Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.161933 | ... | ... | 122.825 | 2.375 | 125.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.007142 |
0.164037 | ... | ... | 120.825 | 2.375 | 123.200 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.007304 |
0.166121 | ... | ... | 118.825 | 2.375 | 121.200 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0.00747 |
0.168187 | ... | ... | 116.825 | 2.375 | 119.200 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0.00764 |
0.170237 | ... | ... | 114.825 | 2.375 | 117.200 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 0.007814 |
0.17227 | ... | ... | 112.825 | 2.375 | 115.200 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0.007992 |
0.174288 | ... | ... | 110.825 | 2.375 | 113.200 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0.008175 |
0.176292 | ... | ... | 108.825 | 2.375 | 111.200 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0.008363 |
0.178284 | ... | ... | 106.825 | 2.375 | 109.200 | 104000 | 0.050 | 0 | 0.050 | ... | ... | 0.014342 |
0.180264 | ... | ... | 104.825 | 2.375 | 107.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | 0.014668 |
0.182232 | ... | ... | 102.825 | 2.375 | 105.200 | 108000 | 0.050 | 0 | 0.050 | ... | ... | 0.015003 |
0.184191 | ... | ... | 100.825 | 2.375 | 103.200 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 0.015348 |
0.186142 | ... | ... | 98.825 | 2.375 | 101.200 | 112000 | 0.050 | 0 | 0.050 | ... | ... | 0.015702 |
0.188084 | ... | ... | 96.825 | 2.375 | 99.200 | 114000 | 0.075 | 0 | 0.075 | ... | ... | 0.021533 |
0.19002 | ... | ... | 94.825 | 2.375 | 97.200 | 116000 | 0.075 | 0 | 0.075 | ... | ... | 0.02203 |
0.191951 | ... | ... | 92.825 | 2.375 | 95.200 | 118000 | 0.075 | 0 | 0.075 | ... | ... | 0.022542 |
0.193877 | ... | ... | 90.825 | 2.375 | 93.200 | 120000 | 0.075 | 0 | 0.075 | ... | ... | 0.023071 |
0.195799 | ... | ... | 88.825 | 2.375 | 91.200 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0.028922 |
0.19772 | ... | ... | 86.825 | 2.375 | 89.200 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0.029605 |
0.199639 | ... | ... | 84.825 | 2.375 | 87.200 | 126000 | 0.100 | 0 | 0.100 | ... | ... | 0.030309 |
0.20156 | ... | ... | 82.825 | 2.375 | 85.200 | 128000 | 0.125 | 0 | 0.125 | ... | ... | 0.036205 |
0.203482 | ... | ... | 80.825 | 2.375 | 83.200 | 130000 | 0.125 | 0 | 0.125 | ... | ... | 0.037077 |
0.205407 | ... | ... | 78.825 | 2.375 | 81.200 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 0.042978 |
0.207338 | ... | ... | 76.825 | 2.375 | 79.200 | 134000 | 0.150 | 0 | 0.150 | ... | ... | 0.044027 |
0.209275 | ... | ... | 74.825 | 2.375 | 77.200 | 136000 | 0.175 | 0 | 0.175 | ... | ... | 0.05 |
0.21122 | ... | ... | 72.825 | 2.375 | 75.200 | 138000 | 0.200 | 0 | 0.200 | ... | ... | 0.055946 |
0.213175 | ... | ... | 70.825 | 2.375 | 73.200 | 140000 | 0.200 | 0 | 0.200 | ... | ... | 0.057345 |
0.215143 | ... | ... | 68.825 | 2.375 | 71.200 | 142000 | 0.225 | 0 | 0.225 | ... | ... | 0.063459 |
0.217126 | ... | ... | 66.825 | 2.375 | 69.200 | 144000 | 0.250 | 0 | 0.250 | ... | ... | 0.069616 |
