | ... | 0.575 | 0.025 | 0.600 | 298000 | 52.925 | 0.400 | 52.525 | ... | ... | 0.29115 |
0.186854 | ... | ... | 0.525 | 0.025 | 0.550 | 300000 | 54.900 | 0.400 | 54.500 | ... | ... | 0.288882 |
0.173963 | ... | ... | 0.475 | 0.025 | 0.500 | 302000 | 56.875 | 0.425 | 56.450 | ... | ... | 0.286769 |
0.166074 | ... | ... | 0.450 | 0.025 | 0.475 | 304000 | 58.850 | 0.400 | 58.450 | ... | ... | 0.284799 |
0.158299 | ... | ... | 0.400 | 0.050 | 0.450 | 306000 | 60.850 | 0.425 | 60.425 | ... | ... | 0.28563 |
0.145262 | ... | ... | 0.375 | 0.025 | 0.400 | 308000 | 62.825 | 0.400 | 62.425 | ... | ... | 0.283869 |
0.137549 | ... | ... | 0.350 | 0.025 | 0.375 | 310000 | 64.825 | 0.400 | 64.425 | ... | ... | 0.284775 |
0.12988 | ... | ... | 0.325 | 0.025 | 0.350 | 312000 | 66.825 | 0.400 | 66.425 | ... | ... | 0.285677 |
0.122234 | ... | ... | 0.300 | 0.025 | 0.325 | 314000 | 68.825 | 0.400 | 68.425 | ... | ... | 0.286575 |
0.11459 | ... | ... | 0.275 | 0.025 | 0.300 | 316000 | 70.825 | 0.400 | 70.425 | ... | ... | 0.287471 |
0.106922 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 72.825 | 0.400 | 72.425 | ... | ... | 0.288363 |
0.105432 | ... | ... | 0.250 | 0.025 | 0.275 | 320000 | 74.825 | 0.400 | 74.425 | ... | ... | 0.289252 |
0.097843 | ... | ... | 0.225 | 0.025 | 0.250 | 322000 | 76.825 | 0.400 | 76.425 | ... | ... | 0.290138 |
0.096541 | ... | ... | 0.225 | 0.025 | 0.250 | 324000 | 78.825 | 0.400 | 78.425 | ... | ... | 0.29102 |
0.088985 | ... | ... | 0.200 | 0.025 | 0.225 | 326000 | 80.825 | 0.400 | 80.425 | ... | ... | 0.2919 |
0.08785 | ... | ... | 0.200 | 0.025 | 0.225 | 328000 | 82.825 | 0.400 | 82.425 | ... | ... | 0.292776 |
0.080281 | ... | ... | 0.175 | 0.025 | 0.200 | 330000 | 84.825 | 0.400 | 84.425 | ... | ... | 0.293649 |
0.079296 | ... | ... | 0.175 | 0.025 | 0.200 | 332000 | 86.825 | 0.400 | 86.425 | ... | ... | 0.294519 |
0.078346 | ... | ... | 0.175 | 0.025 | 0.200 | 334000 | 88.825 | 0.400 | 88.425 | ... | ... | 0.295386 |
0.070814 | ... | ... | 0.150 | 0.025 | 0.175 | 336000 | 90.825 | 0.400 | 90.425 | ... | ... | 0.29625 |
0.069994 | ... | ... | 0.150 | 0.025 | 0.175 | 338000 | 92.825 | 0.400 | 92.425 | ... | ... | 0.297111 |
0.062332 | ... | ... | 0.150 | 0 | 0.150 | 340000 | 94.825 | 0.400 | 94.425 | ... | ... | 0.297969 |
0.061634 | ... | ... | 0.150 | 0 | 0.150 | 342000 | 96.825 | 0.400 | 96.425 | ... | ... | 0.298824 |
0.053765 | ... | ... | 0.150 | -0.025 | 0.125 | 344000 | 98.825 | 0.400 | 98.425 | ... | ... | 0.299676 |
0.053182 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 100.825 | 0.400 | 100.425 | ... | ... | 0.300525 |
0.052617 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 102.825 | 0.400 | 102.425 | ... | ... | 0.301371 |
0.044532 | ... | ... | 0.125 | -0.025 | 0.100 | 350000 | 104.825 | 0.400 | 104.425 | ... | ... | 0.302214 |
0.044071 | ... | ... | 0.125 | -0.025 | 0.100 | 352000 | 106.825 | 0.400 | 106.425 | ... | ... | 0.303055 |
0.043624 | ... | ... | 0.125 | -0.025 | 0.100 | 354000 | 108.825 | 0.400 | 108.425 | ... | ... | 0.303892 |
0.04319 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 110.825 | 0.400 | 110.425 | ... | ... | 0.304727 |
0.04277 | ... | ... | 0.125 | -0.025 | 0.100 | 358000 | 112.825 | 0.400 | 112.425 | ... | ... | 0.305559 |
0.042363 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 114.825 | 0.400 | 114.425 | ... | ... | 0.306389 |
0.041967 | ... | ... | 0.125 | -0.025 | 0.100 | 362000 | 116.825 | 0.400 | 116.425 | ... | ... | 0.307216 |
0.041581 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 118.825 | 0.400 | 118.425 | ... | ... | 0.30804 |
0.041206 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 120.825 | 0.400 | 120.425 | ... | ... | 0.308861 |
0.040842 | ... | ... | 0.100 | 0 | 0.100 | 368000 | 122.825 | 0.400 | 122.425 | ... | ... | 0.30968 |
0.040488 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 124.825 | 0.400 | 124.425 | ... | ... | 0.310496 |
0.040144 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 126.825 | 0.400 | 126.425 | ... | ... | 0.311309 |
0.039809 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 128.825 | 0.400 | 128.425 | ... | ... | 0.31212 |
0.039482 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 130.825 | 0.400 | 130.425 | ... | ... | 0.312928 |
0.039164 | ... | ... | 0.100 | 0 | 0.100 | 378000 | 132.825 | 0.400 | 132.425 | ... | ... | 0.313734 |
0.038855 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 134.825 | 0.400 | 134.425 | ... | ... | 0.314538 |
0.038551 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 136.825 | 0.400 | 136.425 | ... | ... | 0.315338 |
0.038255 | ... | ... | 0.100 | 0 | 0.100 | 384000 | 138.825 | 0.400 | 138.425 | ... | ... | 0.316137 |
0.037967 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 140.825 | 0.400 | 140.425 | ... | ... | 0.316932 |
0.037685 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 142.825 | 0.400 | 142.425 | ... | ... | 0.317725 |
0.03741 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 144.825 | 0.400 | 144.425 | ... | ... | 0.318516 |
0.037141 | ... | ... | 0.100 | 0 | 0.100 | 392000 | 146.825 | 0.400 | 146.425 | ... | ... | 0.319305 |
0.036879 | ... | ... | 0.100 | 0 | 0.100 | 394000 | 148.825 | 0.400 | 148.425 | ... | ... | 0.32009 |
0.036623 | ... | ... | 0.100 | 0 | 0.100 | 396000 | 150.825 | 0.400 | 150.425 | ... | ... | 0.320874 |
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.