Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.244 | ... | ... | 125.800 | 0.550 | 126.350 | 118000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.023442 |
0.246218 | ... | ... | 123.800 | 0.550 | 124.350 | 120000 | 0.100 | 0 | 0.100 | ... | ... | 0.029375 |
0.248414 | ... | ... | 121.800 | 0.550 | 122.350 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0.029948 |
0.25059 | ... | ... | 119.800 | 0.550 | 120.350 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.030534 |
0.252746 | ... | ... | 117.800 | 0.550 | 118.350 | 126000 | 0.125 | 0 | 0.125 | ... | ... | 0.036432 |
0.254882 | ... | ... | 115.800 | 0.550 | 116.350 | 128000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.037145 |
0.256998 | ... | ... | 113.800 | 0.550 | 114.350 | 130000 | 0.150 | 0 | 0.150 | ... | ... | 0.042982 |
0.259096 | ... | ... | 111.800 | 0.550 | 112.350 | 132000 | 0.175 | 0 | 0.175 | ... | ... | 0.048706 |
0.261175 | ... | ... | 109.800 | 0.550 | 110.350 | 134000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.049661 |
0.263236 | ... | ... | 107.800 | 0.550 | 108.350 | 136000 | 0.200 | 0 | 0.200 | ... | ... | 0.055427 |
0.26528 | ... | ... | 105.800 | 0.550 | 106.350 | 138000 | 0.225 | 0 | 0.225 | ... | ... | 0.061153 |
0.267306 | ... | ... | 103.800 | 0.550 | 104.350 | 140000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.062361 |
0.269316 | ... | ... | 101.800 | 0.550 | 102.350 | 142000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.068189 |
0.271309 | ... | ... | 99.800 | 0.550 | 100.350 | 144000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.074023 |
0.273286 | ... | ... | 97.800 | 0.550 | 98.350 | 146000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.079882 |
0.275248 | ... | ... | 95.800 | 0.550 | 96.350 | 148000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.08578 |
0.277194 | ... | ... | 93.800 | 0.550 | 94.350 | 150000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.091732 |
0.279126 | ... | ... | 91.800 | 0.550 | 92.350 | 152000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.097747 |
0.281042 | ... | ... | 89.800 | 0.550 | 90.350 | 154000 | 0.425 | 0 | 0.425 | ... | ... | 0.107818 |
0.282944 | ... | ... | 87.800 | 0.550 | 88.350 | 156000 | 0.450 | -0.025 | 0.475 | ... | ... | 0.113953 |
0.284832 | ... | ... | 85.800 | 0.550 | 86.350 | 158000 | 0.475 | -0.025 | 0.500 | ... | ... | 0.120188 |
0.286706 | ... | ... | 83.800 | 0.550 | 84.350 | 160000 | 0.525 | -0.025 | 0.550 | ... | ... | 0.130301 |
0.288567 | ... | ... | 81.800 | 0.550 | 82.350 | 162000 | 0.550 | -0.050 | 0.600 | ... | ... | 0.136741 |
0.290414 | ... | ... | 79.800 | 0.550 | 80.350 | 164000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.146945 |
