Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.261375 | ... | ... | 94.375 | 0.675 | 95.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.006538 |
0.264817 | ... | ... | 92.375 | 0.675 | 93.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.006715 |
0.26821 | ... | ... | 90.375 | 0.675 | 91.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.006898 |
0.271554 | ... | ... | 88.375 | 0.675 | 89.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.007088 |
0.274852 | ... | ... | 86.375 | 0.675 | 87.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.007284 |
0.278105 | ... | ... | 84.375 | 0.675 | 85.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.007487 |
0.281315 | ... | ... | 82.375 | 0.675 | 83.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.007697 |
0.284483 | ... | ... | 80.375 | 0.675 | 81.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.007915 |
0.28761 | ... | ... | 78.375 | 0.675 | 79.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.008143 |
0.290698 | ... | ... | 76.375 | 0.675 | 77.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.008379 |
0.293747 | ... | ... | 74.375 | 0.675 | 75.050 | 108000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.008625 |
0.29676 | ... | ... | 72.375 | 0.675 | 73.050 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 0.014545 |
0.299736 | ... | ... | 70.375 | 0.675 | 71.050 | 112000 | 0.025 | 0 | 0.025 | ... | ... | 0.014977 |
0.302678 | ... | ... | 68.375 | 0.675 | 69.050 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 0.015427 |
0.305586 | ... | ... | 66.375 | 0.675 | 67.050 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.015897 |
0.30846 | ... | ... | 64.375 | 0.675 | 65.050 | 118000 | 0.050 | 0 | 0.050 | ... | ... | 0.027131 |
0.311303 | ... | ... | 62.375 | 0.675 | 63.050 | 120000 | 0.050 | 0 | 0.050 | ... | ... | 0.027966 |
0.314114 | ... | ... | 60.375 | 0.675 | 61.050 | 122000 | 0.075 | 0 | 0.075 | ... | ... | 0.038344 |
0.316895 | ... | ... | 58.375 | 0.675 | 59.050 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0.048154 |
0.319646 | ... | ... | 56.375 | 0.675 | 57.050 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.049674 |
0.322368 | ... | ... | 54.375 | 0.675 | 55.050 | 128000 | 0.150 | 0 | 0.150 | ... | ... | 0.067089 |
0.325062 | ... | ... | 52.375 | 0.675 | 53.050 | 130000 | 0.175 | 0 | 0.175 | ... | ... | 0.076488 |
0.327728 | ... | ... | 50.375 | 0.675 | 51.050 | 132000 | 0.225 | 0 | 0.225 | ... | ... | 0.092538 |
0.330367 | ... | ... | 48.375 | 0.675 | 49.050 | 134000 | 0.275 | 0 | 0.275 | ... | ... | 0.108079 |
0.33298 | ... | ... | 46.375 | 0.675 | 47.050 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.123366 |
0.335567 | ... | ... | 44.375 | 0.675 | 45.050 | 138000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.143809 |
0.33813 | ... | ... | 42.375 | 0.675 | 43.050 | 140000 | 0.500 | -0.025 | 0.525 | ... | ... | 0.168409 |
0.340667 | ... | ... | 40.400 | 0.650 | 41.050 | 142000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.192039 |
0.346664 | ... | ... | 38.450 | 0.650 | 39.100 | 144000 | 0.725 | -0.050 | 0.775 | ... | ... | 0.218959 |
0.356509 | ... | ... | 36.550 | 0.650 | 37.200 | 146000 | 0.875 | -0.050 | 0.925 | ... | ... | 0.248443 |
0.368638 | ... | ... | 34.700 | 0.625 | 35.325 | 148000 | 1.050 | -0.050 | 1.100 | ... | ... | 0.279858 |
0.38481 | ... | ... | 32.875 | 0.625 | 33.500 | 150000 | 1.225 | -0.075 | 1.300 | ... | ... | 0.309936 |
