Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989483 | ... | ... | 1051'4 | 0'0 | 1051'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000454 |
0.981749 | ... | ... | 611'4 | 0'0 | 611'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001375 |
0.981474 | ... | ... | 591'4 | 0'0 | 591'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001438 |
0.981202 | ... | ... | 571'4 | 0'0 | 571'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001505 |
0.980933 | ... | ... | 551'4 | 0'0 | 551'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001576 |
0.980667 | ... | ... | 531'4 | 0'0 | 531'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001651 |
0.980404 | ... | ... | 511'4 | 0'0 | 511'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001731 |
0.980144 | ... | ... | 491'4 | 0'0 | 491'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001816 |
0.979886 | ... | ... | 471'4 | 0'0 | 471'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001908 |
0.979632 | ... | ... | 451'4 | 0'0 | 451'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002006 |
0.979379 | ... | ... | 431'4 | 0'0 | 431'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002112 |
0.97913 | ... | ... | 411'4 | 0'0 | 411'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002227 |
0.978882 | ... | ... | 391'4 | 0'0 | 391'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002352 |
0.978636 | ... | ... | 371'4 | 0'0 | 371'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002489 |
0.978393 | ... | ... | 351'4 | 0'0 | 351'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002638 |
0.978152 | ... | ... | 331'4 | 0'0 | 331'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002804 |
0.978032 | ... | ... | 321'4 | 0'0 | 321'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002893 |
0.977912 | ... | ... | 311'4 | 0'0 | 311'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002988 |
0.977794 | ... | ... | 301'4 | 0'0 | 301'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003088 |
0.977675 | ... | ... | 291'4 | 0'0 | 291'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003194 |
0.977557 | ... | ... | 281'4 | 0'0 | 281'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003306 |
0.97744 | ... | ... | 271'4 | 0'0 | 271'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003426 |
0.977323 | ... | ... | 261'4 | 0'0 | 261'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003553 |
0.977206 | ... | ... | 251'4 | 0'0 | 251'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00369 |
0.97709 | ... | ... | 241'4 | 0'0 | 241'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003836 |
0.976974 | ... | ... | 231'4 | 0'0 | 231'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003994 |
0.976858 | ... | ... | 221'4 | 0'0 | 221'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004164 |
0.976743 | ... | ... | 211'4 | 0'0 | 211'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004347 |
0.976629 | ... | ... | 201'4 | 0'0 | 201'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004548 |
0.976514 | ... | ... | 191'4 | 0'0 | 191'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004766 |
0.976401 | ... | ... | 181'4 | 0'0 | 181'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005004 |
0.976287 | ... | ... | 171'4 | 0'0 | 171'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005267 |
0.976174 | ... | ... | 161'4 | 0'0 | 161'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005559 |
0.976061 | ... | ... | 151'4 | 0'0 | 151'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005884 |
0.975949 | ... | ... | 141'4 | 0'0 | 141'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006249 |
0.975837 | ... | ... | 131'4 | 0'0 | 131'4 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011511 |
0.975726 | ... | ... | 121'4 | 0'0 | 121'4 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012305 |
0.971486 | ... | ... | 111'5 | 0'0 | 111'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018011 |
