Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.127776 | ... | ... | 253'6 | 0'0 | 253'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017689 |
0.131284 | ... | ... | 243'6 | 0'0 | 243'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018334 |
0.134992 | ... | ... | 233'6 | 0'0 | 233'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019025 |
0.138922 | ... | ... | 223'6 | 0'0 | 223'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019765 |
0.143098 | ... | ... | 213'6 | 0'0 | 213'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020561 |
0.147549 | ... | ... | 203'6 | 0'0 | 203'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021423 |
0.152306 | ... | ... | 193'6 | 0'0 | 193'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022358 |
0.15741 | ... | ... | 183'6 | 0'0 | 183'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02337 |
0.162906 | ... | ... | 173'6 | 0'0 | 173'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024483 |
0.168846 | ... | ... | 163'6 | 0'0 | 163'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025707 |
0.175298 | ... | ... | 153'6 | 0'0 | 153'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027056 |
0.182341 | ... | ... | 143'6 | 0'0 | 143'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028563 |
0.190073 | ... | ... | 133'6 | 0'0 | 133'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03025 |
0.198616 | ... | ... | 123'6 | 0'0 | 123'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032159 |
0.213559 | ... | ... | 113'7 | 0'0 | 113'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034341 |
0.224437 | ... | ... | 103'7 | 0'0 | 103'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036864 |
0.236762 | ... | ... | 93'7 | 0'0 | 93'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.063523 |
0.256723 | ... | ... | 84'0 | 0'0 | 84'0 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.068859 |
0.273369 | ... | ... | 74'0 | 0'0 | 74'0 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.097163 |
0.284749 | ... | ... | 68'0 | 0'0 | 68'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | 0.102832 |
0.2948 | ... | ... | 66'1 | 0'0 | 66'1 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | 0.104898 |
0.29906 | ... | ... | 64'1 | 0'0 | 64'1 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.107063 |
0.303482 | ... | ... | 62'1 | 0'0 | 62'1 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | 0.10933 |
0.308076 | ... | ... | 60'1 | 0'0 | 60'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | 0.111713 |
0.312854 | ... | ... | 58'1 | 0'0 | 58'1 | 9860 | 0'4 | 0'0 | 0'4 | ... | ... | 0.135233 |
0.317828 | ... | ... | 56'1 | 0'0 | 56'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | 0.138255 |
0.328978 | ... | ... | 54'2 | 0'0 | 54'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.141442 |
0.334421 | ... | ... | 52'2 | 0'0 | 52'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 0.144809 |
0.340109 | ... | ... | 50'2 | 0'0 | 50'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | 0.167911 |
0.35186 | ... | ... | 48'3 | 0'0 | 48'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | 0.172055 |
0.358112 | ... | ... | 46'3 | 0'0 | 46'3 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | 0.176453 |
0.364667 | ... | ... | 44'3 | 0'0 | 44'3 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.199323 |
