Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.101687 | ... | ... | 258'0 | 6'4 | 264'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029145 |
0.102318 | ... | ... | 248'0 | 6'4 | 254'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030165 |
0.102946 | ... | ... | 238'0 | 6'4 | 244'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031251 |
0.10357 | ... | ... | 228'0 | 6'4 | 234'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032414 |
0.104192 | ... | ... | 218'0 | 6'4 | 224'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.03366 |
0.104809 | ... | ... | 208'0 | 6'4 | 214'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.034997 |
0.105424 | ... | ... | 198'0 | 6'4 | 204'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.036444 |
0.106035 | ... | ... | 188'0 | 6'4 | 194'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038013 |
0.106643 | ... | ... | 178'0 | 6'4 | 184'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039709 |
0.107248 | ... | ... | 168'0 | 6'4 | 174'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041567 |
0.107849 | ... | ... | 158'0 | 6'4 | 164'4 | 8900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.043614 |
0.108448 | ... | ... | 148'0 | 6'4 | 154'4 | 9000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.045861 |
0.109044 | ... | ... | 138'1 | 6'3 | 144'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.078341 |
0.131571 | ... | ... | 128'1 | 6'4 | 134'5 | 9200 | 0'2 | -0'1 | 0'3 | ... | ... | 0.082687 |
0.133938 | ... | ... | 118'1 | 6'4 | 124'5 | 9300 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | 0.114486 |
0.136594 | ... | ... | 108'2 | 6'3 | 114'5 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.121503 |
0.16413 | ... | ... | 98'2 | 6'4 | 104'6 | 9500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | 0.129524 |
0.193521 | ... | ... | 88'4 | 6'3 | 94'7 | 9600 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | 0.166091 |
0.246572 | ... | ... | 78'5 | 6'4 | 85'1 | 9700 | 0'6 | -0'1 | 0'7 | 0'7 | 0'7 | 0.227254 |
0.301207 | ... | ... | 69'0 | 6'3 | 75'3 | 9800 | 1'1 | 0'0 | 1'1 | 1'2 | 1'1 | 0.306831 |
0.392044 | 57'2 | 54'3 | 59'5 | 6'2 | 65'7 | 9900 | 1'4 | -0'2 | 1'6 | 1'6 | 1'4 | 0.384792 |
0.467176 | ... | ... | 54'1 | 6'2 | 60'3 | 9960 | 2'0 | -0'2 | 2'2 | 2'4 | 2'2 | 0.462905 |
0.487055 | ... | ... | 52'3 | 6'1 | 58'4 | 9980 | 2'1 | -0'3 | 2'4 | 2'5 | 2'2 | 0.483513 |