0.403189 | ... | ... | 31.100 | 0.600 | 31.700 | 152000 | 1.450 | -0.075 | 1.525 | ... | ... | 0.344013 |
0.425179 | ... | ... | 29.375 | 0.575 | 29.950 | 154000 | 1.700 | -0.100 | 1.800 | ... | ... | 0.378615 |
0.450253 | ... | ... | 27.675 | 0.575 | 28.250 | 156000 | 1.975 | -0.100 | 2.075 | ... | ... | 0.41341 |
0.476478 | ... | ... | 26.025 | 0.550 | 26.575 | 158000 | 2.300 | -0.100 | 2.400 | ... | ... | 0.449689 |
0.505817 | ... | ... | 24.425 | 0.550 | 24.975 | 160000 | 2.625 | -0.125 | 2.750 | ... | ... | 0.483785 |
0.534155 | ... | ... | 22.850 | 0.525 | 23.375 | 162000 | 3.025 | -0.125 | 3.150 | ... | ... | 0.519553 |
0.564129 | ... | ... | 21.350 | 0.500 | 21.850 | 164000 | 3.425 | -0.150 | 3.575 | ... | ... | 0.552768 |
0.59322 | ... | ... | 19.875 | 0.475 | 20.350 | 166000 | 3.875 | -0.175 | 4.050 | ... | ... | 0.585344 |
0.621717 | ... | ... | 18.425 | 0.475 | 18.900 | 168000 | 4.375 | -0.175 | 4.550 | ... | ... | 0.616601 |
0.648977 | ... | ... | 17.050 | 0.450 | 17.500 | 170000 | 4.925 | -0.200 | 5.125 | ... | ... | 0.645937 |
0.674404 | ... | ... | 15.725 | 0.425 | 16.150 | 172000 | 5.500 | -0.225 | 5.725 | ... | ... | 0.672502 |
0.69766 | ... | ... | 14.450 | 0.425 | 14.875 | 174000 | 6.150 | -0.225 | 6.375 | ... | ... | 0.696592 |
0.717741 | ... | ... | 13.225 | 0.400 | 13.625 | 176000 | 6.850 | -0.250 | 7.100 | ... | ... | 0.717352 |
0.734555 | ... | ... | 12.075 | 0.375 | 12.450 | 178000 | 7.600 | -0.275 | 7.875 | ... | ... | 0.734428 |
0.747543 | ... | ... | 10.975 | 0.375 | 11.350 | 180000 | 8.400 | -0.300 | 8.700 | ... | ... | 0.747508 |
0.756303 | ... | ... | 9.950 | 0.350 | 10.300 | 182000 | 9.275 | -0.325 | 9.600 | ... | ... | 0.75631 |
0.760588 | ... | ... | 9 | 0.325 | 9.325 | 184000 | 10.225 | -0.350 | 10.575 | ... | ... | 0.760589 |
0.76024 | ... | ... | 8.125 | 0.275 | 8.400 | 186000 | 11.250 | -0.350 | 11.600 | ... | ... | 0.76027 |
0.755277 | ... | ... | 7.300 | 0.275 | 7.575 | 188000 | 12.325 | -0.375 | 12.700 | ... | ... | 0.755394 |
0.745785 | ... | ... | 6.525 | 0.275 | 6.800 | 190000 | 13.475 | -0.400 | 13.875 | ... | ... | 0.746165 |
0.731884 | ... | ... | 5.850 | 0.225 | 6.075 | 192000 | 14.700 | -0.425 | 15.125 | ... | ... | 0.732982 |
0.714097 | ... | ... | 5.200 | 0.225 | 5.425 | 194000 | 15.975 | -0.450 | 16.425 | ... | ... | 0.716095 |
0.6931 | ... | ... | 4.650 | 0.200 | 4.850 | 196000 | 17.325 | -0.450 | 17.775 | ... | ... | 0.696352 |
0.668458 | ... | ... | 4.125 | 0.175 | 4.300 | 198000 | 18.725 | -0.475 | 19.200 | ... | ... | 0.67404 |
0.641861 | ... | ... | 3.650 | 0.175 | 3.825 | 200000 | 20.200 | -0.475 | 20.675 | ... | ... | 0.650518 |
0.612413 | ... | ... | 3.225 | 0.150 | 3.375 | 202000 | 21.700 | -0.525 | 22.225 | ... | ... | 0.625094 |
0.582771 | ... | ... | 2.850 | 0.150 | 3 | 204000 | 23.275 | -0.525 | 23.800 | ... | ... | 0.600232 |
0.551453 | ... | ... | 2.525 | 0.125 | 2.650 | 206000 | 24.875 | -0.550 | 25.425 | ... | ... | 0.574711 |
0.520479 | ... | ... | 2.225 | 0.125 | 2.350 | 208000 | 26.525 | -0.575 | 27.100 | ... | ... | 0.550314 |
0.4889 | ... | ... | 1.975 | 0.100 | 2.075 | 210000 | 28.225 | -0.575 | 28.800 | ... | ... | 0.527895 |
0.457084 | ... | ... | 1.725 | 0.100 | 1.825 | 212000 | 29.950 | -0.600 | 30.550 | ... | ... | 0.506527 |
0.425453 | ... | ... | 1.525 | 0.075 | 1.600 | 214000 | 31.725 | -0.600 | 32.325 | ... | ... | 0.48841 |
0.397418 | ... | ... | 1.350 | 0.075 | 1.425 | 216000 | 33.525 | -0.625 | 34.150 | ... | ... | 0.472222 |
0.367974 | ... | ... | 1.175 | 0.075 | 1.250 | 218000 | 35.375 | -0.625 | 36 | ... | ... | 0.460192 |