0.377165 | ... | ... | 42'4 | 0'0 | 42'4 | 10020 | 0'6 | 0'0 | 0'6 | ... | ... | 0.204656 |
0.384414 | ... | ... | 40'4 | 0'0 | 40'4 | 10040 | 0'7 | 0'0 | 0'7 | ... | ... | 0.227175 |
0.397433 | ... | ... | 38'5 | 0'0 | 38'5 | 10060 | 0'7 | 0'0 | 0'7 | ... | ... | 0.233582 |
0.410634 | ... | ... | 36'6 | 0'0 | 36'6 | 10080 | 1'0 | 0'0 | 1'0 | ... | ... | 0.256141 |
0.42404 | ... | ... | 34'7 | 0'0 | 34'7 | 10100 | 1'1 | 0'0 | 1'1 | ... | ... | 0.278265 |
0.437667 | ... | ... | 33'0 | 0'0 | 33'0 | 10120 | 1'2 | 0'0 | 1'2 | ... | ... | 0.300151 |
0.451543 | ... | ... | 31'1 | 0'0 | 31'1 | 10140 | 1'3 | 0'0 | 1'3 | ... | ... | 0.321958 |
0.465695 | ... | ... | 29'2 | 0'0 | 29'2 | 10160 | 1'5 | 0'0 | 1'5 | ... | ... | 0.354527 |
0.483939 | ... | ... | 27'4 | 0'0 | 27'4 | 10180 | 1'6 | 0'0 | 1'6 | ... | ... | 0.375847 |
0.501858 | ... | ... | 25'6 | 0'0 | 25'6 | 10200 | 2'2 | 0'2 | 2'0 | 2'2 | 2'2 | 0.421869 |
0.51947 | ... | ... | 24'0 | 0'0 | 24'0 | 10220 | 2'2 | 0'0 | 2'2 | ... | ... | 0.435156 |
0.539341 | ... | ... | 22'3 | 0'0 | 22'3 | 10240 | 2'5 | 0'0 | 2'5 | ... | ... | 0.46921 |
0.558111 | ... | ... | 20'6 | 0'0 | 20'6 | 10260 | 3'0 | 0'0 | 3'0 | ... | ... | 0.50037 |
0.577464 | ... | ... | 19'2 | 0'0 | 19'2 | 10280 | 3'4 | 0'0 | 3'4 | ... | ... | 0.532835 |
0.594915 | ... | ... | 17'6 | 0'0 | 17'6 | 10300 | 4'0 | 0'0 | 4'0 | ... | ... | 0.561307 |
0.610466 | ... | ... | 16'2 | 0'0 | 16'2 | 10320 | 4'5 | 0'0 | 4'5 | ... | ... | 0.588142 |
0.624628 | ... | ... | 14'7 | 0'0 | 14'7 | 10340 | 5'1 | 0'0 | 5'1 | ... | ... | 0.60905 |
0.636427 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 5'7 | 0'0 | 5'7 | ... | ... | 0.627973 |
0.644993 | ... | ... | 12'3 | 0'0 | 12'3 | 10380 | 6'5 | 0'0 | 6'5 | ... | ... | 0.641471 |
0.650217 | ... | ... | 11'1 | 0'0 | 11'1 | 10400 | 8'2 | 0'7 | 7'3 | 8'2 | 8'2 | 0.649872 |
0.651807 | ... | ... | 10'1 | 0'0 | 10'1 | 10420 | 8'3 | 0'0 | 8'3 | ... | ... | 0.651751 |
0.649448 | ... | ... | 9'0 | 0'0 | 9'0 | 10440 | 9'2 | 0'0 | 9'2 | ... | ... | 0.647454 |
0.64294 | ... | ... | 8'0 | 0'0 | 8'0 | 10460 | 10'2 | 0'0 | 10'2 | ... | ... | 0.636144 |
0.632927 | ... | ... | 7'2 | 0'0 | 7'2 | 10480 | 11'4 | 0'0 | 11'4 | ... | ... | 0.618985 |
0.619228 | ... | ... | 6'4 | 0'0 | 6'4 | 10500 | 12'6 | 0'0 | 12'6 | ... | ... | 0.59522 |
0.601614 | ... | ... | 5'6 | 0'0 | 5'6 | 10520 | 14'0 | 0'0 | 14'0 | ... | ... | 0.56373 |
0.581579 | ... | ... | 5'1 | 0'0 | 5'1 | 10540 | 15'3 | 0'0 | 15'3 | ... | ... | 0.527205 |
0.557902 | ... | ... | 4'4 | 0'0 | 4'4 | 10560 | 16'6 | 0'0 | 16'6 | ... | ... | 0.481532 |
0.533445 | ... | ... | 4'0 | 0'0 | 4'0 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | 0.43268 |
0.510029 | ... | ... | 3'5 | 0'0 | 3'5 | 10600 | 19'7 | 0'0 | 19'7 | ... | ... | 0.385022 |
0.484804 | ... | ... | 3'2 | 0'0 | 3'2 | 10620 | 21'4 | 0'0 | 21'4 | ... | ... | 0.328786 |
0.457537 | ... | ... | 2'7 | 0'0 | 2'7 | 10640 | 23'1 | 0'0 | 23'1 | ... | ... | 0.258509 |
0.434458 | ... | ... | 2'5 | 0'0 | 2'5 | 10660 | 24'7 | 0'0 | 24'7 | ... | ... | 0.194785 |
0.4105 | ... | ... | 2'3 | 0'0 | 2'3 | 10680 | 26'5 | 0'0 | 26'5 | ... | ... | 0.106968 |
0.385494 | ... | ... | 2'1 | 0'0 | 2'1 | 10700 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.35922 | ... | ... | 1'7 | 0'0 | 1'7 | 10720 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0.3414 | ... | ... | 1'6 | 0'0 | 1'6 | 10740 | 32'0 | 0'0 | 32'0 | ... | ... | 0 |
