Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.137481 | ... | ... | 98.550 | 1.350 | 99.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.004271 |
0.139199 | ... | ... | 96.550 | 1.350 | 97.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.004385 |
0.140896 | ... | ... | 94.550 | 1.350 | 95.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.004501 |
0.14257 | ... | ... | 92.550 | 1.350 | 93.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.004621 |
0.144223 | ... | ... | 90.550 | 1.350 | 91.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.004746 |
0.145856 | ... | ... | 88.550 | 1.350 | 89.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.004874 |
0.147469 | ... | ... | 86.550 | 1.350 | 87.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.005008 |
0.149064 | ... | ... | 84.550 | 1.350 | 85.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.005146 |
0.15064 | ... | ... | 82.550 | 1.350 | 83.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.005288 |
0.152198 | ... | ... | 80.550 | 1.350 | 81.900 | 104000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.005436 |
0.153738 | ... | ... | 78.550 | 1.350 | 79.900 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0.009176 |
0.155262 | ... | ... | 76.550 | 1.350 | 77.900 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 0.009434 |
0.15677 | ... | ... | 74.550 | 1.350 | 75.900 | 110000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.009703 |
0.158262 | ... | ... | 72.550 | 1.350 | 73.900 | 112000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.009983 |
0.159739 | ... | ... | 70.550 | 1.350 | 71.900 | 114000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.010275 |
0.1612 | ... | ... | 68.550 | 1.350 | 69.900 | 116000 | 0.050 | 0 | 0.050 | ... | ... | 0.017555 |
0.162647 | ... | ... | 66.550 | 1.350 | 67.900 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.018072 |
0.16408 | ... | ... | 64.550 | 1.350 | 65.900 | 120000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.018612 |
0.165499 | ... | ... | 62.550 | 1.350 | 63.900 | 122000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.019178 |
0.166905 | ... | ... | 60.550 | 1.350 | 61.900 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.026301 |
0.168298 | ... | ... | 58.550 | 1.350 | 59.900 | 126000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.027117 |
0.169677 | ... | ... | 56.550 | 1.350 | 57.900 | 128000 | 0.100 | 0 | 0.100 | ... | ... | 0.034065 |
0.171045 | ... | ... | 54.550 | 1.350 | 55.900 | 130000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.035149 |
0.1724 | ... | ... | 52.550 | 1.350 | 53.900 | 132000 | 0.125 | 0 | 0.125 | ... | ... | 0.042129 |
0.173743 | ... | ... | 50.550 | 1.350 | 51.900 | 134000 | 0.150 | 0 | 0.150 | ... | ... | 0.049035 |
0.175074 | ... | ... | 48.550 | 1.350 | 49.900 | 136000 | 0.175 | 0 | 0.175 | ... | ... | 0.055947 |
0.176395 | ... | ... | 46.550 | 1.350 | 47.900 | 138000 | 0.200 | 0 | 0.200 | ... | ... | 0.06293 |
0.177704 | ... | ... | 44.550 | 1.350 | 45.900 | 140000 | 0.225 | 0 | 0.225 | ... | ... | 0.070035 |
0.179002 | ... | ... | 42.550 | 1.350 | 43.900 | 142000 | 0.275 | 0 | 0.275 | ... | ... | 0.081884 |
0.18029 | ... | ... | 40.550 | 1.350 | 41.900 | 144000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.089285 |
0.183576 | ... | ... | 38.575 | 1.350 | 39.925 | 146000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.101199 |
0.187054 | ... | ... | 36.625 | 1.325 | 37.950 | 148000 | 0.400 | -0.050 | 0.450 | ... | ... | 0.113174 |
0.192892 | ... | ... | 34.675 | 1.325 | 36 | 150000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.129053 |
0.199122 | ... | ... | 32.775 | 1.275 | 34.050 | 152000 | 0.550 | -0.075 | 0.625 | ... | ... | 0.144812 |
0.210145 | ... | ... | 30.875 | 1.275 | 32.150 | 154000 | 0.650 | -0.075 | 0.725 | ... | ... | 0.163825 |
