Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.317375 | ... | ... | 147.800 | 2.500 | 150.300 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.010919 |
0.319817 | ... | ... | 145.800 | 2.500 | 148.300 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.011103 |
0.32224 | ... | ... | 143.800 | 2.500 | 146.300 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.011291 |
0.324642 | ... | ... | 141.800 | 2.500 | 144.300 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.011482 |
0.327026 | ... | ... | 139.800 | 2.500 | 142.300 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.011678 |
0.32939 | ... | ... | 137.800 | 2.500 | 140.300 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.011879 |
0.331735 | ... | ... | 135.800 | 2.500 | 138.300 | 154000 | 0.050 | 0 | 0.050 | ... | ... | 0.020368 |
0.334062 | ... | ... | 133.800 | 2.500 | 136.300 | 156000 | 0.050 | 0 | 0.050 | ... | ... | 0.020714 |
0.336372 | ... | ... | 131.800 | 2.500 | 134.300 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0.021068 |
0.338664 | ... | ... | 129.800 | 2.500 | 132.300 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.021431 |
0.340939 | ... | ... | 127.800 | 2.500 | 130.300 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0.029342 |
0.343197 | ... | ... | 125.800 | 2.500 | 128.300 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.029845 |
0.345439 | ... | ... | 123.800 | 2.500 | 126.300 | 166000 | 0.100 | 0 | 0.100 | ... | ... | 0.03733 |
0.347664 | ... | ... | 121.800 | 2.500 | 124.300 | 168000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.037972 |
0.349874 | ... | ... | 119.800 | 2.500 | 122.300 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.03863 |
0.352068 | ... | ... | 117.800 | 2.500 | 120.300 | 172000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.046004 |
0.354247 | ... | ... | 115.800 | 2.500 | 118.300 | 174000 | 0.150 | 0 | 0.150 | ... | ... | 0.053138 |
0.35641 | ... | ... | 113.800 | 2.500 | 116.300 | 176000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.054065 |
0.358559 | ... | ... | 111.800 | 2.500 | 114.300 | 178000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.061155 |
0.360694 | ... | ... | 109.800 | 2.500 | 112.300 | 180000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.06813 |
0.362815 | ... | ... | 107.800 | 2.500 | 110.300 | 182000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.075033 |
0.364921 | ... | ... | 105.800 | 2.500 | 108.300 | 184000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.081895 |
0.367014 | ... | ... | 103.800 | 2.500 | 106.300 | 186000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.08874 |
0.369093 | ... | ... | 101.800 | 2.500 | 104.300 | 188000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.095586 |
0.37116 | ... | ... | 99.800 | 2.500 | 102.300 | 190000 | 0.325 | -0.050 | 0.375 | ... | ... | 0.102456 |
0.373213 | ... | ... | 97.800 | 2.500 | 100.300 | 192000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.114263 |
0.375253 | ... | ... | 95.800 | 2.500 | 98.300 | 194000 | 0.400 | -0.050 | 0.450 | ... | ... | 0.121147 |
0.37728 | ... | ... | 93.800 | 2.500 | 96.300 | 196000 | 0.450 | -0.050 | 0.500 | ... | ... | 0.132729 |