0.292248 | ... | ... | 77.800 | 0.550 | 78.350 | 166000 | 0.650 | -0.025 | 0.675 | ... | ... | 0.157176 |
0.29407 | ... | ... | 75.800 | 0.550 | 76.350 | 168000 | 0.700 | -0.025 | 0.725 | ... | ... | 0.167462 |
0.297606 | ... | ... | 73.825 | 0.550 | 74.375 | 170000 | 0.750 | -0.050 | 0.800 | ... | ... | 0.177827 |
0.301232 | ... | ... | 71.850 | 0.550 | 72.400 | 172000 | 0.800 | -0.050 | 0.850 | ... | ... | 0.188293 |
0.304954 | ... | ... | 69.900 | 0.525 | 70.425 | 174000 | 0.850 | -0.075 | 0.925 | ... | ... | 0.198882 |
0.308781 | ... | ... | 67.925 | 0.525 | 68.450 | 176000 | 0.900 | -0.075 | 0.975 | ... | ... | 0.209614 |
0.314606 | ... | ... | 65.975 | 0.525 | 66.500 | 178000 | 0.975 | -0.075 | 1.050 | ... | ... | 0.223578 |
0.320628 | ... | ... | 64.050 | 0.500 | 64.550 | 180000 | 1.050 | -0.075 | 1.125 | ... | ... | 0.23758 |
0.328786 | ... | ... | 62.125 | 0.500 | 62.625 | 182000 | 1.125 | -0.075 | 1.200 | ... | ... | 0.251657 |
0.337205 | ... | ... | 60.200 | 0.500 | 60.700 | 184000 | 1.225 | -0.075 | 1.300 | ... | ... | 0.268607 |
0.345901 | ... | ... | 58.275 | 0.500 | 58.775 | 186000 | 1.300 | -0.100 | 1.400 | ... | ... | 0.282862 |
0.356821 | ... | ... | 56.375 | 0.500 | 56.875 | 188000 | 1.400 | -0.100 | 1.500 | ... | ... | 0.299882 |
0.368051 | ... | ... | 54.500 | 0.475 | 54.975 | 190000 | 1.500 | -0.100 | 1.600 | ... | ... | 0.316953 |
0.381493 | ... | ... | 52.625 | 0.475 | 53.100 | 192000 | 1.625 | -0.100 | 1.725 | ... | ... | 0.336498 |
0.395241 | ... | ... | 50.750 | 0.475 | 51.225 | 194000 | 1.750 | -0.100 | 1.850 | ... | ... | 0.355991 |
0.409318 | ... | ... | 48.900 | 0.450 | 49.350 | 196000 | 1.875 | -0.125 | 2 | ... | ... | 0.375489 |
0.42902 | ... | ... | 47.075 | 0.475 | 47.550 | 198000 | 2.050 | -0.100 | 2.150 | ... | ... | 0.399148 |
0.445427 | ... | ... | 45.275 | 0.425 | 45.700 | 200000 | 2.200 | -0.125 | 2.325 | ... | ... | 0.420581 |
0.467024 | ... | ... | 43.475 | 0.450 | 43.925 | 202000 | 2.400 | -0.125 | 2.525 | ... | ... | 0.445629 |
0.487064 | ... | ... | 41.725 | 0.400 | 42.125 | 204000 | 2.575 | -0.150 | 2.725 | ... | ... | 0.468611 |
0.511584 | ... | ... | 39.975 | 0.425 | 40.400 | 206000 | 2.825 | -0.150 | 2.975 | ... | ... | 0.496241 |
0.535802 | ... | ... | 38.275 | 0.400 | 38.675 | 208000 | 3.075 | -0.175 | 3.250 | ... | ... | 0.523192 |
0.562229 | ... | ... | 36.600 | 0.400 | 37 | 210000 | 3.375 | -0.150 | 3.525 | ... | ... | 0.552193 |
0.588093 | ... | ... | 34.950 | 0.375 | 35.325 | 212000 | 3.675 | -0.175 | 3.850 | ... | ... | 0.580271 |
0.61549 | ... | ... | 33.325 | 0.375 | 33.700 | 214000 | 4.025 | -0.175 | 4.200 | ... | ... | 0.609661 |