0.323599 | ... | ... | 1'5 | 0'0 | 1'5 | 10760 | 33'7 | 0'0 | 33'7 | ... | ... | 0 |
0.30574 | ... | ... | 1'4 | 0'0 | 1'4 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | 0 |
0.287743 | ... | ... | 1'3 | 0'0 | 1'3 | 10800 | 37'5 | 0'0 | 37'5 | ... | ... | 0 |
0.269517 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
0.263788 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
0.245691 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.240718 | ... | ... | 1'1 | 0'0 | 1'1 | 10880 | 45'2 | 0'0 | 45'2 | ... | ... | 0 |
0.22257 | ... | ... | 1'0 | 0'0 | 1'0 | 10900 | 47'2 | 0'0 | 47'2 | ... | ... | 0 |
0.218268 | ... | ... | 1'0 | 0'0 | 1'0 | 10920 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
0.214188 | ... | ... | 1'0 | 0'0 | 1'0 | 10940 | 51'1 | 0'0 | 51'1 | ... | ... | 0 |
0.196172 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 53'1 | 0'0 | 53'1 | ... | ... | 0 |
0.192641 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 55'1 | 0'0 | 55'1 | ... | ... | 0 |
0.189279 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 57'0 | 0'0 | 57'0 | ... | ... | 0 |
0.186074 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 59'0 | 0'0 | 59'0 | ... | ... | 0 |
0.168234 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 61'0 | 0'0 | 61'0 | ... | ... | 0 |
0.165473 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 63'0 | 0'0 | 63'0 | ... | ... | 0 |
0.16283 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 64'7 | 0'0 | 64'7 | ... | ... | 0 |
0.144537 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 66'7 | 0'0 | 66'7 | ... | ... | 0 |
0.117505 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 76'6 | 0'0 | 76'6 | ... | ... | 0 |
0.091837 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 86'5 | 0'0 | 86'5 | ... | ... | 0 |
0.086207 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 96'4 | 0'0 | 96'4 | ... | ... | 0 |
0.062457 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 106'4 | 0'0 | 106'4 | ... | ... | 0 |
0.059146 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 116'3 | 0'0 | 116'3 | ... | ... | 0 |
0.034861 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 126'3 | 0'0 | 126'3 | ... | ... | 0 |
0.033202 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 136'2 | 0'0 | 136'2 | ... | ... | 0 |
0.03173 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 146'2 | 0'0 | 146'2 | ... | ... | 0 |
0.030418 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 156'2 | 0'0 | 156'2 | ... | ... | 0 |
0.029237 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 166'2 | 0'0 | 166'2 | ... | ... | 0 |
0.028164 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 176'2 | 0'0 | 176'2 | ... | ... | 0 |
0.027193 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 186'2 | 0'0 | 186'2 | ... | ... | 0 |
0.026306 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 196'2 | 0'0 | 196'2 | ... | ... | 0 |
0.025484 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 206'2 | 0'0 | 206'2 | ... | ... | 0 |
0.024731 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 216'2 | 0'0 | 216'2 | ... | ... | 0 |
0.024038 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 226'2 | 0'0 | 226'2 | ... | ... | 0 |
0.022222 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 256'2 | 0'0 | 256'2 | ... | ... | 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.