0.379295 | ... | ... | 91.800 | 2.500 | 94.300 | 198000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.144172 |
0.381298 | ... | ... | 89.800 | 2.500 | 92.300 | 200000 | 0.550 | -0.050 | 0.600 | ... | ... | 0.155523 |
0.383288 | ... | ... | 87.800 | 2.500 | 90.300 | 202000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.166823 |
0.385267 | ... | ... | 85.800 | 2.500 | 88.300 | 204000 | 0.650 | -0.075 | 0.725 | ... | ... | 0.178104 |
0.387235 | ... | ... | 83.800 | 2.500 | 86.300 | 206000 | 0.700 | -0.100 | 0.800 | ... | ... | 0.189396 |
0.389191 | ... | ... | 81.825 | 2.475 | 84.300 | 208000 | 0.775 | -0.100 | 0.875 | ... | ... | 0.204523 |
0.392793 | ... | ... | 79.850 | 2.475 | 82.325 | 210000 | 0.850 | -0.100 | 0.950 | ... | ... | 0.219485 |
0.396472 | ... | ... | 77.900 | 2.450 | 80.350 | 212000 | 0.925 | -0.100 | 1.025 | ... | ... | 0.234337 |
0.401953 | ... | ... | 75.950 | 2.450 | 78.400 | 214000 | 1.025 | -0.100 | 1.125 | ... | ... | 0.252482 |
0.407588 | ... | ... | 74.025 | 2.425 | 76.450 | 216000 | 1.100 | -0.125 | 1.225 | ... | ... | 0.267148 |
0.415143 | ... | ... | 72.100 | 2.425 | 74.525 | 218000 | 1.200 | -0.150 | 1.350 | ... | ... | 0.284955 |
0.42291 | ... | ... | 70.200 | 2.400 | 72.600 | 220000 | 1.300 | -0.150 | 1.450 | ... | ... | 0.302609 |
0.432666 | ... | ... | 68.325 | 2.375 | 70.700 | 222000 | 1.425 | -0.150 | 1.575 | ... | ... | 0.32302 |
0.442662 | ... | ... | 66.450 | 2.350 | 68.800 | 224000 | 1.550 | -0.175 | 1.725 | ... | ... | 0.343152 |
0.454664 | ... | ... | 64.575 | 2.350 | 66.925 | 226000 | 1.675 | -0.175 | 1.850 | ... | ... | 0.363076 |
0.466913 | ... | ... | 62.725 | 2.325 | 65.050 | 228000 | 1.825 | -0.200 | 2.025 | ... | ... | 0.385325 |
0.481124 | ... | ... | 60.900 | 2.300 | 63.200 | 230000 | 1.975 | -0.200 | 2.175 | ... | ... | 0.407263 |
0.495563 | ... | ... | 59.075 | 2.275 | 61.350 | 232000 | 2.125 | -0.225 | 2.350 | ... | ... | 0.428964 |
0.513496 | ... | ... | 57.275 | 2.275 | 59.550 | 234000 | 2.300 | -0.250 | 2.550 | ... | ... | 0.45261 |
0.529955 | ... | ... | 55.500 | 2.225 | 57.725 | 236000 | 2.500 | -0.250 | 2.750 | ... | ... | 0.477928 |
0.549666 | ... | ... | 53.725 | 2.225 | 55.950 | 238000 | 2.675 | -0.300 | 2.975 | ... | ... | 0.500897 |
0.569401 | ... | ... | 51.975 | 2.200 | 54.175 | 240000 | 2.900 | -0.300 | 3.200 | ... | ... | 0.527245 |
0.589187 | ... | ... | 50.225 | 2.175 | 52.400 | 242000 | 3.125 | -0.300 | 3.425 | ... | ... | 0.553066 |
0.611713 | ... | ... | 48.525 | 2.150 | 50.675 | 244000 | 3.350 | -0.350 | 3.700 | ... | ... | 0.578442 |
0.634085 | ... | ... | 46.825 | 2.125 | 48.950 | 246000 | 3.625 | -0.350 | 3.975 | ... | ... | 0.60636 |
0.657527 | ... | ... | 45.150 | 2.100 | 47.250 | 248000 | 3.875 | -0.400 | 4.275 | ... | ... | 0.632241 |
0.680746 | ... | ... | 43.475 | 2.075 | 45.550 | 250000 | 4.175 | -0.400 | 4.575 | ... | ... | 0.660216 |
0.704817 | ... | ... | 41.850 | 2.025 | 43.875 | 252000 | 4.475 | -0.425 | 4.900 | ... | ... | 0.687472 |
0.730526 | ... | ... | 40.225 | 2.025 | 42.250 | 254000 | 4.800 | -0.450 | 5.250 | ... | ... | 0.715149 |
0.755689 | ... | ... | 38.650 | 1.975 | 40.625 | 256000 | 5.150 | -0.475 | 5.625 | ... | ... | 0.743051 |