0.642979 | ... | ... | 31.750 | 0.350 | 32.100 | 216000 | 4.400 | -0.175 | 4.575 | ... | ... | 0.638849 |
0.670345 | ... | ... | 30.200 | 0.325 | 30.525 | 218000 | 4.775 | -0.225 | 5 | ... | ... | 0.666821 |
0.698755 | ... | ... | 28.700 | 0.325 | 29.025 | 220000 | 5.225 | -0.225 | 5.450 | ... | ... | 0.695825 |
0.726242 | ... | ... | 27.225 | 0.325 | 27.550 | 222000 | 5.725 | -0.225 | 5.950 | ... | ... | 0.724434 |
0.753134 | ... | ... | 25.825 | 0.300 | 26.125 | 224000 | 6.250 | -0.250 | 6.500 | ... | ... | 0.751702 |
0.778613 | ... | ... | 24.450 | 0.275 | 24.725 | 226000 | 6.800 | -0.275 | 7.075 | 6.800 | 6.800 | 0.777502 |
0.802866 | ... | ... | 23.100 | 0.275 | 23.375 | 228000 | 7.400 | -0.300 | 7.700 | ... | ... | 0.802031 |
0.825053 | ... | ... | 21.800 | 0.225 | 22.025 | 230000 | 8.025 | -0.325 | 8.350 | ... | ... | 0.824692 |
0.845979 | ... | ... | 20.550 | 0.225 | 20.775 | 232000 | 8.725 | -0.325 | 9.050 | ... | ... | 0.845742 |
0.864496 | ... | ... | 19.325 | 0.200 | 19.525 | 234000 | 9.425 | -0.350 | 9.775 | ... | ... | 0.86435 |
0.880904 | ... | ... | 18.150 | 0.200 | 18.350 | 236000 | 10.200 | -0.350 | 10.550 | ... | ... | 0.880825 |
0.894783 | ... | ... | 17.025 | 0.175 | 17.200 | 238000 | 11 | -0.375 | 11.375 | ... | ... | 0.894747 |
0.906058 | ... | ... | 15.975 | 0.100 | 16.075 | 240000 | 11.850 | -0.400 | 12.250 | ... | ... | 0.906063 |
0.914635 | ... | ... | 14.950 | 0.075 | 15.025 | 242000 | 12.725 | -0.475 | 13.200 | 13.100 | 13.100 | 0.914636 |
0.920372 | ... | ... | 13.950 | 0.075 | 14.025 | 244000 | 13.675 | -0.475 | 14.150 | 13.900 | 13.900 | 0.920376 |
0.923224 | ... | ... | 12.950 | 0.075 | 13.025 | 246000 | 14.650 | -0.450 | 15.100 | ... | ... | 0.92322 |
0.92312 | ... | ... | 12 | 0.100 | 12.100 | 248000 | 15.675 | -0.425 | 16.100 | ... | ... | 0.923129 |
0.920069 | ... | ... | 11.100 | 0.125 | 11.225 | 250000 | 16.725 | -0.425 | 17.150 | ... | ... | 0.920072 |
0.914255 | ... | ... | 10.275 | 0.175 | 10.450 | 252000 | 17.900 | -0.375 | 18.275 | ... | ... | 0.914272 |
0.905702 | ... | ... | 9.550 | 0.150 | 9.700 | 254000 | 19.125 | -0.375 | 19.500 | ... | ... | 0.905861 |
0.894448 | 8.600 | 8.600 | 8.850 | 0.125 | 8.975 | 256000 | 20.350 | -0.400 | 20.750 | ... | ... | 0.89471 |
0.880278 | ... | ... | 8.200 | 0.050 | 8.250 | 258000 | 21.575 | -0.475 | 22.050 | ... | ... | 0.880684 |
0.863285 | ... | ... | 7.550 | 0 | 7.550 | 260000 | 22.825 | -0.525 | 23.350 | ... | ... | 0.863879 |
0.843846 | ... | ... | 6.900 | 0 | 6.900 | 262000 | 24.125 | -0.525 | 24.650 | ... | ... | 0.844678 |
0.823782 | ... | ... | 6.275 | 0.100 | 6.375 | 264000 | 25.550 | -0.450 | 26 | ... | ... | 0.824883 |
0.800681 | ... | ... | 5.700 | 0.125 | 5.825 | 266000 | 26.950 | -0.425 | 27.375 | ... | ... | 0.802122 |
