Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.943194 | ... | ... | 259'6 | 0'0 | 259'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003567 |
0.941347 | ... | ... | 249'6 | 0'0 | 249'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003711 |
0.939385 | ... | ... | 239'6 | 0'0 | 239'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003865 |
0.937296 | ... | ... | 229'6 | 0'0 | 229'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004031 |
0.935065 | ... | ... | 219'6 | 0'0 | 219'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004211 |
0.932677 | ... | ... | 209'6 | 0'0 | 209'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004406 |
0.93011 | ... | ... | 199'6 | 0'0 | 199'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004619 |
0.927343 | ... | ... | 189'6 | 0'0 | 189'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00485 |
0.924347 | ... | ... | 179'6 | 0'0 | 179'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005105 |
0.92109 | ... | ... | 169'6 | 0'0 | 169'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005389 |
0.917533 | ... | ... | 159'6 | 0'0 | 159'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005702 |
0.913624 | ... | ... | 149'6 | 0'0 | 149'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006053 |
0.909307 | ... | ... | 139'6 | 0'0 | 139'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00645 |
0.904504 | ... | ... | 129'6 | 0'0 | 129'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006901 |
0.899118 | ... | ... | 119'6 | 0'0 | 119'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007421 |
0.891459 | ... | ... | 109'7 | 0'0 | 109'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008026 |
0.884412 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008739 |
0.876252 | ... | ... | 89'7 | 0'0 | 89'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01641 |
0.864864 | ... | ... | 80'0 | 0'0 | 80'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018153 |
0.858177 | ... | ... | 74'0 | 0'0 | 74'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026217 |
0.855774 | ... | ... | 72'0 | 0'0 | 72'0 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02682 |
0.853275 | ... | ... | 70'0 | 0'0 | 70'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.027454 |
0.850672 | ... | ... | 68'0 | 0'0 | 68'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028122 |
0.846041 | ... | ... | 66'1 | 0'0 | 66'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028825 |
0.843187 | ... | ... | 64'1 | 0'0 | 64'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.029567 |
0.840206 | ... | ... | 62'1 | 0'0 | 62'1 | 9880 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030351 |
0.837085 | ... | ... | 60'1 | 0'0 | 60'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038291 |
0.833817 | ... | ... | 58'1 | 0'0 | 58'1 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039352 |
0.828391 | ... | ... | 56'2 | 0'0 | 56'2 | 9940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04048 |
0.824766 | ... | ... | 54'2 | 0'0 | 54'2 | 9960 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041682 |
0.820951 | ... | ... | 52'2 | 0'0 | 52'2 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | -0.050111 |
0.814896 | ... | ... | 50'3 | 0'0 | 50'3 | 10000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.051683 |
0.810627 | ... | ... | 48'3 | 0'0 | 48'3 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053368 |
0.80611 | ... | ... | 46'3 | 0'0 | 46'3 | 10040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.06232 |