0.78116 | ... | ... | 37.075 | 1.950 | 39.025 | 258000 | 5.500 | -0.525 | 6.025 | ... | ... | 0.770115 |
0.806761 | ... | ... | 35.525 | 1.925 | 37.450 | 260000 | 5.900 | -0.550 | 6.450 | ... | ... | 0.797989 |
0.831656 | ... | ... | 34 | 1.875 | 35.875 | 262000 | 6.300 | -0.575 | 6.875 | ... | ... | 0.824837 |
0.857068 | ... | ... | 32.500 | 1.850 | 34.350 | 264000 | 6.725 | -0.625 | 7.350 | ... | ... | 0.851355 |
0.882093 | ... | ... | 31.050 | 1.800 | 32.850 | 266000 | 7.200 | -0.625 | 7.825 | ... | ... | 0.877919 |
0.907019 | ... | ... | 29.625 | 1.775 | 31.400 | 268000 | 7.675 | -0.675 | 8.350 | ... | ... | 0.903204 |
0.930717 | ... | ... | 28.225 | 1.725 | 29.950 | 270000 | 8.200 | -0.700 | 8.900 | ... | ... | 0.928076 |
0.953877 | ... | ... | 26.850 | 1.700 | 28.550 | 272000 | 8.750 | -0.750 | 9.500 | ... | ... | 0.951852 |
0.975906 | ... | ... | 25.500 | 1.675 | 27.175 | 274000 | 9.325 | -0.775 | 10.100 | ... | ... | 0.974397 |
0.996447 | ... | ... | 24.200 | 1.600 | 25.800 | 276000 | 9.925 | -0.825 | 10.750 | ... | ... | 0.995579 |
1.015845 | ... | ... | 22.925 | 1.550 | 24.475 | 278000 | 10.550 | -0.875 | 11.425 | ... | ... | 1.015268 |
1.033818 | ... | ... | 21.675 | 1.525 | 23.200 | 280000 | 11.200 | -0.925 | 12.125 | ... | ... | 1.033338 |
1.050029 | ... | ... | 20.450 | 1.500 | 21.950 | 282000 | 11.900 | -0.950 | 12.850 | ... | ... | 1.049746 |
1.064355 | ... | ... | 19.300 | 1.425 | 20.725 | 284000 | 12.625 | -1.025 | 13.650 | ... | ... | 1.064209 |
1.0767 | ... | ... | 18.175 | 1.375 | 19.550 | 286000 | 13.425 | -1.050 | 14.475 | ... | ... | 1.076668 |
1.086875 | ... | ... | 17.075 | 1.350 | 18.425 | 288000 | 14.225 | -1.100 | 15.325 | ... | ... | 1.086861 |
1.094732 | ... | ... | 16.025 | 1.300 | 17.325 | 290000 | 15.075 | -1.150 | 16.225 | ... | ... | 1.094736 |
1.100164 | ... | ... | 15.025 | 1.250 | 16.275 | 292000 | 15.975 | -1.175 | 17.150 | ... | ... | 1.100167 |
1.103077 | ... | ... | 14.050 | 1.200 | 15.250 | 294000 | 16.900 | -1.225 | 18.125 | ... | ... | 1.103076 |
1.103381 | ... | ... | 13.100 | 1.150 | 14.250 | 296000 | 17.850 | -1.300 | 19.150 | ... | ... | 1.103385 |
1.101 | ... | ... | 12.200 | 1.100 | 13.300 | 298000 | 18.875 | -1.325 | 20.200 | ... | ... | 1.101058 |
1.095965 | ... | ... | 11.375 | 1.050 | 12.425 | 300000 | 19.925 | -1.375 | 21.300 | ... | ... | 1.096065 |
1.088225 | ... | ... | 10.550 | 1.025 | 11.575 | 302000 | 21.025 | -1.425 | 22.450 | ... | ... | 1.088448 |
1.077873 | ... | ... | 9.800 | 0.975 | 10.775 | 304000 | 22.175 | -1.475 | 23.650 | ... | ... | 1.078288 |
1.064833 | ... | ... | 9.100 | 0.900 | 10 | 306000 | 23.375 | -1.525 | 24.900 | ... | ... | 1.065718 |
1.049594 | ... | ... | 8.425 | 0.875 | 9.300 | 308000 | 24.600 | -1.575 | 26.175 | ... | ... | 1.050665 |
1.031907 | ... | ... | 7.800 | 0.825 | 8.625 | 310000 | 25.900 | -1.600 | 27.500 | ... | ... | 1.033796 |
1.012216 | ... | ... | 7.225 | 0.775 | 8 | 312000 | 27.225 | -1.650 | 28.875 | ... | ... | 1.014804 |
0.990318 | ... | ... | 6.675 | 0.725 | 7.400 | 314000 | 28.575 | -1.700 | 30.275 | ... | ... | 0.993766 |
0.966887 | ... | ... | 6.150 | 0.700 | 6.850 | 316000 | 29.975 | -1.750 | 31.725 | ... | ... | 0.971349 |