0.773918 | ... | ... | 5.200 | 0.050 | 5.250 | 268000 | 28.375 | -0.450 | 28.825 | ... | ... | 0.777283 |
0.745387 | ... | ... | 4.775 | -0.050 | 4.725 | 270000 | 29.800 | -0.575 | 30.375 | ... | ... | 0.749559 |
0.721899 | ... | ... | 4.425 | -0.025 | 4.400 | 272000 | 31.425 | -0.575 | 32 | ... | ... | 0.726761 |
0.695907 | ... | ... | 4.125 | -0.075 | 4.050 | 274000 | 33.050 | -0.600 | 33.650 | ... | ... | 0.702716 |
0.669472 | ... | ... | 3.800 | -0.075 | 3.725 | 276000 | 34.675 | -0.600 | 35.275 | ... | ... | 0.677309 |
0.644313 | ... | ... | 3.475 | -0.025 | 3.450 | 278000 | 36.400 | -0.525 | 36.925 | ... | ... | 0.655924 |
0.622699 | ... | ... | 3.175 | 0.075 | 3.250 | 280000 | 38.150 | -0.450 | 38.600 | ... | ... | 0.635426 |
0.600577 | ... | ... | 2.925 | 0.125 | 3.050 | 282000 | 39.925 | -0.400 | 40.325 | ... | ... | 0.616072 |
0.577877 | ... | ... | 2.700 | 0.150 | 2.850 | 284000 | 41.700 | -0.375 | 42.075 | ... | ... | 0.596453 |
0.552554 | ... | ... | 2.500 | 0.125 | 2.625 | 286000 | 43.450 | -0.400 | 43.850 | ... | ... | 0.57476 |
0.530399 | ... | ... | 2.325 | 0.125 | 2.450 | 288000 | 45.250 | -0.425 | 45.675 | ... | ... | 0.556245 |
0.509909 | ... | ... | 2.175 | 0.125 | 2.300 | 290000 | 47.075 | -0.425 | 47.500 | ... | ... | 0.539491 |
0.491392 | ... | ... | 2.050 | 0.125 | 2.175 | 292000 | 48.925 | -0.425 | 49.350 | ... | ... | 0.524716 |
0.472685 | ... | ... | 1.925 | 0.125 | 2.050 | 294000 | 50.800 | -0.425 | 51.225 | ... | ... | 0.512097 |
0.453739 | ... | ... | 1.825 | 0.100 | 1.925 | 296000 | 52.675 | -0.425 | 53.100 | ... | ... | 0.499652 |
0.437194 | ... | ... | 1.725 | 0.100 | 1.825 | 298000 | 54.550 | -0.450 | 55 | ... | ... | 0.487358 |
0.420547 | ... | ... | 1.625 | 0.100 | 1.725 | 300000 | 56.450 | -0.450 | 56.900 | ... | ... | 0.47742 |
0.406647 | ... | ... | 1.550 | 0.100 | 1.650 | 302000 | 58.375 | -0.425 | 58.800 | ... | ... | 0.469913 |
0.389797 | ... | ... | 1.475 | 0.075 | 1.550 | 304000 | 60.250 | -0.475 | 60.725 | ... | ... | 0.458134 |
0.375832 | ... | ... | 1.400 | 0.075 | 1.475 | 306000 | 62.175 | -0.475 | 62.650 | ... | ... | 0.451053 |
0.365006 | ... | ... | 1.350 | 0.075 | 1.425 | 308000 | 64.125 | -0.450 | 64.575 | ... | ... | 0.446458 |
0.351057 | ... | ... | 1.275 | 0.075 | 1.350 | 310000 | 66.050 | -0.475 | 66.525 | ... | ... | 0.439779 |
0.340365 | ... | ... | 1.225 | 0.075 | 1.300 | 312000 | 68 | -0.475 | 68.475 | ... | ... | 0.435563 |
0.329744 | ... | ... | 1.175 | 0.075 | 1.250 | 314000 | 69.950 | -0.475 | 70.425 | ... | ... | 0.431514 |
0.319182 | ... | ... | 1.125 | 0.075 | 1.200 | 316000 | 71.900 | -0.475 | 72.375 | ... | ... | 0.427622 |
