Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.154199 | ... | ... | 97.425 | 0.425 | 97.850 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.00794 |
0.156128 | ... | ... | 95.425 | 0.425 | 95.850 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.008151 |
0.158031 | ... | ... | 93.425 | 0.425 | 93.850 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.008368 |
0.15991 | ... | ... | 91.425 | 0.425 | 91.850 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0.008592 |
0.161766 | ... | ... | 89.425 | 0.425 | 89.850 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0.008823 |
0.163598 | ... | ... | 87.425 | 0.425 | 87.850 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 0.009062 |
0.165408 | ... | ... | 85.425 | 0.425 | 85.850 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0.009309 |
0.167198 | ... | ... | 83.425 | 0.425 | 83.850 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0.009564 |
0.168966 | ... | ... | 81.425 | 0.425 | 81.850 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0.00983 |
0.170714 | ... | ... | 79.425 | 0.425 | 79.850 | 104000 | 0.025 | 0 | 0.025 | ... | ... | 0.010106 |
0.172443 | ... | ... | 77.425 | 0.425 | 77.850 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0.010392 |
0.174152 | ... | ... | 75.425 | 0.425 | 75.850 | 108000 | 0.050 | 0 | 0.050 | ... | ... | 0.017772 |
0.175844 | ... | ... | 73.425 | 0.425 | 73.850 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 0.018276 |
0.177518 | ... | ... | 71.425 | 0.425 | 71.850 | 112000 | 0.050 | 0 | 0.050 | ... | ... | 0.018801 |
0.179174 | ... | ... | 69.425 | 0.425 | 69.850 | 114000 | 0.050 | 0 | 0.050 | ... | ... | 0.019349 |
0.180814 | ... | ... | 67.425 | 0.425 | 67.850 | 116000 | 0.075 | 0 | 0.075 | ... | ... | 0.026539 |
0.182437 | ... | ... | 65.425 | 0.425 | 65.850 | 118000 | 0.075 | 0 | 0.075 | ... | ... | 0.027323 |
0.184044 | ... | ... | 63.425 | 0.425 | 63.850 | 120000 | 0.075 | 0 | 0.075 | ... | ... | 0.028144 |
0.185636 | ... | ... | 61.425 | 0.425 | 61.850 | 122000 | 0.075 | 0 | 0.075 | ... | ... | 0.029006 |
0.187212 | ... | ... | 59.425 | 0.425 | 59.850 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0.036436 |
0.188774 | ... | ... | 57.425 | 0.425 | 57.850 | 126000 | 0.100 | 0 | 0.100 | ... | ... | 0.037578 |
0.190322 | ... | ... | 55.425 | 0.425 | 55.850 | 128000 | 0.100 | 0 | 0.100 | ... | ... | 0.038779 |
0.191855 | ... | ... | 53.425 | 0.425 | 53.850 | 130000 | 0.125 | 0 | 0.125 | ... | ... | 0.046484 |
0.193375 | ... | ... | 51.425 | 0.425 | 51.850 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 0.054109 |
0.194881 | ... | ... | 49.425 | 0.425 | 49.850 | 134000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.055919 |
0.196374 | ... | ... | 47.425 | 0.425 | 47.850 | 136000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.063841 |
0.197855 | ... | ... | 45.425 | 0.425 | 45.850 | 138000 | 0.225 | 0 | 0.225 | ... | ... | 0.077308 |
0.199323 | ... | ... | 43.425 | 0.425 | 43.850 | 140000 | 0.250 | 0 | 0.250 | ... | ... | 0.085345 |
0.200778 | ... | ... | 41.425 | 0.425 | 41.850 | 142000 | 0.300 | 0 | 0.300 | ... | ... | 0.098579 |
0.204408 | ... | ... | 39.450 | 0.425 | 39.875 | 144000 | 0.350 | 0 | 0.350 | ... | ... | 0.111744 |
0.208248 | ... | ... | 37.475 | 0.425 | 37.900 | 146000 | 0.400 | 0 | 0.400 | ... | ... | 0.124979 |
0.214658 | ... | ... | 35.500 | 0.450 | 35.950 | 148000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.142528 |
0.2215 | ... | ... | 33.575 | 0.425 | 34 | 150000 | 0.550 | 0.025 | 0.525 | ... | ... | 0.159947 |