0.962838 | ... | ... | 101'7 | 0'0 | 101'7 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.02834 |
0.953538 | ... | ... | 92'1 | 0'0 | 92'1 | 11000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.03902 |
0.939617 | ... | ... | 82'4 | 0'0 | 82'4 | 11100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.054283 |
0.91768 | ... | ... | 73'1 | 0'0 | 73'1 | 11200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.074145 |
0.891225 | ... | ... | 63'7 | 0'0 | 63'7 | 11300 | 2'5 | 0'0 | 2'5 | ... | ... | -0.104934 |
0.849336 | ... | ... | 55'2 | 0'0 | 55'2 | 11400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.145118 |
0.799691 | ... | ... | 47'0 | 0'0 | 47'0 | 11500 | 5'5 | 0'0 | 5'5 | ... | ... | -0.195699 |
0.741082 | ... | ... | 39'2 | 0'0 | 39'2 | 11600 | 7'7 | 0'0 | 7'7 | ... | ... | -0.254943 |
0.672474 | ... | ... | 32'2 | 0'0 | 32'2 | 11700 | 10'7 | 0'0 | 10'7 | ... | ... | -0.323878 |
0.596711 | ... | ... | 26'1 | 0'0 | 26'1 | 11800 | 14'5 | 0'0 | 14'5 | ... | ... | -0.399126 |
0.51829 | ... | ... | 20'4 | 0'0 | 20'4 | 11900 | 19'0 | 0'0 | 19'0 | ... | ... | -0.477735 |
0.438334 | ... | ... | 15'6 | 0'0 | 15'6 | 12000 | 24'2 | 0'0 | 24'2 | ... | ... | -0.557562 |
0.361059 | ... | ... | 11'7 | 0'0 | 11'7 | 12100 | 30'2 | 0'0 | 30'2 | ... | ... | -0.635379 |
0.28946 | ... | ... | 8'6 | 0'0 | 8'6 | 12200 | 37'1 | 0'0 | 37'1 | ... | ... | -0.706708 |
0.226987 | ... | ... | 6'3 | 0'0 | 6'3 | 12300 | 44'5 | 0'0 | 44'5 | ... | ... | -0.770595 |
0.172708 | ... | ... | 4'4 | 0'0 | 4'4 | 12400 | 52'7 | 0'0 | 52'7 | ... | ... | -0.821981 |
0.128408 | ... | ... | 3'1 | 0'0 | 3'1 | 12500 | 61'4 | 0'0 | 61'4 | ... | ... | -0.865101 |
0.093128 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 70'4 | 0'0 | 70'4 | ... | ... | -0.898935 |
0.068512 | ... | ... | 1'4 | 0'0 | 1'4 | 12700 | 79'6 | 0'0 | 79'6 | ... | ... | -0.925658 |
0.052264 | ... | ... | 1'1 | 0'0 | 1'1 | 12800 | 89'3 | 0'0 | 89'3 | ... | ... | -0.940562 |
0.03659 | ... | ... | 0'6 | 0'0 | 0'6 | 12900 | 99'1 | 0'0 | 99'1 | ... | ... | -0.950607 |
0.030014 | ... | ... | 0'5 | 0'0 | 0'5 | 13000 | 108'7 | 0'0 | 108'7 | ... | ... | -0.959908 |
0.023937 | ... | ... | 0'4 | 0'0 | 0'4 | 13100 | 118'6 | 0'0 | 118'6 | ... | ... | -0.964644 |
0.018191 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 128'5 | 0'0 | 128'5 | ... | ... | -0.968957 |
0.017253 | ... | ... | 0'3 | 0'0 | 0'3 | 13300 | 138'5 | 0'0 | 138'5 | ... | ... | -0.969121 |
0.011982 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 148'4 | 0'0 | 148'4 | ... | ... | -0.972832 |
0.011433 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 158'4 | 0'0 | 158'4 | ... | ... | -0.972729 |
0.010941 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 168'4 | 0'0 | 168'4 | ... | ... | -0.972626 |
0.00602 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 178'4 | 0'0 | 178'4 | ... | ... | -0.972523 |
0.005783 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 188'4 | 0'0 | 188'4 | ... | ... | -0.972421 |
0.005568 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 198'4 | 0'0 | 198'4 | ... | ... | -0.972319 |
0.00537 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 208'4 | 0'0 | 208'4 | ... | ... | -0.972217 |
0.00519 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 218'4 | 0'0 | 218'4 | ... | ... | -0.972115 |
0.005024 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 228'4 | 0'0 | 228'4 | ... | ... | -0.972014 |
0.004871 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 238'4 | 0'0 | 238'4 | ... | ... | -0.971912 |
0.004727 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 248'4 | 0'0 | 248'4 | ... | ... | -0.971811 |
0.004594 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 258'4 | 0'0 | 258'4 | ... | ... | -0.97171 |
0.004471 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 268'4 | 0'0 | 268'4 | ... | ... | -0.97161 |
0.004356 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 278'4 | 0'0 | 278'4 | ... | ... | -0.971509 |
0.004247 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 288'4 | 0'0 | 288'4 | ... | ... | -0.971409 |