0.219126 | ... | ... | 64.825 | 2.375 | 67.200 | 146000 | 0.275 | 0 | 0.275 | ... | ... | 0.075841 |
0.221146 | ... | ... | 62.825 | 2.375 | 65.200 | 148000 | 0.300 | 0 | 0.300 | ... | ... | 0.082156 |
0.223189 | ... | ... | 60.825 | 2.375 | 63.200 | 150000 | 0.325 | 0 | 0.325 | ... | ... | 0.088583 |
0.225258 | ... | ... | 58.825 | 2.375 | 61.200 | 152000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.099189 |
0.227358 | ... | ... | 56.825 | 2.375 | 59.200 | 154000 | 0.400 | 0 | 0.400 | ... | ... | 0.105851 |
0.231123 | ... | ... | 54.850 | 2.375 | 57.225 | 156000 | 0.450 | 0 | 0.450 | ... | ... | 0.116526 |
0.235034 | ... | ... | 52.875 | 2.375 | 55.250 | 158000 | 0.500 | 0 | 0.500 | ... | ... | 0.127227 |
0.239103 | ... | ... | 50.900 | 2.375 | 53.275 | 160000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.141483 |
0.24509 | ... | ... | 48.950 | 2.375 | 51.325 | 162000 | 0.625 | 0 | 0.625 | ... | ... | 0.152291 |
0.251339 | ... | ... | 47.025 | 2.350 | 49.375 | 164000 | 0.700 | 0 | 0.700 | ... | ... | 0.166491 |
0.259642 | ... | ... | 45.100 | 2.350 | 47.450 | 166000 | 0.800 | 0 | 0.800 | ... | ... | 0.183701 |
0.27003 | ... | ... | 43.175 | 2.375 | 45.550 | 168000 | 0.900 | 0 | 0.900 | ... | ... | 0.20069 |
0.28247 | ... | ... | 41.300 | 2.375 | 43.675 | 170000 | 1.025 | 0.025 | 1 | ... | ... | 0.220206 |
0.29522 | ... | ... | 39.425 | 2.375 | 41.800 | 172000 | 1.150 | 0.025 | 1.125 | ... | ... | 0.239414 |
0.30831 | ... | ... | 37.575 | 2.350 | 39.925 | 174000 | 1.225 | -0.050 | 1.275 | 1.225 | 1.200 | 0.253792 |
0.323344 | ... | ... | 35.725 | 2.350 | 38.075 | 176000 | 1.425 | 0 | 1.425 | ... | ... | 0.279557 |
0.34167 | ... | ... | 33.900 | 2.375 | 36.275 | 178000 | 1.600 | 0.025 | 1.575 | ... | ... | 0.3024 |
0.35867 | ... | ... | 32.100 | 2.350 | 34.450 | 180000 | 1.775 | 0 | 1.775 | ... | ... | 0.32484 |
0.378588 | ... | ... | 30.350 | 2.325 | 32.675 | 182000 | 1.975 | 0 | 1.975 | ... | ... | 0.348675 |
0.39972 | ... | ... | 28.600 | 2.325 | 30.925 | 184000 | 2.200 | 0 | 2.200 | 2.200 | 2.200 | 0.373598 |
0.421832 | ... | ... | 26.875 | 2.325 | 29.200 | 186000 | 2.450 | -0.025 | 2.475 | ... | ... | 0.399308 |
0.444686 | ... | ... | 25.200 | 2.300 | 27.500 | 188000 | 2.725 | -0.050 | 2.775 | ... | ... | 0.425522 |
0.468915 | ... | ... | 23.550 | 2.300 | 25.850 | 190000 | 3 | -0.050 | 3.050 | 3 | 3 | 0.450923 |
0.493172 | ... | ... | 21.950 | 2.275 | 24.225 | 192000 | 3.400 | -0.075 | 3.475 | 3.400 | 3.325 | 0.480164 |
0.517215 | ... | ... | 20.400 | 2.225 | 22.625 | 194000 | 3.775 | -0.100 | 3.875 | 3.750 | 3.750 | 0.506777 |
0.541344 | ... | ... | 18.875 | 2.200 | 21.075 | 196000 | 4.200 | -0.125 | 4.325 | 4.275 | 4.150 | 0.533228 |
0.565002 | ... | ... | 17.400 | 2.175 | 19.575 | 198000 | 4.600 | -0.050 | 4.650 | 4.600 | 4.600 | 0.557432 |
0.587314 | ... | ... | 15.975 | 2.125 | 18.100 | 200000 | 5.150 | -0.200 | 5.350 | 5.200 | 5.075 | 0.582533 |
0.608293 | ... | ... | 14.600 | 2.075 | 16.675 | 202000 | 5.700 | -0.250 | 5.950 | 5.700 | 5.700 | 0.605009 |
0.627435 | 15.300 | 15.300 | 15.325 | -0.025 | 15.300 | 204000 | 6.325 | 0.025 | 6.300 | 6.325 | 6.325 | 0.625538 |