0.518547 | 53'6 | 53'6 | 50'5 | 6'1 | 56'6 | 10000 | 2'3 | -0'3 | 2'6 | 3'0 | 2'3 | 0.515812 |
0.537991 | ... | ... | 48'7 | 6'0 | 54'7 | 10020 | 2'4 | -0'4 | 3'0 | 3'1 | 2'6 | 0.535857 |
0.567886 | ... | ... | 47'1 | 6'0 | 53'1 | 10040 | 2'6 | -0'4 | 3'2 | 3'6 | 3'0 | 0.566377 |
0.596768 | ... | ... | 45'4 | 5'7 | 51'3 | 10060 | 3'0 | -0'5 | 3'5 | 3'5 | 3'1 | 0.595798 |
0.624782 | ... | ... | 43'7 | 5'6 | 49'5 | 10080 | 3'2 | -0'5 | 3'7 | 4'1 | 3'5 | 0.62428 |
0.660076 | ... | ... | 42'1 | 5'7 | 48'0 | 10100 | 3'4 | -0'6 | 4'2 | 5'0 | 3'6 | 0.651953 |
0.686152 | ... | ... | 40'5 | 5'5 | 46'2 | 10120 | 3'7 | -0'6 | 4'5 | 4'7 | 4'1 | 0.686401 |
0.718452 | ... | ... | 39'0 | 5'5 | 44'5 | 10140 | 4'2 | -0'7 | 5'1 | 5'3 | 4'6 | 0.718978 |
0.749181 | ... | ... | 37'4 | 5'4 | 43'0 | 10160 | 4'5 | -0'7 | 5'4 | 5'6 | 4'7 | 0.749929 |
0.778524 | ... | ... | 36'0 | 5'3 | 41'3 | 10180 | 5'0 | -1'0 | 6'0 | 7'1 | 5'2 | 0.779447 |
0.806631 | 33'4 | 32'0 | 34'4 | 5'2 | 39'6 | 10200 | 5'3 | -1'1 | 6'4 | 7'6 | 5'4 | 0.807688 |
0.837992 | ... | ... | 33'0 | 5'2 | 38'2 | 10220 | 5'7 | -1'2 | 7'1 | 7'3 | 6'6 | 0.839114 |
0.867347 | ... | ... | 31'5 | 5'1 | 36'6 | 10240 | 6'3 | -1'3 | 7'6 | 8'1 | 6'7 | 0.868502 |
0.894897 | 30'5 | 30'5 | 30'2 | 5'0 | 35'2 | 10260 | 6'7 | -1'4 | 8'3 | 8'2 | 8'2 | 0.896058 |
0.920797 | ... | ... | 28'7 | 4'7 | 33'6 | 10280 | 7'3 | -1'5 | 9'0 | 7'6 | 7'6 | 0.921939 |
0.947634 | ... | ... | 27'5 | 4'6 | 32'3 | 10300 | 7'7 | -1'6 | 9'5 | 11'2 | 7'5 | 0.946265 |
0.972277 | ... | ... | 26'3 | 4'5 | 31'0 | 10320 | 8'4 | -1'7 | 10'3 | 10'3 | 10'3 | 0.971222 |
0.994896 | ... | ... | 25'1 | 4'4 | 29'5 | 10340 | 9'1 | -2'0 | 11'1 | 11'0 | 11'0 | 0.994098 |
1.015616 | ... | ... | 23'7 | 4'3 | 28'2 | 10360 | 9'7 | -2'0 | 11'7 | 11'7 | 11'7 | 1.016421 |
1.035635 | ... | ... | 22'6 | 4'2 | 27'0 | 10380 | 10'4 | -2'2 | 12'6 | 11'7 | 11'6 | 1.03522 |
1.053394 | ... | ... | 21'4 | 4'2 | 25'6 | 10400 | 11'2 | -2'3 | 13'5 | 15'5 | 11'7 | 1.053114 |
1.069011 | 22'1 | 18'2 | 20'4 | 4'0 | 24'4 | 10420 | 12'1 | -2'3 | 14'4 | 15'0 | 13'3 | 1.069458 |
1.082999 | 17'2 | 17'1 | 19'3 | 4'0 | 23'3 | 10440 | 12'7 | -2'4 | 15'3 | 15'1 | 15'1 | 1.082894 |
1.094645 | 20'4 | 15'4 | 18'3 | 3'7 | 22'2 | 10460 | 13'6 | -2'5 | 16'3 | 18'5 | 16'0 | 1.09459 |
1.104041 | 18'5 | 16'1 | 17'3 | 3'6 | 21'1 | 10480 | 14'5 | -2'6 | 17'3 | 18'2 | 17'5 | 1.104017 |