0.30866 | ... | ... | 1.075 | 0.075 | 1.150 | 318000 | 73.850 | -0.500 | 74.350 | ... | ... | 0.423877 |
0.298165 | ... | ... | 1.025 | 0.075 | 1.100 | 320000 | 75.800 | -0.500 | 76.300 | ... | ... | 0.420272 |
0.287679 | ... | ... | 0.975 | 0.075 | 1.050 | 322000 | 77.775 | -0.500 | 78.275 | ... | ... | 0.419008 |
0.277187 | ... | ... | 0.950 | 0.050 | 1 | 324000 | 79.750 | -0.500 | 80.250 | ... | ... | 0.417829 |
0.270513 | ... | ... | 0.925 | 0.050 | 0.975 | 326000 | 81.725 | -0.525 | 82.250 | ... | ... | 0.41673 |
0.263931 | ... | ... | 0.875 | 0.075 | 0.950 | 328000 | 83.700 | -0.525 | 84.225 | ... | ... | 0.415706 |
0.253522 | ... | ... | 0.850 | 0.050 | 0.900 | 330000 | 85.675 | -0.550 | 86.225 | ... | ... | 0.414752 |
0.247065 | ... | ... | 0.825 | 0.050 | 0.875 | 332000 | 87.675 | -0.525 | 88.200 | ... | ... | 0.415922 |
0.240677 | ... | ... | 0.800 | 0.050 | 0.850 | 334000 | 89.650 | -0.550 | 90.200 | ... | ... | 0.415071 |
0.234353 | ... | ... | 0.775 | 0.050 | 0.825 | 336000 | 91.650 | -0.550 | 92.200 | ... | ... | 0.416274 |
0.228085 | ... | ... | 0.750 | 0.050 | 0.800 | 338000 | 93.650 | -0.550 | 94.200 | ... | ... | 0.417472 |
0.221867 | ... | ... | 0.725 | 0.050 | 0.775 | 340000 | 95.650 | -0.550 | 96.200 | ... | ... | 0.418666 |
0.215695 | ... | ... | 0.700 | 0.050 | 0.750 | 342000 | 97.650 | -0.550 | 98.200 | ... | ... | 0.419855 |
0.20956 | ... | ... | 0.675 | 0.050 | 0.725 | 344000 | 99.650 | -0.550 | 100.200 | ... | ... | 0.421041 |
0.203458 | ... | ... | 0.650 | 0.050 | 0.700 | 346000 | 101.650 | -0.550 | 102.200 | ... | ... | 0.422222 |
0.192977 | ... | ... | 0.625 | 0.025 | 0.650 | 348000 | 103.650 | -0.550 | 104.200 | ... | ... | 0.423398 |
0.191328 | ... | ... | 0.625 | 0.025 | 0.650 | 350000 | 105.650 | -0.550 | 106.200 | ... | ... | 0.42457 |
0.185289 | ... | ... | 0.600 | 0.025 | 0.625 | 352000 | 107.650 | -0.550 | 108.200 | ... | ... | 0.425738 |
0.179259 | ... | ... | 0.575 | 0.025 | 0.600 | 354000 | 109.650 | -0.550 | 110.200 | ... | ... | 0.426902 |
0.1778 | ... | ... | 0.575 | 0.025 | 0.600 | 356000 | 111.650 | -0.550 | 112.200 | ... | ... | 0.428062 |
0.171841 | ... | ... | 0.550 | 0.025 | 0.575 | 358000 | 113.650 | -0.550 | 114.200 | ... | ... | 0.429218 |
0.165878 | ... | ... | 0.550 | 0 | 0.550 | 360000 | 115.650 | -0.550 | 116.200 | ... | ... | 0.43037 |
0.164588 | ... | ... | 0.525 | 0.025 | 0.550 | 362000 | 117.650 | -0.550 | 118.200 | ... | ... | 0.431517 |
0.158673 | ... | ... | 0.525 | 0 | 0.525 | 364000 | 119.650 | -0.550 | 120.200 | ... | ... | 0.432661 |
0.157478 | ... | ... | 0.500 | 0.025 | 0.525 | 366000 | 121.650 | -0.550 | 122.200 | ... | ... | 0.433801 |
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.