0.221701 | ... | ... | 29 | 1.250 | 30.250 | 156000 | 0.750 | -0.100 | 0.850 | ... | ... | 0.182626 |
0.235905 | ... | ... | 27.150 | 1.225 | 28.375 | 158000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.204117 |
0.252625 | ... | ... | 25.325 | 1.200 | 26.525 | 160000 | 1.025 | -0.125 | 1.150 | 1.100 | 1.100 | 0.227798 |
0.271649 | ... | ... | 23.525 | 1.175 | 24.700 | 162000 | 1.175 | -0.175 | 1.350 | ... | ... | 0.251049 |
0.294346 | ... | ... | 21.775 | 1.150 | 22.925 | 164000 | 1.400 | -0.175 | 1.575 | ... | ... | 0.279875 |
0.318422 | ... | ... | 20.050 | 1.125 | 21.175 | 166000 | 1.625 | -0.200 | 1.825 | ... | ... | 0.307439 |
0.344779 | ... | ... | 18.375 | 1.100 | 19.475 | 168000 | 1.900 | -0.225 | 2.125 | ... | ... | 0.336893 |
0.373516 | ... | ... | 16.750 | 1.100 | 17.850 | 170000 | 2.225 | -0.250 | 2.475 | 2.450 | 2.225 | 0.36718 |
0.401426 | ... | ... | 15.200 | 1.050 | 16.250 | 172000 | 2.600 | -0.300 | 2.900 | 2.825 | 2.600 | 0.397329 |
0.42886 | ... | ... | 13.700 | 1 | 14.700 | 174000 | 3.025 | -0.325 | 3.350 | ... | ... | 0.426459 |
0.455433 | ... | ... | 12.275 | 0.950 | 13.225 | 176000 | 3.525 | -0.375 | 3.900 | 3.775 | 3.650 | 0.454242 |
0.479853 | ... | ... | 10.925 | 0.900 | 11.825 | 178000 | 4.075 | -0.425 | 4.500 | 4.525 | 4.525 | 0.479109 |
0.500798 | ... | ... | 9.625 | 0.850 | 10.475 | 180000 | 4.700 | -0.475 | 5.175 | ... | ... | 0.500571 |
0.517721 | ... | ... | 8.425 | 0.800 | 9.225 | 182000 | 5.400 | -0.525 | 5.925 | 5.700 | 5.500 | 0.517631 |
0.529447 | 7.525 | 7.475 | 7.325 | 0.725 | 8.050 | 184000 | 6.175 | -0.600 | 6.775 | 6.750 | 6.750 | 0.529431 |
0.535222 | 6.700 | 6.400 | 6.275 | 0.675 | 6.950 | 186000 | 7.050 | -0.650 | 7.700 | ... | ... | 0.535222 |
0.534404 | 5.950 | 5.350 | 5.350 | 0.600 | 5.950 | 188000 | 8 | -0.725 | 8.725 | ... | ... | 0.534409 |
0.526633 | 5 | 4.600 | 4.500 | 0.550 | 5.050 | 190000 | 9.050 | -0.775 | 9.825 | ... | ... | 0.52667 |
0.511714 | 4.050 | 4.050 | 3.750 | 0.475 | 4.225 | 192000 | 10.200 | -0.850 | 11.050 | ... | ... | 0.512069 |
0.489992 | 3.275 | 3.150 | 3.100 | 0.400 | 3.500 | 194000 | 11.450 | -0.900 | 12.350 | ... | ... | 0.491129 |
0.46302 | ... | ... | 2.525 | 0.375 | 2.900 | 196000 | 12.800 | -0.975 | 13.775 | ... | ... | 0.464903 |
0.430164 | 2.375 | 2.375 | 2.050 | 0.300 | 2.350 | 198000 | 14.225 | -1.050 | 15.275 | ... | ... | 0.434066 |
0.395747 | 1.800 | 1.750 | 1.675 | 0.250 | 1.925 | 200000 | 15.775 | -1.075 | 16.850 | ... | ... | 0.402522 |
0.358375 | ... | ... | 1.350 | 0.200 | 1.550 | 202000 | 17.375 | -1.125 | 18.500 | ... | ... | 0.369166 |
0.321325 | ... | ... | 1.100 | 0.150 | 1.250 | 204000 | 19.050 | -1.175 | 20.225 | ... | ... | 0.337188 |
0.287431 | ... | ... | 0.900 | 0.125 | 1.025 | 206000 | 20.800 | -1.200 | 22 | ... | ... | 0.309092 |
0.253312 | ... | ... | 0.725 | 0.100 | 0.825 | 208000 | 22.600 | -1.250 | 23.850 | ... | ... | 0.28469 |
0.223374 | ... | ... | 0.600 | 0.075 | 0.675 | 210000 | 24.450 | -1.250 | 25.700 | ... | ... | 0.265377 |
0.195532 | ... | ... | 0.500 | 0.050 | 0.550 | 212000 | 26.325 | -1.275 | 27.600 | ... | ... | 0.249199 |
0.170693 | ... | ... | 0.400 | 0.050 | 0.450 | 214000 | 28.225 | -1.325 | 29.550 | ... | ... | 0.236492 |
0.149893 | ... | ... | 0.350 | 0.025 | 0.375 | 216000 | 30.175 | -1.325 | 31.500 | ... | ... | 0.230539 |
0.134189 | ... | ... | 0.300 | 0.025 | 0.325 | 218000 | 32.125 | -1.350 | 33.475 | ... | ... | 0.225092 |
0.11832 | ... | ... | 0.250 | 0.025 | 0.275 | 220000 | 34.100 | -1.350 | 35.450 | ... | ... | 0.223038 |
0.10205 | ... | ... | 0.225 | 0 | 0.225 | 222000 | 36.100 | -1.350 | 37.450 | ... | ... | 0.224033 |
0.092363 | ... | ... | 0.200 | 0 | 0.200 | 224000 | 38.100 | -1.350 | 39.450 | ... | ... | 0.225023 |
0.082752 | ... | ... | 0.175 | 0 | 0.175 | 226000 | 40.100 | -1.350 | 41.450 | ... | ... | 0.226007 |