0.231223 | ... | ... | 31.650 | 0.425 | 32.075 | 152000 | 0.650 | 0.050 | 0.600 | ... | ... | 0.180963 |
0.243924 | ... | ... | 29.725 | 0.450 | 30.175 | 154000 | 0.750 | 0.050 | 0.700 | ... | ... | 0.201748 |
0.259575 | ... | ... | 27.850 | 0.450 | 28.300 | 156000 | 0.850 | 0.025 | 0.825 | ... | ... | 0.222531 |
0.278032 | ... | ... | 26 | 0.450 | 26.450 | 158000 | 1 | 0.050 | 0.950 | ... | ... | 0.249019 |
0.299061 | ... | ... | 24.175 | 0.450 | 24.625 | 160000 | 1.150 | 0.025 | 1.125 | 1.100 | 1.100 | 0.274986 |
0.322361 | ... | ... | 22.375 | 0.450 | 22.825 | 162000 | 1.350 | 0.050 | 1.300 | ... | ... | 0.305078 |
0.349241 | ... | ... | 20.625 | 0.450 | 21.075 | 164000 | 1.550 | 0.025 | 1.525 | 1.525 | 1.525 | 0.334261 |
0.377274 | ... | ... | 18.925 | 0.425 | 19.350 | 166000 | 1.825 | 0.025 | 1.800 | ... | ... | 0.367706 |
0.407279 | ... | ... | 17.250 | 0.425 | 17.675 | 168000 | 2.125 | 0 | 2.125 | 2.150 | 2.150 | 0.400751 |
0.438199 | ... | ... | 15.675 | 0.375 | 16.050 | 170000 | 2.475 | -0.025 | 2.500 | 2.425 | 2.425 | 0.434118 |
0.469749 | ... | ... | 14.150 | 0.350 | 14.500 | 172000 | 2.900 | -0.050 | 2.950 | 2.825 | 2.825 | 0.467538 |
0.500282 | ... | ... | 12.675 | 0.350 | 13.025 | 174000 | 3.375 | -0.075 | 3.450 | 3.400 | 3.350 | 0.498789 |
0.5283 | ... | ... | 11.300 | 0.325 | 11.625 | 176000 | 3.925 | -0.100 | 4.025 | 3.875 | 3.875 | 0.527382 |
0.552481 | ... | ... | 9.975 | 0.325 | 10.300 | 178000 | 4.575 | -0.100 | 4.675 | 4.700 | 4.550 | 0.552203 |
0.571589 | 9.250 | 9.250 | 8.725 | 0.300 | 9.025 | 180000 | 5.275 | -0.100 | 5.375 | 5.275 | 5.125 | 0.571572 |
0.584879 | ... | ... | 7.550 | 0.300 | 7.850 | 182000 | 6.025 | -0.125 | 6.150 | ... | ... | 0.584861 |
0.591271 | ... | ... | 6.425 | 0.300 | 6.725 | 184000 | 6.875 | -0.125 | 7 | 7 | 6.975 | 0.59127 |
0.589897 | ... | ... | 5.375 | 0.300 | 5.675 | 186000 | 7.775 | -0.125 | 7.900 | 7.875 | 7.775 | 0.589907 |
0.579805 | ... | ... | 4.425 | 0.275 | 4.700 | 188000 | 8.775 | -0.125 | 8.900 | ... | ... | 0.580006 |
0.560299 | 3.900 | 3.875 | 3.575 | 0.250 | 3.825 | 190000 | 9.850 | -0.175 | 10.025 | ... | ... | 0.560839 |
0.532306 | 3.225 | 3.075 | 2.875 | 0.225 | 3.100 | 192000 | 11.075 | -0.200 | 11.275 | ... | ... | 0.533407 |
0.496396 | 2.425 | 2.425 | 2.300 | 0.175 | 2.475 | 194000 | 12.425 | -0.250 | 12.675 | ... | ... | 0.499297 |
0.455663 | ... | ... | 1.825 | 0.150 | 1.975 | 196000 | 13.900 | -0.275 | 14.175 | ... | ... | 0.46151 |
0.412431 | ... | ... | 1.450 | 0.125 | 1.575 | 198000 | 15.475 | -0.275 | 15.750 | ... | ... | 0.42252 |
0.368169 | ... | ... | 1.150 | 0.100 | 1.250 | 200000 | 17.125 | -0.325 | 17.450 | ... | ... | 0.383935 |
0.322861 | ... | ... | 0.900 | 0.075 | 0.975 | 202000 | 18.825 | -0.350 | 19.175 | ... | ... | 0.346014 |
0.282373 | ... | ... | 0.725 | 0.050 | 0.775 | 204000 | 20.625 | -0.350 | 20.975 | ... | ... | 0.317031 |
0.246657 | ... | ... | 0.575 | 0.050 | 0.625 | 206000 | 22.450 | -0.375 | 22.825 | ... | ... | 0.290672 |
0.213292 | ... | ... | 0.450 | 0.050 | 0.500 | 208000 | 24.325 | -0.400 | 24.725 | ... | ... | 0.271313 |
0.18338 | ... | ... | 0.375 | 0.025 | 0.400 | 210000 | 26.250 | -0.400 | 26.650 | ... | ... | 0.259944 |
0.158219 | ... | ... | 0.300 | 0.025 | 0.325 | 212000 | 28.200 | -0.400 | 28.600 | ... | ... | 0.253024 |
0.139204 | ... | ... | 0.250 | 0.025 | 0.275 | 214000 | 30.175 | -0.400 | 30.575 | ... | ... | 0.250266 |
0.119847 | ... | ... | 0.225 | 0 | 0.225 | 216000 | 32.150 | -0.425 | 32.575 | ... | ... | 0.247874 |
0.108213 | ... | ... | 0.200 | 0 | 0.200 | 218000 | 34.150 | -0.425 | 34.575 | ... | ... | 0.249 |