0.64426 | ... | ... | 12.025 | 1.950 | 13.975 | 206000 | 6.900 | -0.025 | 6.925 | 6.950 | 6.850 | 0.642849 |
0.658307 | ... | ... | 10.800 | 1.900 | 12.700 | 208000 | 7.825 | 0.225 | 7.600 | 7.825 | 7.825 | 0.658163 |
0.66913 | 11.225 | 11.200 | 9.650 | 1.825 | 11.475 | 210000 | 8.450 | 0.125 | 8.325 | 8.450 | 8.300 | 0.669019 |
0.676304 | 10.200 | 10.200 | 10.300 | -0.100 | 10.200 | 212000 | 9.125 | 0 | 9.125 | 9.125 | 9.125 | 0.676328 |
0.679338 | 9.100 | 8.150 | 7.575 | 1.625 | 9.200 | 214000 | 10.075 | 0.100 | 9.975 | 10.075 | 10.075 | 0.679356 |
0.677888 | 7.750 | 6.700 | 6.650 | 1.525 | 8.175 | 216000 | 11.050 | 0.125 | 10.925 | 11.050 | 11.050 | 0.677774 |
0.671605 | 7.200 | 7.150 | 7.225 | -0.025 | 7.200 | 218000 | 11.950 | -0.875 | 12.825 | ... | ... | 0.670984 |
0.660737 | ... | ... | 5.025 | 1.350 | 6.375 | 220000 | 13.050 | -0.975 | 14.025 | ... | ... | 0.659282 |
0.645173 | 5.600 | 5.600 | 5.600 | 0 | 5.600 | 222000 | 14.225 | -1.075 | 15.300 | ... | ... | 0.642656 |
0.624906 | ... | ... | 3.725 | 1.150 | 4.875 | 224000 | 15.475 | -1.175 | 16.650 | ... | ... | 0.621403 |
0.601088 | 4.250 | 4.250 | 4.250 | 0 | 4.250 | 226000 | 16.825 | -1.250 | 18.075 | ... | ... | 0.596653 |
0.574225 | ... | ... | 2.725 | 0.975 | 3.700 | 228000 | 18.225 | -1.350 | 19.575 | ... | ... | 0.568173 |
0.544359 | ... | ... | 2.325 | 0.875 | 3.200 | 230000 | 19.700 | -1.450 | 21.150 | ... | ... | 0.537442 |
0.512036 | 2.350 | 2.350 | 1.975 | 0.775 | 2.750 | 232000 | 21.225 | -1.575 | 22.800 | ... | ... | 0.504479 |
0.485377 | 2.475 | 2.450 | 2.375 | 0.100 | 2.475 | 234000 | 22.825 | -1.650 | 24.475 | ... | ... | 0.471677 |
0.446568 | 1.750 | 1.750 | 1.425 | 0.625 | 2.050 | 236000 | 24.475 | -1.725 | 26.200 | ... | ... | 0.438985 |
0.414439 | ... | ... | 1.225 | 0.550 | 1.775 | 238000 | 26.175 | -1.800 | 27.975 | ... | ... | 0.40757 |
0.381889 | ... | ... | 1.050 | 0.475 | 1.525 | 240000 | 27.900 | -1.900 | 29.800 | ... | ... | 0.376211 |
0.349297 | ... | ... | 0.900 | 0.400 | 1.300 | 242000 | 29.675 | -1.975 | 31.650 | ... | ... | 0.348211 |
0.320284 | ... | ... | 0.775 | 0.350 | 1.125 | 244000 | 31.500 | -2.025 | 33.525 | ... | ... | 0.32498 |
0.292979 | ... | ... | 0.650 | 0.325 | 0.975 | 246000 | 33.325 | -2.075 | 35.400 | ... | ... | 0.301202 |
0.268031 | ... | ... | 0.575 | 0.275 | 0.850 | 248000 | 35.200 | -2.125 | 37.325 | ... | ... | 0.283796 |
0.246133 | ... | ... | 0.500 | 0.250 | 0.750 | 250000 | 37.100 | -2.175 | 39.275 | ... | ... | 0.270084 |
0.223548 | ... | ... | 0.425 | 0.225 | 0.650 | 252000 | 39 | -2.225 | 41.225 | ... | ... | 0.256643 |
0.204847 | ... | ... | 0.375 | 0.200 | 0.575 | 254000 | 40.950 | -2.250 | 43.200 | ... | ... | 0.250955 |
0.185689 | ... | ... | 0.325 | 0.175 | 0.500 | 256000 | 42.875 | -2.300 | 45.175 | ... | ... | 0.241916 |
0.171339 | ... | ... | 0.275 | 0.175 | 0.450 | 258000 | 44.850 | -2.325 | 47.175 | ... | ... | 0.240584 |
0.156855 | ... | ... | 0.250 | 0.150 | 0.400 | 260000 | 46.825 | -2.350 | 49.175 | ... | ... | 0.239398 |