0.941603 | ... | ... | 5.675 | 0.650 | 6.325 | 318000 | 31.400 | -1.800 | 33.200 | ... | ... | 0.947267 |
0.914576 | ... | ... | 5.200 | 0.625 | 5.825 | 320000 | 32.875 | -1.825 | 34.700 | ... | ... | 0.922441 |
0.885922 | ... | ... | 4.775 | 0.575 | 5.350 | 322000 | 34.350 | -1.875 | 36.225 | ... | ... | 0.895541 |
0.856885 | ... | ... | 4.375 | 0.550 | 4.925 | 324000 | 35.900 | -1.900 | 37.800 | ... | ... | 0.86947 |
0.825545 | ... | ... | 4 | 0.500 | 4.500 | 326000 | 37.450 | -1.950 | 39.400 | ... | ... | 0.841695 |
0.794462 | ... | ... | 3.650 | 0.475 | 4.125 | 328000 | 39.025 | -2 | 41.025 | ... | ... | 0.813336 |
0.762748 | ... | ... | 3.325 | 0.450 | 3.775 | 330000 | 40.650 | -2.025 | 42.675 | ... | ... | 0.786046 |
0.728879 | ... | ... | 3.025 | 0.400 | 3.425 | 332000 | 42.275 | -2.075 | 44.350 | ... | ... | 0.757368 |
0.696488 | ... | ... | 2.750 | 0.375 | 3.125 | 334000 | 43.950 | -2.100 | 46.050 | ... | ... | 0.730563 |
0.662121 | ... | ... | 2.475 | 0.350 | 2.825 | 336000 | 45.650 | -2.125 | 47.775 | ... | ... | 0.704495 |
0.630252 | ... | ... | 2.250 | 0.325 | 2.575 | 338000 | 47.375 | -2.150 | 49.525 | ... | ... | 0.679461 |
0.596688 | ... | ... | 2.025 | 0.300 | 2.325 | 340000 | 49.100 | -2.200 | 51.300 | ... | ... | 0.653674 |
0.56399 | ... | ... | 1.825 | 0.275 | 2.100 | 342000 | 50.875 | -2.225 | 53.100 | ... | ... | 0.631507 |
0.532591 | ... | ... | 1.650 | 0.250 | 1.900 | 344000 | 52.675 | -2.225 | 54.900 | ... | ... | 0.611279 |
0.499635 | ... | ... | 1.475 | 0.225 | 1.700 | 346000 | 54.475 | -2.275 | 56.750 | ... | ... | 0.59084 |
0.468457 | ... | ... | 1.325 | 0.200 | 1.525 | 348000 | 56.300 | -2.325 | 58.625 | ... | ... | 0.572678 |
0.439607 | ... | ... | 1.175 | 0.200 | 1.375 | 350000 | 58.175 | -2.325 | 60.500 | ... | ... | 0.559612 |
0.409511 | ... | ... | 1.050 | 0.175 | 1.225 | 352000 | 60.050 | -2.350 | 62.400 | ... | ... | 0.546729 |
0.382403 | ... | ... | 0.925 | 0.175 | 1.100 | 354000 | 61.925 | -2.400 | 64.325 | ... | ... | 0.534012 |
0.354182 | ... | ... | 0.825 | 0.150 | 0.975 | 356000 | 63.850 | -2.400 | 66.250 | ... | ... | 0.526828 |
0.324592 | ... | ... | 0.725 | 0.125 | 0.850 | 358000 | 65.775 | -2.450 | 68.225 | ... | ... | 0.519881 |
0.30438 | ... | ... | 0.650 | 0.125 | 0.775 | 360000 | 67.725 | -2.475 | 70.200 | ... | ... | 0.515813 |
0.277919 | ... | ... | 0.575 | 0.100 | 0.675 | 362000 | 69.700 | -2.500 | 72.200 | ... | ... | 0.514543 |
0.256315 | ... | ... | 0.500 | 0.100 | 0.600 | 364000 | 71.700 | -2.500 | 74.200 | ... | ... | 0.515925 |
0.233923 | ... | ... | 0.450 | 0.075 | 0.525 | 366000 | 73.700 | -2.500 | 76.200 | ... | ... | 0.517302 |
0.210537 | ... | ... | 0.375 | 0.075 | 0.450 | 368000 | 75.700 | -2.500 | 78.200 | ... | ... | 0.518674 |
0.19341 | ... | ... | 0.325 | 0.075 | 0.400 | 370000 | 77.700 | -2.500 | 80.200 | ... | ... | 0.520041 |
0.175765 | ... | ... | 0.300 | 0.050 | 0.350 | 372000 | 79.700 | -2.500 | 82.200 | ... | ... | 0.521404 |
0.157457 | ... | ... | 0.250 | 0.050 | 0.300 | 374000 | 81.700 | -2.500 | 84.200 | ... | ... | 0.522762 |
0.147053 | ... | ... | 0.225 | 0.050 | 0.275 | 376000 | 83.700 | -2.500 | 86.200 | ... | ... | 0.524115 |
0.127483 | ... | ... | 0.200 | 0.025 | 0.225 | 378000 | 85.700 | -2.500 | 88.200 | ... | ... | 0.525464 |
