Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.936639 | ... | ... | 256'2 | 0'0 | 256'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003624 |
0.934584 | ... | ... | 246'2 | 0'0 | 246'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003772 |
0.9324 | ... | ... | 236'2 | 0'0 | 236'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003932 |
0.930074 | ... | ... | 226'2 | 0'0 | 226'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004103 |
0.92759 | ... | ... | 216'2 | 0'0 | 216'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004289 |
0.924929 | ... | ... | 206'2 | 0'0 | 206'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004491 |
0.922068 | ... | ... | 196'2 | 0'0 | 196'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004712 |
0.918983 | ... | ... | 186'2 | 0'0 | 186'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004953 |
0.91564 | ... | ... | 176'2 | 0'0 | 176'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00522 |
0.912004 | ... | ... | 166'2 | 0'0 | 166'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005515 |
0.908029 | ... | ... | 156'2 | 0'0 | 156'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005843 |
0.903659 | ... | ... | 146'2 | 0'0 | 146'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006214 |
0.898825 | ... | ... | 136'2 | 0'0 | 136'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006632 |
0.89344 | ... | ... | 126'2 | 0'0 | 126'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007111 |
0.886 | ... | ... | 116'3 | 0'0 | 116'3 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007664 |
0.879077 | ... | ... | 106'3 | 0'0 | 106'3 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014271 |
0.871145 | ... | ... | 96'3 | 0'0 | 96'3 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015554 |
0.86035 | ... | ... | 86'4 | 0'0 | 86'4 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023176 |
0.849399 | ... | ... | 76'4 | 0'0 | 76'4 | 9700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.025706 |
0.840112 | ... | ... | 70'5 | 0'0 | 70'5 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02753 |
0.837358 | ... | ... | 68'5 | 0'0 | 68'5 | 9780 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034698 |
0.834491 | ... | ... | 66'5 | 0'0 | 66'5 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035552 |
0.831502 | ... | ... | 64'5 | 0'0 | 64'5 | 9820 | 0'4 | 0'0 | 0'4 | ... | ... | -0.036453 |
0.82664 | ... | ... | 62'6 | 0'0 | 62'6 | 9840 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037405 |
0.82336 | ... | ... | 60'6 | 0'0 | 60'6 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | -0.044893 |
0.819929 | ... | ... | 58'6 | 0'0 | 58'6 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04612 |
0.814564 | ... | ... | 56'7 | 0'0 | 56'7 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047424 |
0.810773 | ... | ... | 54'7 | 0'0 | 54'7 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | -0.055241 |
0.80501 | ... | ... | 53'0 | 0'0 | 53'0 | 9940 | 0'6 | 0'0 | 0'6 | ... | ... | -0.056889 |
0.800801 | ... | ... | 51'0 | 0'0 | 51'0 | 9960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.064944 |
0.794578 | ... | ... | 49'1 | 0'0 | 49'1 | 9980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.067002 |
0.84735 | 44'0 | 44'0 | 47'2 | -3'2 | 44'0 | 10000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.08127 |
0.783108 | ... | ... | 45'2 | 0'0 | 45'2 | 10020 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.095042 |
0.776041 | ... | ... | 43'3 | 0'0 | 43'3 | 10040 | 1'2 | 0'0 | 1'2 | ... | ... | -0.09275 |