0.142129 | ... | ... | 0.225 | 0.125 | 0.350 | 262000 | 48.800 | -2.375 | 51.175 | ... | ... | 0.238344 |
0.133304 | ... | ... | 0.200 | 0.125 | 0.325 | 264000 | 50.800 | -2.375 | 53.175 | ... | ... | 0.24072 |
0.118125 | ... | ... | 0.175 | 0.100 | 0.275 | 266000 | 52.800 | -2.375 | 55.175 | ... | ... | 0.24298 |
0.109258 | ... | ... | 0.175 | 0.075 | 0.250 | 268000 | 54.800 | -2.375 | 57.175 | ... | ... | 0.245138 |
0.100385 | ... | ... | 0.150 | 0.075 | 0.225 | 270000 | 56.800 | -2.375 | 59.175 | ... | ... | 0.247205 |
0.091457 | ... | ... | 0.125 | 0.075 | 0.200 | 272000 | 58.800 | -2.375 | 61.175 | ... | ... | 0.24919 |
0.089856 | ... | ... | 0.125 | 0.075 | 0.200 | 274000 | 60.800 | -2.375 | 63.175 | ... | ... | 0.251103 |
0.081005 | ... | ... | 0.125 | 0.050 | 0.175 | 276000 | 62.800 | -2.375 | 65.175 | ... | ... | 0.252949 |
0.07197 | ... | ... | 0.100 | 0.050 | 0.150 | 278000 | 64.800 | -2.375 | 67.175 | ... | ... | 0.254736 |
0.070797 | ... | ... | 0.100 | 0.050 | 0.150 | 280000 | 66.800 | -2.375 | 69.175 | ... | ... | 0.256467 |
0.061653 | ... | ... | 0.100 | 0.025 | 0.125 | 282000 | 68.800 | -2.375 | 71.175 | ... | ... | 0.258149 |
0.060692 | ... | ... | 0.100 | 0.025 | 0.125 | 284000 | 70.800 | -2.375 | 73.175 | ... | ... | 0.259785 |
0.059775 | ... | ... | 0.075 | 0.050 | 0.125 | 286000 | 72.800 | -2.375 | 75.175 | ... | ... | 0.261378 |
0.050548 | ... | ... | 0.075 | 0.025 | 0.100 | 288000 | 74.800 | -2.375 | 77.175 | ... | ... | 0.262934 |
0.049812 | ... | ... | 0.075 | 0.025 | 0.100 | 290000 | 76.800 | -2.375 | 79.175 | ... | ... | 0.264453 |
0.049108 | ... | ... | 0.075 | 0.025 | 0.100 | 292000 | 78.800 | -2.375 | 81.175 | ... | ... | 0.265939 |
0.039592 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 80.800 | -2.375 | 83.175 | ... | ... | 0.267395 |
0.03905 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 82.800 | -2.375 | 85.175 | ... | ... | 0.268821 |
0.03853 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 84.800 | -2.375 | 87.175 | ... | ... | 0.270221 |
0.038031 | ... | ... | 0.075 | 0 | 0.075 | 300000 | 86.800 | -2.375 | 89.175 | ... | ... | 0.271595 |
0.037552 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 88.800 | -2.375 | 91.175 | ... | ... | 0.272946 |
0.037089 | ... | ... | 0.050 | 0.025 | 0.075 | 304000 | 90.800 | -2.375 | 93.175 | ... | ... | 0.274274 |
0.027354 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 92.800 | -2.375 | 95.175 | ... | ... | 0.275581 |
0.027024 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 94.800 | -2.375 | 97.175 | ... | ... | 0.276869 |
0.026706 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 96.800 | -2.375 | 99.175 | ... | ... | 0.278138 |
0.026399 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 98.800 | -2.375 | 101.175 | ... | ... | 0.279389 |
0.026103 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.800 | -2.375 | 103.175 | ... | ... | 0.280623 |
0 | ... | ... | ... | ... | ... | 316000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 318000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 320000 | ... | ... | ... | ... | ... | 0 |
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.