0.073127 | ... | ... | 0.150 | 0 | 0.150 | 228000 | 42.100 | -1.350 | 43.450 | ... | ... | 0.226987 |
0.063379 | ... | ... | 0.125 | 0 | 0.125 | 230000 | 44.100 | -1.350 | 45.450 | ... | ... | 0.227961 |
0.061841 | ... | ... | 0.125 | 0 | 0.125 | 232000 | 46.100 | -1.350 | 47.450 | ... | ... | 0.228929 |
0.052105 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 48.100 | -1.350 | 49.450 | ... | ... | 0.229893 |
0.050923 | ... | ... | 0.100 | 0 | 0.100 | 236000 | 50.100 | -1.350 | 51.450 | ... | ... | 0.230851 |
0.049815 | ... | ... | 0.100 | 0 | 0.100 | 238000 | 52.100 | -1.350 | 53.450 | ... | ... | 0.231805 |
0.040088 | ... | ... | 0.075 | 0 | 0.075 | 240000 | 54.100 | -1.350 | 55.450 | ... | ... | 0.232753 |
0.039264 | ... | ... | 0.075 | 0 | 0.075 | 242000 | 56.100 | -1.350 | 57.450 | ... | ... | 0.233697 |
0.038484 | ... | ... | 0.075 | 0 | 0.075 | 244000 | 58.100 | -1.350 | 59.450 | ... | ... | 0.234636 |
0.037748 | ... | ... | 0.075 | 0 | 0.075 | 246000 | 60.100 | -1.350 | 61.450 | ... | ... | 0.23557 |
0.027852 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 62.100 | -1.350 | 63.450 | ... | ... | 0.2365 |
0.02734 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 64.100 | -1.350 | 65.450 | ... | ... | 0.237425 |
0.026854 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 66.100 | -1.350 | 67.450 | ... | ... | 0.238345 |
0.026394 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 68.100 | -1.350 | 69.450 | ... | ... | 0.239261 |
0.025957 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 70.100 | -1.350 | 71.450 | ... | ... | 0.240173 |
0.025541 | ... | ... | 0.050 | 0 | 0.050 | 258000 | 72.100 | -1.350 | 73.450 | ... | ... | 0.24108 |
0.025143 | ... | ... | 0.050 | 0 | 0.050 | 260000 | 74.100 | -1.350 | 75.450 | ... | ... | 0.241983 |
0.024762 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 76.100 | -1.350 | 77.450 | ... | ... | 0.242882 |
0.024397 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 78.100 | -1.350 | 79.450 | ... | ... | 0.243776 |
0.024049 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 80.100 | -1.350 | 81.450 | ... | ... | 0.244666 |
0.023715 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 82.100 | -1.350 | 83.450 | ... | ... | 0.245552 |
0.023396 | ... | ... | 0.050 | 0 | 0.050 | 270000 | 84.100 | -1.350 | 85.450 | ... | ... | 0.246434 |
0.023088 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 86.100 | -1.350 | 87.450 | ... | ... | 0.247312 |
0.022792 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 88.100 | -1.350 | 89.450 | ... | ... | 0.248185 |
0.022508 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 90.100 | -1.350 | 91.450 | ... | ... | 0.249055 |
0.022234 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 92.100 | -1.350 | 93.450 | ... | ... | 0.249921 |
0.021971 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 94.100 | -1.350 | 95.450 | ... | ... | 0.250782 |
0.012983 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 96.100 | -1.350 | 97.450 | ... | ... | 0.25164 |
0.01283 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 98.100 | -1.350 | 99.450 | ... | ... | 0.252495 |
0.012683 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 100.100 | -1.350 | 101.450 | ... | ... | 0.253345 |
0.01254 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 102.100 | -1.350 | 103.450 | ... | ... | 0.254192 |
0.012403 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 104.100 | -1.350 | 105.450 | ... | ... | 0.255035 |
0.012268 | ... | ... | 0.025 | 0 | 0.025 | 292000 | 106.100 | -1.350 | 107.450 | ... | ... | 0.255874 |
0.012139 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 108.100 | -1.350 | 109.450 | ... | ... | 0.256709 |
0.012014 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 110.100 | -1.350 | 111.450 | ... | ... | 0.257542 |
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.