0.768644 | ... | ... | 41'4 | 0'0 | 41'4 | 10060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.101772 |
0.760887 | ... | ... | 39'5 | 0'0 | 39'5 | 10080 | 1'4 | 0'0 | 1'4 | ... | ... | -0.111117 |
0.751044 | ... | ... | 37'7 | 0'0 | 37'7 | 10100 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | -0.135741 |
0.742471 | ... | ... | 36'0 | 0'0 | 36'0 | 10120 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.131055 |
0.731802 | ... | ... | 34'2 | 0'0 | 34'2 | 10140 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | -0.146808 |
0.720677 | ... | ... | 32'4 | 0'0 | 32'4 | 10160 | 2'3 | 0'0 | 2'3 | ... | ... | -0.167401 |
0.707575 | ... | ... | 30'7 | 0'0 | 30'7 | 10180 | 2'5 | 0'0 | 2'5 | ... | ... | -0.183663 |
0.695429 | ... | ... | 29'1 | 0'0 | 29'1 | 10200 | 4'0 | 1'0 | 3'0 | 4'0 | 2'7 | -0.231812 |
0.681329 | ... | ... | 27'4 | 0'0 | 27'4 | 10220 | 3'2 | 0'0 | 3'2 | ... | ... | -0.221996 |
0.666671 | ... | ... | 25'7 | 0'0 | 25'7 | 10240 | 3'5 | 0'0 | 3'5 | ... | ... | -0.243914 |
0.650278 | ... | ... | 24'3 | 0'0 | 24'3 | 10260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.269595 |
0.634348 | ... | ... | 22'6 | 0'0 | 22'6 | 10280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.292963 |
0.616717 | ... | ... | 21'2 | 0'0 | 21'2 | 10300 | 6'2 | 1'2 | 5'0 | 6'2 | 5'0 | -0.340331 |
0.597664 | ... | ... | 19'7 | 0'0 | 19'7 | 10320 | 6'1 | 0'4 | 5'5 | 6'1 | 6'1 | -0.357274 |
0.578614 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'2 | 1'0 | 6'2 | 7'2 | 7'2 | -0.391471 |
0.557799 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | -0.412423 |
0.536514 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 7'5 | 0'0 | 7'5 | ... | ... | -0.446387 |
0.514618 | ... | ... | 14'5 | 0'0 | 14'5 | 10400 | 10'2 | 1'7 | 8'3 | 10'2 | 7'6 | -0.483103 |
0.492133 | ... | ... | 13'4 | 0'0 | 13'4 | 10420 | 9'2 | 0'0 | 9'2 | ... | ... | -0.518322 |
0.469108 | ... | ... | 12'3 | 0'0 | 12'3 | 10440 | 10'2 | 0'1 | 10'1 | 10'2 | 10'2 | -0.555642 |
0.430536 | 10'0 | 8'6 | 11'3 | -2'5 | 8'6 | 10460 | 11'1 | 0'0 | 11'1 | ... | ... | -0.595689 |
0.413288 | 9'1 | 9'1 | 10'3 | -1'2 | 9'1 | 10480 | 13'1 | 1'0 | 12'1 | 13'1 | 13'1 | -0.620406 |
0.37653 | 8'7 | 6'7 | 9'4 | -2'2 | 7'2 | 10500 | 15'3 | 2'1 | 13'2 | 15'3 | 15'3 | -0.637284 |
0.375676 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 14'3 | 0'0 | 14'3 | ... | ... | -0.722586 |
0.346804 | 7'3 | 7'3 | 7'7 | -0'4 | 7'3 | 10540 | 15'5 | 0'0 | 15'5 | ... | ... | -0.76669 |
0.330321 | ... | ... | 7'1 | 0'0 | 7'1 | 10560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.815938 |
0.309098 | ... | ... | 6'4 | 0'0 | 6'4 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | -0.865643 |
0.254001 | 5'3 | 4'2 | 6'0 | -1'6 | 4'2 | 10600 | 19'5 | 0'0 | 19'5 | ... | ... | -0.928755 |
0.241179 | 4'1 | 4'1 | 5'3 | -1'2 | 4'1 | 10620 | 21'1 | 0'0 | 21'1 | ... | ... | -0.998831 |
0.252166 | ... | ... | 5'0 | 0'0 | 5'0 | 10640 | 22'5 | 0'0 | 22'5 | ... | ... | -0.998831 |
0.19725 | 3'1 | 3'1 | 4'4 | -1'3 | 3'1 | 10660 | 24'2 | 0'0 | 24'2 | ... | ... | -0.998831 |
0.18655 | 3'0 | 3'0 | 4'1 | -1'1 | 3'0 | 10680 | 25'6 | 0'0 | 25'6 | ... | ... | -0.998831 |
0.164143 | 3'2 | 2'4 | 3'6 | -1'2 | 2'4 | 10700 | 27'3 | 0'0 | 27'3 | ... | ... | -0.998831 |
0.185328 | ... | ... | 3'3 | 0'0 | 3'3 | 10720 | 29'1 | 0'0 | 29'1 | ... | ... | -0.998831 |
0.169342 | ... | ... | 3'0 | 0'0 | 3'0 | 10740 | 30'6 | 0'0 | 30'6 | ... | ... | -0.998831 |
0.157044 | ... | ... | 2'6 | 0'0 | 2'6 | 10760 | 32'4 | 0'0 | 32'4 | ... | ... | -0.998831 |