0.799255 | ... | ... | 44'4 | 0'0 | 44'4 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.06449 |
0.792095 | ... | ... | 42'5 | 0'0 | 42'5 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.073854 |
0.786629 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.076628 |
0.778743 | ... | ... | 38'6 | 0'0 | 38'6 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.086606 |
0.770445 | ... | ... | 36'7 | 0'0 | 36'7 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.09687 |
0.761693 | ... | ... | 35'0 | 0'0 | 35'0 | 10160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.10752 |
0.752431 | ... | ... | 33'1 | 0'0 | 33'1 | 10180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.124683 |
0.74069 | ... | ... | 31'3 | 0'0 | 31'3 | 10200 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | -0.141911 |
0.730249 | ... | ... | 29'4 | 0'0 | 29'4 | 10220 | 1'7 | 0'0 | 1'7 | ... | ... | -0.154147 |
0.717285 | ... | ... | 27'6 | 0'0 | 27'6 | 10240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.167274 |
0.703624 | ... | ... | 26'0 | 0'0 | 26'0 | 10260 | 2'3 | 0'0 | 2'3 | ... | ... | -0.191449 |
0.68757 | ... | ... | 24'3 | 0'0 | 24'3 | 10280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.21136 |
0.656483 | 24'1 | 24'1 | 22'6 | 1'3 | 24'1 | 10300 | 4'0 | 1'0 | 3'0 | 4'0 | 4'0 | -0.264899 |
0.65194 | ... | ... | 21'2 | 0'0 | 21'2 | 10320 | 3'4 | 0'0 | 3'4 | ... | ... | -0.26636 |
0.632406 | ... | ... | 19'6 | 0'0 | 19'6 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | -0.296476 |
0.612071 | ... | ... | 18'2 | 0'0 | 18'2 | 10360 | 4'4 | 0'0 | 4'4 | ... | ... | -0.327489 |
0.624256 | 13'0 | 13'0 | 16'7 | -3'7 | 13'0 | 10380 | 5'1 | 0'0 | 5'1 | ... | ... | -0.362001 |
0.567171 | ... | ... | 15'4 | 0'0 | 15'4 | 10400 | 7'0 | 1'2 | 5'6 | 7'0 | 5'0 | -0.410284 |
0.543367 | ... | ... | 14'1 | 0'0 | 14'1 | 10420 | 6'3 | 0'0 | 6'3 | ... | ... | -0.434842 |
0.518278 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 7'1 | 0'0 | 7'1 | ... | ... | -0.475029 |
0.487326 | 9'0 | 9'0 | 11'6 | -2'6 | 9'0 | 10460 | 8'0 | 0'0 | 8'0 | ... | ... | -0.517142 |
0.465827 | ... | ... | 10'5 | 0'0 | 10'5 | 10480 | 8'7 | 0'0 | 8'7 | ... | ... | -0.561268 |
0.424666 | 10'5 | 6'7 | 9'5 | -2'0 | 7'5 | 10500 | 8'7 | -1'0 | 9'7 | 8'7 | 8'7 | -0.62568 |
0.411586 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 10'7 | 0'0 | 10'7 | ... | ... | -0.655239 |
0.384551 | ... | ... | 7'6 | 0'0 | 7'6 | 10540 | 12'0 | 0'0 | 12'0 | ... | ... | -0.704797 |
0.358578 | ... | ... | 7'0 | 0'0 | 7'0 | 10560 | 13'2 | 0'0 | 13'2 | ... | ... | -0.754184 |
0.332346 | ... | ... | 6'2 | 0'0 | 6'2 | 10580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.809401 |
0.303212 | 6'4 | 5'3 | 5'5 | -0'2 | 5'3 | 10600 | 15'7 | 0'0 | 15'7 | ... | ... | -0.865861 |
0.2833 | ... | ... | 5'0 | 0'0 | 5'0 | 10620 | 17'2 | 0'0 | 17'2 | ... | ... | -0.940802 |
0.261241 | ... | ... | 4'4 | 0'0 | 4'4 | 10640 | 18'6 | 0'0 | 18'6 | ... | ... | -0.999043 |
0.242352 | ... | ... | 4'1 | 0'0 | 4'1 | 10660 | 20'2 | 0'0 | 20'2 | ... | ... | -0.999043 |
0.22045 | ... | ... | 3'5 | 0'0 | 3'5 | 10680 | 21'7 | 0'0 | 21'7 | ... | ... | -0.999043 |
0.172885 | 3'7 | 2'3 | 3'2 | -0'7 | 2'3 | 10700 | 23'4 | 0'0 | 23'4 | ... | ... | -0.999043 |
0.183447 | ... | ... | 2'7 | 0'0 | 2'7 | 10720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.999043 |
0.169112 | ... | ... | 2'5 | 0'0 | 2'5 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | -0.999043 |
0.155061 | ... | ... | 2'3 | 0'0 | 2'3 | 10760 | 28'5 | 0'0 | 28'5 | ... | ... | -0.999043 |