0.004144 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 298'4 | 0'0 | 298'4 | ... | ... | -0.971309 |
0.004048 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 308'4 | 0'0 | 308'4 | ... | ... | -0.97121 |
0.003958 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 318'4 | 0'0 | 318'4 | ... | ... | -0.97111 |
0.003873 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 328'4 | 0'0 | 328'4 | ... | ... | -0.971011 |
0.003792 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 338'4 | 0'0 | 338'4 | ... | ... | -0.970912 |
0.003715 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 348'4 | 0'0 | 348'4 | ... | ... | -0.970813 |
0.003573 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 368'4 | 0'0 | 368'4 | ... | ... | -0.970616 |
0.003445 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 388'4 | 0'0 | 388'4 | ... | ... | -0.970419 |
0.003327 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 408'4 | 0'0 | 408'4 | ... | ... | -0.970223 |
0.00322 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 428'4 | 0'0 | 428'4 | ... | ... | -0.970028 |
0.003122 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 448'4 | 0'0 | 448'4 | ... | ... | -0.969834 |
0.003031 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 468'4 | 0'0 | 468'4 | ... | ... | -0.969641 |
0.002946 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 488'4 | 0'0 | 488'4 | ... | ... | -0.969448 |
0.002868 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 508'4 | 0'0 | 508'4 | ... | ... | -0.969256 |
0.002796 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 528'4 | 0'0 | 528'4 | ... | ... | -0.969065 |
0.002728 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 548'4 | 0'0 | 548'4 | ... | ... | -0.968875 |
0.002665 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 568'4 | 0'0 | 568'4 | ... | ... | -0.968685 |
0.002605 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 588'4 | 0'0 | 588'4 | ... | ... | -0.968496 |
0.002549 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 608'4 | 0'0 | 608'4 | ... | ... | -0.968308 |
0.002497 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 628'4 | 0'0 | 628'4 | ... | ... | -0.96812 |
0.002447 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 648'4 | 0'0 | 648'4 | ... | ... | -0.967933 |
0.0024 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 668'4 | 0'0 | 668'4 | ... | ... | -0.967746 |
0.002355 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 688'4 | 0'0 | 688'4 | ... | ... | -0.96756 |
0.002313 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 708'4 | 0'0 | 708'4 | ... | ... | -0.967375 |
0.002273 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 728'4 | 0'0 | 728'4 | ... | ... | -0.96719 |
0.002235 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 748'4 | 0'0 | 748'4 | ... | ... | -0.967006 |
0.002198 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 768'4 | 0'0 | 768'4 | ... | ... | -0.966823 |
0.002163 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 788'4 | 0'0 | 788'4 | ... | ... | -0.96664 |
0.00213 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 808'4 | 0'0 | 808'4 | ... | ... | -0.966457 |
0.002099 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 828'4 | 0'0 | 828'4 | ... | ... | -0.966275 |
0.002069 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 848'4 | 0'0 | 848'4 | ... | ... | -0.966094 |
0.00204 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 868'4 | 0'0 | 868'4 | ... | ... | -0.965913 |
0.002012 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 888'4 | 0'0 | 888'4 | ... | ... | -0.965733 |
0.001985 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 908'4 | 0'0 | 908'4 | ... | ... | -0.965553 |
0.00196 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 928'4 | 0'0 | 928'4 | ... | ... | -0.965374 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1608'4 | 0'0 | 1608'4 | ... | ... | -0.95955 |
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.