0.144892 | ... | ... | 2'4 | 0'0 | 2'4 | 10780 | 34'2 | 0'0 | 34'2 | ... | ... | -0.998831 |
0.119547 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 10800 | 36'0 | 0'0 | 36'0 | ... | ... | -0.998831 |
0.125086 | ... | ... | 2'1 | 0'0 | 2'1 | 10820 | 37'6 | 0'0 | 37'6 | ... | ... | -0.998831 |
0.113181 | ... | ... | 1'7 | 0'0 | 1'7 | 10840 | 39'5 | 0'0 | 39'5 | ... | ... | -0.998831 |
0.105816 | ... | ... | 1'6 | 0'0 | 1'6 | 10860 | 41'3 | 0'0 | 41'3 | ... | ... | -0.998831 |
0.098619 | ... | ... | 1'5 | 0'0 | 1'5 | 10880 | 43'2 | 0'0 | 43'2 | ... | ... | -0.998831 |
0.091563 | ... | ... | 1'4 | 0'0 | 1'4 | 10900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.998831 |
0.084621 | ... | ... | 1'3 | 0'0 | 1'3 | 10920 | 47'0 | 0'0 | 47'0 | ... | ... | -0.998831 |
0.077762 | ... | ... | 1'2 | 0'0 | 1'2 | 10940 | 48'7 | 0'0 | 48'7 | ... | ... | -0.998831 |
0.070957 | ... | ... | 1'1 | 0'0 | 1'1 | 10960 | 50'7 | 0'0 | 50'7 | ... | ... | -0.998831 |
0.064173 | ... | ... | 1'0 | 0'0 | 1'0 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.998831 |
0.062788 | ... | ... | 1'0 | 0'0 | 1'0 | 11000 | 54'5 | 0'0 | 54'5 | ... | ... | -0.998831 |
0.056156 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 56'5 | 0'0 | 56'5 | ... | ... | -0.998831 |
0.055 | ... | ... | 0'7 | 0'0 | 0'7 | 11040 | 58'4 | 0'0 | 58'4 | ... | ... | -0.998831 |
0.048454 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 60'4 | 0'0 | 60'4 | ... | ... | -0.998831 |
0.047499 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 62'3 | 0'0 | 62'3 | ... | ... | -0.998831 |
0.046589 | ... | ... | 0'6 | 0'0 | 0'6 | 11100 | 64'3 | 0'0 | 64'3 | ... | ... | -0.998831 |
0.031838 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 74'2 | 0'0 | 74'2 | ... | ... | -0.998831 |
0.0237 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11300 | 84'1 | 0'0 | 84'1 | ... | ... | -0.998831 |
0.021999 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 94'0 | 0'0 | 94'0 | ... | ... | -0.998831 |
0.015075 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 103'7 | 0'0 | 103'7 | ... | ... | -0.998831 |
0.014156 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 113'7 | 0'0 | 113'7 | ... | ... | -0.998831 |
0.013362 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 123'7 | 0'0 | 123'7 | ... | ... | -0.998831 |
0.007304 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 133'7 | 0'0 | 133'7 | ... | ... | -0.998831 |
0.006941 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 143'6 | 0'0 | 143'6 | ... | ... | -0.998831 |
0.006618 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 153'6 | 0'0 | 153'6 | ... | ... | -0.998831 |
0.00633 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 163'6 | 0'0 | 163'6 | ... | ... | -0.998831 |
0.006069 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 173'6 | 0'0 | 173'6 | ... | ... | -0.998831 |
0.005835 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 183'6 | 0'0 | 183'6 | ... | ... | -0.998831 |
0.005622 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 193'6 | 0'0 | 193'6 | ... | ... | -0.998831 |
0.005425 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 203'6 | 0'0 | 203'6 | ... | ... | -0.998831 |
0.005246 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 213'6 | 0'0 | 213'6 | ... | ... | -0.998831 |
0.005082 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 223'6 | 0'0 | 223'6 | ... | ... | -0.998831 |
0.004654 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 253'6 | 0'0 | 253'6 | ... | ... | -0.998831 |
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.