0.141195 | ... | ... | 2'1 | 0'0 | 2'1 | 10780 | 30'3 | 0'0 | 30'3 | ... | ... | -0.999043 |
0.106129 | 1'5 | 1'3 | 1'7 | -0'4 | 1'3 | 10800 | 32'1 | 0'0 | 32'1 | ... | ... | -0.999043 |
0.118676 | ... | ... | 1'6 | 0'0 | 1'6 | 10820 | 34'0 | 0'0 | 34'0 | ... | ... | -0.999043 |
0.110228 | ... | ... | 1'5 | 0'0 | 1'5 | 10840 | 35'6 | 0'0 | 35'6 | ... | ... | -0.999043 |
0.09672 | ... | ... | 1'3 | 0'0 | 1'3 | 10860 | 37'5 | 0'0 | 37'5 | ... | ... | -0.999043 |
0.09402 | ... | ... | 1'3 | 0'0 | 1'3 | 10880 | 39'4 | 0'0 | 39'4 | ... | ... | -0.999043 |
0.086176 | ... | ... | 1'2 | 0'0 | 1'2 | 10900 | 41'3 | 0'0 | 41'3 | ... | ... | -0.999043 |
0.078448 | ... | ... | 1'1 | 0'0 | 1'1 | 10920 | 43'3 | 0'0 | 43'3 | ... | ... | -0.999043 |
0.070796 | ... | ... | 1'0 | 0'0 | 1'0 | 10940 | 45'2 | 0'0 | 45'2 | ... | ... | -0.999043 |
0.069038 | ... | ... | 1'0 | 0'0 | 1'0 | 10960 | 47'1 | 0'0 | 47'1 | ... | ... | -0.999043 |
0.061637 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 49'1 | 0'0 | 49'1 | ... | ... | -0.999043 |
0.060188 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 51'0 | 0'0 | 51'0 | ... | ... | -0.999043 |
0.052949 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 53'0 | 0'0 | 53'0 | ... | ... | -0.999043 |
0.051766 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 55'0 | 0'0 | 55'0 | ... | ... | -0.999043 |
0.050646 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 56'7 | 0'0 | 56'7 | ... | ... | -0.999043 |
0.04365 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 58'7 | 0'0 | 58'7 | ... | ... | -0.999043 |
0.042746 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.999043 |
0.033061 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 70'6 | 0'0 | 70'6 | ... | ... | -0.999043 |
0.030338 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11300 | 80'4 | 0'0 | 80'4 | ... | ... | -0.999043 |
0.016665 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 90'4 | 0'0 | 90'4 | ... | ... | -0.999043 |
0.015508 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 100'3 | 0'0 | 100'3 | ... | ... | -0.999043 |
0.008413 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 110'3 | 0'0 | 110'3 | ... | ... | -0.999043 |
0.00791 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'2 | 0'0 | 120'2 | ... | ... | -0.999043 |
0.007472 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 130'2 | 0'0 | 130'2 | ... | ... | -0.999043 |
0.007088 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11900 | 140'2 | 0'0 | 140'2 | ... | ... | -0.999043 |
0.006749 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 150'2 | 0'0 | 150'2 | ... | ... | -0.999043 |
0.006447 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 160'2 | 0'0 | 160'2 | ... | ... | -0.999043 |
0.006174 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.999043 |
0.00593 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'2 | 0'0 | 180'2 | ... | ... | -0.999043 |
0.005708 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'2 | 0'0 | 190'2 | ... | ... | -0.999043 |
0.005505 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'2 | 0'0 | 200'2 | ... | ... | -0.999043 |
0.005318 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'2 | 0'0 | 210'2 | ... | ... | -0.999043 |
0.005148 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'2 | 0'0 | 220'2 | ... | ... | -0.999043 |
0.004707 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'2 | 0'0 | 250'2 | ... | ... | -0.999043 |
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.