Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999854 | ... | ... | 1022'6 | 0'0 | 1022'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.999854 | ... | ... | 582'7 | 0'0 | 582'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00145 |
0.999854 | ... | ... | 562'7 | 0'0 | 562'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001518 |
0.999854 | ... | ... | 542'7 | 0'0 | 542'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001591 |
0.999854 | ... | ... | 522'7 | 0'0 | 522'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001669 |
0.999854 | ... | ... | 502'7 | 0'0 | 502'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001751 |
0.999854 | ... | ... | 482'7 | 0'0 | 482'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001839 |
0.999854 | ... | ... | 462'7 | 0'0 | 462'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001934 |
0.999854 | ... | ... | 442'7 | 0'0 | 442'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002036 |
0.999854 | ... | ... | 422'7 | 0'0 | 422'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002146 |
0.999854 | ... | ... | 402'7 | 0'0 | 402'7 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002265 |
0.999854 | ... | ... | 382'7 | 0'0 | 382'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002395 |
0.999854 | ... | ... | 362'7 | 0'0 | 362'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002538 |
0.999854 | ... | ... | 342'7 | 0'0 | 342'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002694 |
0.999854 | ... | ... | 322'7 | 0'0 | 322'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002868 |
0.999854 | ... | ... | 312'7 | 0'0 | 312'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002962 |
0.999854 | ... | ... | 302'7 | 0'0 | 302'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003061 |
0.999854 | ... | ... | 292'7 | 0'0 | 292'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003166 |
0.999854 | ... | ... | 282'7 | 0'0 | 282'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003277 |
0.999854 | ... | ... | 272'7 | 0'0 | 272'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003396 |
0.999854 | ... | ... | 262'7 | 0'0 | 262'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003523 |
0.999854 | ... | ... | 252'7 | 0'0 | 252'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003658 |
0.999854 | ... | ... | 242'7 | 0'0 | 242'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003803 |
0.999854 | ... | ... | 232'7 | 0'0 | 232'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00396 |
0.999854 | ... | ... | 222'7 | 0'0 | 222'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004127 |
0.999854 | ... | ... | 212'7 | 0'0 | 212'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004309 |
0.999854 | ... | ... | 202'7 | 0'0 | 202'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004507 |
0.999854 | ... | ... | 192'7 | 0'0 | 192'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004723 |
0.999854 | ... | ... | 182'7 | 0'0 | 182'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004958 |
0.999854 | ... | ... | 172'7 | 0'0 | 172'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005218 |
0.999854 | ... | ... | 162'7 | 0'0 | 162'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005506 |
0.999854 | ... | ... | 152'7 | 0'0 | 152'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005825 |
0.999854 | ... | ... | 142'7 | 0'0 | 142'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006185 |
0.999854 | ... | ... | 132'7 | 0'0 | 132'7 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00659 |
0.999854 | ... | ... | 122'7 | 0'0 | 122'7 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007054 |
0.999854 | ... | ... | 112'7 | 0'0 | 112'7 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007587 |
0.999854 | ... | ... | 102'7 | 0'0 | 102'7 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008212 |
0.999854 | ... | ... | 92'7 | 0'0 | 92'7 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008949 |
0.999854 | ... | ... | 82'7 | 0'0 | 82'7 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009839 |
0.999854 | ... | ... | 72'7 | 0'0 | 72'7 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01094 |
0.999854 | ... | ... | 62'7 | 0'0 | 62'7 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012336 |
0.999854 | ... | ... | 52'7 | 0'0 | 52'7 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014174 |
0.999854 | ... | ... | 42'7 | 0'0 | 42'7 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016721 |
0.999854 | ... | ... | 32'7 | 0'0 | 32'7 | 11300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020537 |
0.972336 | ... | ... | 23'1 | 0'0 | 23'1 | 11400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058488 |
0.859383 | ... | ... | 13'7 | 0'0 | 13'7 | 11500 | 0'7 | -0'2 | 1'1 | 1'0 | 0'7 | -0.140306 |
0.604548 | ... | ... | 6'2 | 0'0 | 6'2 | 11600 | 2'7 | -0'5 | 3'4 | 3'0 | 2'7 | -0.386207 |
0.289596 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 11700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.710213 |
0.087733 | ... | ... | 0'4 | 0'0 | 0'4 | 11800 | 17'6 | 0'0 | 17'6 | ... | ... | -0.887295 |
0.024599 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 27'3 | 0'0 | 27'3 | ... | ... | -0.945544 |
0.019517 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 37'3 | 0'0 | 37'3 | 37'3 | 37'3 | -0.955835 |
0.016345 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 47'3 | 0'0 | 47'3 | ... | ... | -0.962405 |
0.014152 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 57'3 | 0'0 | 57'3 | ... | ... | -0.96701 |
0.01254 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 67'3 | 0'0 | 67'3 | ... | ... | -0.970437 |
0.0113 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 76'4 | -0'7 | 77'3 | 76'4 | 76'4 | -0.999854 |
0.010311 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 87'3 | 0'0 | 87'3 | ... | ... | -0.975233 |
0.009502 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 97'3 | 0'0 | 97'3 | ... | ... | -0.976987 |
0.00883 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.978455 |
0.008258 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 117'3 | 0'0 | 117'3 | ... | ... | -0.979704 |