1.111312 | 18'7 | 13'5 | 16'4 | 3'5 | 20'1 | 10500 | 15'5 | -2'7 | 18'4 | 21'0 | 15'6 | 1.111305 |
1.116259 | 18'4 | 18'4 | 15'4 | 3'4 | 19'0 | 10520 | 16'4 | -3'0 | 19'4 | 19'7 | 18'3 | 1.116258 |
1.119009 | 14'1 | 14'1 | 14'6 | 3'2 | 18'0 | 10540 | 17'4 | -3'1 | 20'5 | ... | ... | 1.119009 |
1.119508 | ... | ... | 13'7 | 3'1 | 17'0 | 10560 | 18'4 | -3'3 | 21'7 | ... | ... | 1.119508 |
1.117781 | 15'7 | 12'2 | 13'1 | 3'0 | 16'1 | 10580 | 19'5 | -3'4 | 23'1 | 21'5 | 21'4 | 1.117785 |
1.113868 | 15'0 | 11'4 | 12'3 | 2'7 | 15'2 | 10600 | 20'6 | -3'4 | 24'2 | ... | ... | 1.113882 |
1.107764 | ... | ... | 11'5 | 2'6 | 14'3 | 10620 | 21'7 | -3'6 | 25'5 | ... | ... | 1.107801 |
1.099771 | 12'7 | 12'0 | 11'0 | 2'5 | 13'5 | 10640 | 23'1 | -3'6 | 26'7 | ... | ... | 1.099845 |
1.089786 | 9'6 | 9'6 | 10'2 | 2'5 | 12'7 | 10660 | 24'2 | -4'0 | 28'2 | 29'0 | 29'0 | 1.089415 |
1.077786 | 10'5 | 8'7 | 9'6 | 2'3 | 12'1 | 10680 | 25'5 | -4'0 | 29'5 | 28'1 | 28'1 | 1.077995 |
1.06371 | 11'5 | 7'4 | 9'1 | 2'2 | 11'3 | 10700 | 26'7 | -4'2 | 31'1 | ... | ... | 1.064029 |
1.048616 | 9'3 | 6'7 | 8'5 | 2'1 | 10'6 | 10720 | 28'2 | -4'2 | 32'4 | ... | ... | 1.049067 |
1.031777 | 9'2 | 9'0 | 8'0 | 2'1 | 10'1 | 10740 | 29'5 | -4'3 | 34'0 | ... | ... | 1.032395 |
1.014806 | 8'3 | 8'3 | 7'4 | 2'1 | 9'5 | 10760 | 31'0 | -4'4 | 35'4 | ... | ... | 1.013954 |
0.994585 | ... | ... | 7'0 | 2'0 | 9'0 | 10780 | 32'4 | -4'4 | 37'0 | ... | ... | 0.995638 |
0.974698 | 8'1 | 5'1 | 6'5 | 1'7 | 8'4 | 10800 | 33'7 | -4'5 | 38'4 | ... | ... | 0.973727 |
0.953415 | 6'7 | 6'7 | 6'1 | 1'7 | 8'0 | 10820 | 35'3 | -4'5 | 40'0 | ... | ... | 0.952421 |
0.930663 | ... | ... | 5'6 | 1'6 | 7'4 | 10840 | 36'7 | -4'6 | 41'5 | ... | ... | 0.929665 |
0.906344 | 6'5 | 4'3 | 5'3 | 1'5 | 7'0 | 10860 | 38'4 | -4'6 | 43'2 | ... | ... | 0.908782 |
0.884172 | 5'5 | 4'2 | 5'0 | 1'5 | 6'5 | 10880 | 40'0 | -4'7 | 44'7 | ... | ... | 0.883263 |
0.861047 | 4'3 | 4'0 | 4'6 | 1'4 | 6'2 | 10900 | 41'5 | -5'0 | 46'5 | ... | ... | 0.860235 |
0.836903 | 5'0 | 3'6 | 4'3 | 1'4 | 5'7 | 10920 | 43'2 | -5'0 | 48'2 | ... | ... | 0.83622 |
0.811662 | 5'1 | 3'4 | 4'1 | 1'3 | 5'4 | 10940 | 44'7 | -5'1 | 50'0 | 48'0 | 48'0 | 0.811143 |
0.785222 | 4'4 | 3'2 | 3'7 | 1'2 | 5'1 | 10960 | 46'4 | -5'2 | 51'6 | ... | ... | 0.784906 |
0.763509 | 3'3 | 3'1 | 3'5 | 1'2 | 4'7 | 10980 | 48'2 | -5'2 | 53'4 | ... | ... | 0.763442 |