0.116489 | ... | ... | 0.175 | 0.025 | 0.200 | 380000 | 87.700 | -2.500 | 90.200 | ... | ... | 0.526808 |
0.105248 | ... | ... | 0.150 | 0.025 | 0.175 | 382000 | 89.700 | -2.500 | 92.200 | ... | ... | 0.528148 |
0.09368 | ... | ... | 0.125 | 0.025 | 0.150 | 384000 | 91.700 | -2.500 | 94.200 | ... | ... | 0.529482 |
0.081681 | ... | ... | 0.100 | 0.025 | 0.125 | 386000 | 93.700 | -2.500 | 96.200 | ... | ... | 0.530813 |
0.069089 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 95.700 | -2.500 | 98.200 | ... | ... | 0.532139 |
0.068273 | ... | ... | 0.075 | 0.025 | 0.100 | 390000 | 97.700 | -2.500 | 100.200 | ... | ... | 0.53346 |
0.055024 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 99.700 | -2.500 | 102.200 | ... | ... | 0.534778 |
0.054389 | ... | ... | 0.050 | 0.025 | 0.075 | 394000 | 101.700 | -2.500 | 104.200 | ... | ... | 0.53609 |
0.040081 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 103.700 | -2.500 | 106.200 | ... | ... | 0.537399 |
0.039628 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 105.700 | -2.500 | 108.200 | ... | ... | 0.538702 |
0.039187 | ... | ... | 0.025 | 0.025 | 0.050 | 400000 | 107.700 | -2.500 | 110.200 | ... | ... | 0.540002 |
0.0231 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 109.700 | -2.500 | 112.200 | ... | ... | 0.541297 |
0.022845 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 111.700 | -2.500 | 114.200 | ... | ... | 0.542589 |
0.022596 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 113.700 | -2.500 | 116.200 | ... | ... | 0.543875 |
0.022354 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 115.700 | -2.500 | 118.200 | ... | ... | 0.545158 |
0.022119 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 117.700 | -2.500 | 120.200 | ... | ... | 0.546437 |
0.021891 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 119.700 | -2.500 | 122.200 | ... | ... | 0.547711 |
0.021672 | ... | ... | 0.013 | 0.012 | 0.025 | 414000 | 121.700 | -2.500 | 124.200 | ... | ... | 0.548982 |
0.021459 | ... | ... | 0.013 | 0.012 | 0.025 | 416000 | 123.700 | -2.500 | 126.200 | ... | ... | 0.550249 |
0.012834 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 125.700 | -2.500 | 128.200 | ... | ... | 0.551511 |
0.012708 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 127.700 | -2.500 | 130.200 | ... | ... | 0.55277 |
0.012584 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 129.700 | -2.500 | 132.200 | ... | ... | 0.554025 |
0.012464 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 131.700 | -2.500 | 134.200 | ... | ... | 0.555276 |
0.012348 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 133.700 | -2.500 | 136.200 | ... | ... | 0.556523 |
0.012235 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 135.700 | -2.500 | 138.200 | ... | ... | 0.557766 |
0.012125 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 137.700 | -2.500 | 140.200 | ... | ... | 0.559005 |
0.012019 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 139.700 | -2.500 | 142.200 | ... | ... | 0.56024 |
0.011916 | ... | ... | ... | ... | 0.013 | 434000 | 141.700 | ... | ... | ... | ... | 0.561472 |
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.