0.007769 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 127'3 | 0'0 | 127'3 | ... | ... | -0.980782 |
0.007342 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 137'3 | 0'0 | 137'3 | ... | ... | -0.981721 |
0.006968 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 147'3 | 0'0 | 147'3 | ... | ... | -0.982548 |
0.006636 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 157'3 | 0'0 | 157'3 | ... | ... | -0.983282 |
0.00634 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 167'3 | 0'0 | 167'3 | ... | ... | -0.983938 |
0.006073 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 177'3 | 0'0 | 177'3 | ... | ... | -0.984529 |
0.005833 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 187'3 | 0'0 | 187'3 | ... | ... | -0.985062 |
0.005615 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 197'3 | 0'0 | 197'3 | ... | ... | -0.985548 |
0.005414 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 207'3 | 0'0 | 207'3 | ... | ... | -0.985993 |
0.005231 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 217'3 | 0'0 | 217'3 | ... | ... | -0.986399 |
0.005063 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 227'3 | 0'0 | 227'3 | ... | ... | -0.986773 |
0.004908 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 237'3 | 0'0 | 237'3 | ... | ... | -0.98712 |
0.004762 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 247'3 | 0'0 | 247'3 | ... | ... | -0.987442 |
0.004628 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 257'3 | 0'0 | 257'3 | ... | ... | -0.98774 |
0.004503 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 267'3 | 0'0 | 267'3 | ... | ... | -0.988017 |
0.004387 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 277'3 | 0'0 | 277'3 | ... | ... | -0.988278 |
0.004277 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 287'3 | 0'0 | 287'3 | ... | ... | -0.988521 |
0.004174 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 297'3 | 0'0 | 297'3 | ... | ... | -0.988749 |
0.004077 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 307'3 | 0'0 | 307'3 | ... | ... | -0.988964 |
0.003986 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 317'3 | 0'0 | 317'3 | ... | ... | -0.989166 |
0.0039 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 327'3 | 0'0 | 327'3 | ... | ... | -0.989357 |
0.003818 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 337'3 | 0'0 | 337'3 | ... | ... | -0.989538 |
0.003741 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 347'3 | 0'0 | 347'3 | ... | ... | -0.989708 |
0.003667 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 357'3 | 0'0 | 357'3 | ... | ... | -0.98987 |
0.003598 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 367'3 | 0'0 | 367'3 | ... | ... | -0.990023 |
0.003531 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 377'3 | 0'0 | 377'3 | ... | ... | -0.99017 |
0.003407 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 397'3 | 0'0 | 397'3 | ... | ... | -0.990442 |
0.003295 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 417'3 | 0'0 | 417'3 | ... | ... | -0.990689 |
0.003191 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 437'3 | 0'0 | 437'3 | ... | ... | -0.990914 |
0.003096 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 457'3 | 0'0 | 457'3 | ... | ... | -0.991121 |
0.003008 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 477'3 | 0'0 | 477'3 | ... | ... | -0.991312 |
0.002926 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 497'3 | 0'0 | 497'3 | ... | ... | -0.991487 |
0.002851 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 517'3 | 0'0 | 517'3 | ... | ... | -0.99165 |
0.002781 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 537'3 | 0'0 | 537'3 | ... | ... | -0.991801 |
0.002714 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 557'3 | 0'0 | 557'3 | ... | ... | -0.991941 |
0.002652 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 577'3 | 0'0 | 577'3 | ... | ... | -0.992072 |
0.002595 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 597'3 | 0'0 | 597'3 | ... | ... | -0.992194 |
0.00254 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 617'3 | 0'0 | 617'3 | ... | ... | -0.992308 |
0.002489 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 637'3 | 0'0 | 637'3 | ... | ... | -0.992415 |
0.00244 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 657'3 | 0'0 | 657'3 | ... | ... | -0.992516 |
0.002394 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 677'3 | 0'0 | 677'3 | ... | ... | -0.992611 |
0.002351 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 697'3 | 0'0 | 697'3 | ... | ... | -0.9927 |
0.002309 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 717'3 | 0'0 | 717'3 | ... | ... | -0.992783 |
0.00227 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 737'3 | 0'0 | 737'3 | ... | ... | -0.992863 |
0.002232 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 757'3 | 0'0 | 757'3 | ... | ... | -0.992938 |
0.002197 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 777'3 | 0'0 | 777'3 | ... | ... | -0.993009 |
0.002163 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 797'3 | 0'0 | 797'3 | ... | ... | -0.993076 |
0.00213 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 817'3 | 0'0 | 817'3 | ... | ... | -0.99314 |
0.0021 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 837'3 | 0'0 | 837'3 | ... | ... | -0.9932 |
0.00207 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 857'3 | 0'0 | 857'3 | ... | ... | -0.993258 |
0.002041 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 877'3 | 0'0 | 877'3 | ... | ... | -0.993312 |
0.002014 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 897'3 | 0'0 | 897'3 | ... | ... | -0.993364 |
0.001988 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 917'2 | 0'0 | 917'2 | ... | ... | -0.994753 |
0.001962 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 937'2 | 0'0 | 937'2 | ... | ... | -0.994783 |
0.001938 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 957'2 | 0'0 | 957'2 | ... | ... | -0.994812 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1637'2 | 0'0 | 1637'2 | ... | ... | -0.995253 |
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.