0.734877 | 4'2 | 2'6 | 3'3 | 1'1 | 4'4 | 11000 | 49'7 | -5'3 | 55'2 | ... | ... | 0.735102 |
0.711769 | 2'6 | 2'5 | 3'2 | 1'0 | 4'2 | 11020 | 51'5 | -5'3 | 57'0 | ... | ... | 0.712328 |
0.688075 | 3'1 | 2'4 | 3'0 | 1'0 | 4'0 | 11040 | 53'3 | -5'4 | 58'7 | ... | ... | 0.68901 |
0.663729 | 3'6 | 2'3 | 2'7 | 0'7 | 3'6 | 11060 | 55'1 | -5'4 | 60'5 | ... | ... | 0.66509 |
0.638654 | 3'1 | 2'3 | 2'5 | 0'7 | 3'4 | 11080 | 56'7 | -5'5 | 62'4 | ... | ... | 0.640495 |
0.612761 | 3'0 | 2'2 | 2'4 | 0'6 | 3'2 | 11100 | 58'5 | -5'6 | 64'3 | ... | ... | 0.615146 |
0.503975 | 2'0 | 1'5 | 1'7 | 0'4 | 2'3 | 11200 | 67'6 | -5'7 | 73'5 | ... | ... | 0.509684 |
0.424494 | 1'5 | 1'2 | 1'3 | 0'4 | 1'7 | 11300 | 77'1 | -6'1 | 83'2 | ... | ... | 0.420574 |
0.358079 | 1'2 | 1'0 | 1'1 | 0'3 | 1'4 | 11400 | 86'6 | -6'1 | 92'7 | ... | ... | 0.357207 |
0.290415 | ... | ... | 0'7 | 0'2 | 1'1 | 11500 | 96'4 | -6'2 | 102'6 | ... | ... | 0.310585 |
0.258078 | 1'0 | 0'7 | 0'6 | 0'2 | 1'0 | 11600 | 106'2 | -6'2 | 112'4 | ... | ... | 0.265325 |
0.207647 | ... | ... | 0'6 | 0'0 | 0'6 | 11700 | 116'0 | -6'4 | 122'4 | ... | ... | 0.220306 |
0.177399 | ... | ... | 0'5 | 0'0 | 0'5 | 11800 | 126'0 | -6'3 | 132'3 | ... | ... | 0.214854 |
0.169872 | ... | ... | 0'4 | 0'1 | 0'5 | 11900 | 135'7 | -6'3 | 142'2 | ... | ... | 0.191662 |
0.141603 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12000 | 145'6 | -6'4 | 152'2 | ... | ... | 0.16937 |
0.136235 | 0'3 | 0'3 | 0'4 | 0'0 | 0'4 | 12100 | 155'6 | -6'4 | 162'2 | ... | ... | 0.167489 |
0.131394 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 12200 | 165'6 | -6'3 | 172'1 | ... | ... | 0.165874 |
0.105012 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12300 | 175'5 | -6'4 | 182'1 | ... | ... | 0.146496 |
0.101595 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 185'5 | -6'4 | 192'1 | ... | ... | 0.146077 |
0.098466 | ... | ... | 0'2 | 0'1 | 0'3 | 12500 | 195'5 | -6'3 | 202'0 | ... | ... | 0.145747 |
0.095595 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 12600 | 205'5 | -6'3 | 212'0 | ... | ... | 0.145493 |
0.070282 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 215'4 | -6'4 | 222'0 | ... | ... | 0.128843 |
0.06491 | ... | ... | 0'1 | 0'1 | 0'2 | 13000 | 245'4 | -6'4 | 252'0 | ... | ... | 0.130372 |
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.