0.096752 | ... | ... | 0.175 | 0 | 0.175 | 220000 | 36.150 | -0.425 | 36.575 | ... | ... | 0.250121 |
0.085342 | ... | ... | 0.150 | 0 | 0.150 | 222000 | 38.150 | -0.425 | 38.575 | ... | ... | 0.251234 |
0.073851 | ... | ... | 0.125 | 0 | 0.125 | 224000 | 40.150 | -0.425 | 40.575 | ... | ... | 0.252342 |
0.062108 | ... | ... | 0.125 | -0.025 | 0.100 | 226000 | 42.150 | -0.425 | 42.575 | ... | ... | 0.253444 |
0.060498 | ... | ... | 0.100 | 0 | 0.100 | 228000 | 44.150 | -0.425 | 44.575 | ... | ... | 0.254541 |
0.048606 | ... | ... | 0.100 | -0.025 | 0.075 | 230000 | 46.150 | -0.425 | 46.575 | ... | ... | 0.255631 |
0.047428 | ... | ... | 0.075 | 0 | 0.075 | 232000 | 48.150 | -0.425 | 48.575 | ... | ... | 0.256715 |
0.034955 | ... | ... | 0.075 | -0.025 | 0.050 | 234000 | 50.150 | -0.425 | 50.575 | ... | ... | 0.257793 |
0.034153 | ... | ... | 0.075 | -0.025 | 0.050 | 236000 | 52.150 | -0.425 | 52.575 | ... | ... | 0.258866 |
0.0334 | ... | ... | 0.050 | 0 | 0.050 | 238000 | 54.150 | -0.425 | 54.575 | ... | ... | 0.259933 |
0.019811 | ... | ... | 0.050 | -0.025 | 0.025 | 240000 | 56.150 | -0.425 | 56.575 | ... | ... | 0.260995 |
0.019389 | ... | ... | 0.025 | 0 | 0.025 | 242000 | 58.150 | -0.425 | 58.575 | ... | ... | 0.262052 |
0.018991 | ... | ... | 0.025 | 0 | 0.025 | 244000 | 60.150 | -0.425 | 60.575 | ... | ... | 0.263103 |
0.018616 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 62.150 | -0.425 | 62.575 | ... | ... | 0.264148 |
0.018262 | ... | ... | 0.025 | 0 | 0.025 | 248000 | 64.150 | -0.425 | 64.575 | ... | ... | 0.265189 |
0.017923 | ... | ... | 0.025 | 0 | 0.025 | 250000 | 66.150 | -0.425 | 66.575 | ... | ... | 0.266224 |
0.010756 | ... | ... | 0.025 | -0.012 | 0.013 | 252000 | 68.150 | -0.425 | 68.575 | ... | ... | 0.267254 |
0.010565 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 70.150 | -0.425 | 70.575 | ... | ... | 0.268279 |
0.010381 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 72.150 | -0.425 | 72.575 | ... | ... | 0.269299 |
0.010206 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 74.150 | -0.425 | 74.575 | ... | ... | 0.270314 |
0.01004 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 76.150 | -0.425 | 76.575 | ... | ... | 0.271324 |
0.009882 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 78.150 | -0.425 | 78.575 | ... | ... | 0.27233 |
0.009731 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 80.150 | -0.425 | 80.575 | ... | ... | 0.27333 |
0.009587 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 82.150 | -0.425 | 82.575 | ... | ... | 0.274326 |
0.009448 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 84.150 | -0.425 | 84.575 | ... | ... | 0.275317 |
0.009314 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 86.150 | -0.425 | 86.575 | ... | ... | 0.276303 |
0.009185 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 88.150 | -0.425 | 88.575 | ... | ... | 0.277285 |
0.009062 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 90.150 | -0.425 | 90.575 | ... | ... | 0.278262 |
0.008943 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 92.150 | -0.425 | 92.575 | ... | ... | 0.279235 |
0.00883 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 94.150 | -0.425 | 94.575 | ... | ... | 0.280204 |
0.008721 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 96.150 | -0.425 | 96.575 | ... | ... | 0.281168 |
0.008616 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 98.150 | -0.425 | 98.575 | ... | ... | 0.282127 |
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.