0.340335 | ... | ... | 1.050 | 0.050 | 1.100 | 220000 | 37.225 | -0.650 | 37.875 | ... | ... | 0.448549 |
0.31515 | ... | ... | 0.925 | 0.050 | 0.975 | 222000 | 39.125 | -0.650 | 39.775 | ... | ... | 0.441371 |
0.28891 | ... | ... | 0.800 | 0.050 | 0.850 | 224000 | 41.050 | -0.650 | 41.700 | ... | ... | 0.436623 |
0.265899 | ... | ... | 0.700 | 0.050 | 0.750 | 226000 | 43 | -0.650 | 43.650 | ... | ... | 0.434202 |
0.246878 | ... | ... | 0.625 | 0.050 | 0.675 | 228000 | 44.950 | -0.675 | 45.625 | ... | ... | 0.432034 |
0.222242 | ... | ... | 0.550 | 0.025 | 0.575 | 230000 | 46.950 | -0.675 | 47.625 | ... | ... | 0.433837 |
0.201871 | ... | ... | 0.475 | 0.025 | 0.500 | 232000 | 48.950 | -0.675 | 49.625 | ... | ... | 0.435629 |
0.18066 | ... | ... | 0.400 | 0.025 | 0.425 | 234000 | 50.950 | -0.675 | 51.625 | ... | ... | 0.437409 |
0.164909 | ... | ... | 0.350 | 0.025 | 0.375 | 236000 | 52.950 | -0.675 | 53.625 | ... | ... | 0.439178 |
0.148743 | ... | ... | 0.300 | 0.025 | 0.325 | 238000 | 54.950 | -0.675 | 55.625 | ... | ... | 0.440935 |
0.131999 | ... | ... | 0.275 | 0 | 0.275 | 240000 | 56.950 | -0.675 | 57.625 | ... | ... | 0.442681 |
0.122289 | ... | ... | 0.225 | 0.025 | 0.250 | 242000 | 58.950 | -0.675 | 59.625 | ... | ... | 0.444416 |
0.11253 | ... | ... | 0.200 | 0.025 | 0.225 | 244000 | 60.950 | -0.675 | 61.625 | ... | ... | 0.446141 |
0.094176 | ... | ... | 0.175 | 0 | 0.175 | 246000 | 62.950 | -0.675 | 63.625 | ... | ... | 0.447854 |
0.083733 | ... | ... | 0.150 | 0 | 0.150 | 248000 | 64.950 | -0.675 | 65.625 | ... | ... | 0.449557 |
0.082406 | ... | ... | 0.125 | 0.025 | 0.150 | 250000 | 66.950 | -0.675 | 67.625 | ... | ... | 0.45125 |
0.071819 | ... | ... | 0.100 | 0.025 | 0.125 | 252000 | 68.950 | -0.675 | 69.625 | ... | ... | 0.452932 |
0.060758 | ... | ... | 0.100 | 0 | 0.100 | 254000 | 70.950 | -0.675 | 71.625 | ... | ... | 0.454605 |
0.05985 | ... | ... | 0.075 | 0.025 | 0.100 | 256000 | 72.950 | -0.675 | 73.625 | ... | ... | 0.456267 |
0.048279 | ... | ... | 0.075 | 0 | 0.075 | 258000 | 74.950 | -0.675 | 75.625 | ... | ... | 0.457919 |
0.047584 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 76.950 | -0.675 | 77.625 | ... | ... | 0.459562 |
0.035134 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 78.950 | -0.675 | 79.625 | ... | ... | 0.461194 |
0.03464 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 80.950 | -0.675 | 81.625 | ... | ... | 0.462817 |
0.034167 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 82.950 | -0.675 | 83.625 | ... | ... | 0.46443 |
0.020226 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 84.950 | -0.675 | 85.625 | ... | ... | 0.466034 |
0.019953 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 86.950 | -0.675 | 87.625 | ... | ... | 0.467629 |
0.019692 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 88.950 | -0.675 | 89.625 | ... | ... | 0.469214 |
0.019441 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 90.950 | -0.675 | 91.625 | ... | ... | 0.47079 |
0.019197 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 92.950 | -0.675 | 93.625 | ... | ... | 0.472357 |
0.018963 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 94.950 | -0.675 | 95.625 | ... | ... | 0.473915 |
0.018738 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 96.950 | -0.675 | 97.625 | ... | ... | 0.475464 |
0.01852 | ... | ... | 0.013 | 0.012 | 0.025 | 282000 | 98.950 | -0.675 | 99.625 | ... | ... | 0.477004 |
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.