Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994533 | ... | ... | 346'2 | 11'6 | 358'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002607 |
0.994504 | ... | ... | 336'2 | 11'6 | 348'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002685 |
0.994474 | ... | ... | 326'2 | 11'6 | 338'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002767 |
0.994445 | ... | ... | 316'2 | 11'6 | 328'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002853 |
0.994416 | ... | ... | 306'2 | 11'6 | 318'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002945 |
0.994387 | ... | ... | 296'2 | 11'6 | 308'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003041 |
0.994358 | ... | ... | 286'2 | 11'6 | 298'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003143 |
0.994329 | ... | ... | 276'2 | 11'6 | 288'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003251 |
0.9943 | ... | ... | 266'2 | 11'6 | 278'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003366 |
0.994272 | ... | ... | 256'2 | 11'6 | 268'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003488 |
0.994243 | ... | ... | 246'2 | 11'6 | 258'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003618 |
0.994215 | ... | ... | 236'2 | 11'6 | 248'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003758 |
0.994186 | ... | ... | 226'2 | 11'6 | 238'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003908 |
0.994158 | ... | ... | 216'2 | 11'6 | 228'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00407 |
0.99413 | ... | ... | 206'2 | 11'6 | 218'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004244 |
0.994102 | ... | ... | 196'2 | 11'6 | 208'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004433 |
0.994074 | ... | ... | 186'2 | 11'6 | 198'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00464 |
0.994046 | ... | ... | 176'2 | 11'6 | 188'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004864 |
0.994018 | ... | ... | 166'2 | 11'6 | 178'0 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
0.993991 | ... | ... | 156'2 | 11'6 | 168'0 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005384 |
0.993963 | ... | ... | 146'2 | 11'6 | 158'0 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005687 |
0.993935 | ... | ... | 136'2 | 11'6 | 148'0 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006025 |
0.993908 | ... | ... | 126'2 | 11'6 | 138'0 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006406 |
0.99388 | ... | ... | 116'2 | 11'6 | 128'0 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006838 |
0.9882 | ... | ... | 106'3 | 11'6 | 118'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007334 |
0.98767 | ... | ... | 96'3 | 11'6 | 108'1 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.00791 |
0.987046 | ... | ... | 86'3 | 11'6 | 98'1 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.008585 |
0.986302 | ... | ... | 76'3 | 11'6 | 88'1 | 11400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.009396 |
0.985389 | ... | ... | 66'4 | 11'5 | 78'1 | 11500 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.010381 |
0.984249 | ... | ... | 56'6 | 11'3 | 68'1 | 11600 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.019747 |
0.974182 | ... | ... | 47'1 | 11'1 | 58'2 | 11700 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | -0.030113 |
0.954728 | 44'2 | 44'2 | 37'7 | 10'5 | 48'4 | 11800 | 0'5 | -1'0 | 1'5 | 1'0 | 0'4 | -0.04959 |
0.918588 | 32'0 | 32'0 | 29'2 | 9'6 | 39'0 | 11900 | 1'1 | -1'7 | 3'0 | 2'0 | 1'1 | -0.085405 |
0.850172 | 30'2 | 27'1 | 21'5 | 8'4 | 30'1 | 12000 | 2'1 | -3'2 | 5'3 | 5'3 | 2'0 | -0.148347 |
0.75204 | 22'5 | 20'0 | 15'1 | 6'7 | 22'0 | 12100 | 4'0 | -4'7 | 8'7 | 8'7 | 3'7 | -0.246912 |
0.620036 | 17'4 | 10'1 | 10'0 | 5'2 | 15'2 | 12200 | 7'2 | -6'4 | 13'6 | 10'6 | 6'3 | -0.379176 |
0.474757 | 11'1 | 7'0 | 6'3 | 3'4 | 9'7 | 12300 | 11'7 | -8'1 | 20'0 | 16'0 | 10'7 | -0.524511 |
0.335182 | 7'4 | 4'3 | 3'7 | 2'1 | 6'0 | 12400 | 18'0 | -9'4 | 27'4 | ... | ... | -0.663949 |
0.220647 | 4'5 | 2'4 | 2'2 | 1'2 | 3'4 | 12500 | 25'4 | -10'4 | 36'0 | ... | ... | -0.778173 |
0.138338 | 2'4 | 1'2 | 1'3 | 0'5 | 2'0 | 12600 | 34'0 | -11'0 | 45'0 | ... | ... | -0.860041 |
0.08374 | 1'4 | 1'1 | 0'7 | 0'2 | 1'1 | 12700 | 43'1 | -11'3 | 54'4 | ... | ... | -0.914098 |
0.055972 | 1'1 | 0'5 | 0'4 | 0'2 | 0'6 | 12800 | 52'6 | -11'4 | 64'2 | ... | ... | -0.941402 |
0.037467 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 12900 | 62'4 | -11'5 | 74'1 | ... | ... | -0.959428 |
0.02739 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 13000 | 72'2 | -11'6 | 84'0 | ... | ... | -0.975936 |
0.018408 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 82'2 | -11'5 | 93'7 | ... | ... | -0.977626 |
0.016935 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 13200 | 92'1 | -11'6 | 103'7 | ... | ... | -0.985469 |
0.009129 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 102'1 | -11'6 | 113'7 | ... | ... | -0.986101 |
0.008509 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 112'1 | -11'5 | 123'6 | ... | ... | -0.986627 |
0.007982 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 122'1 | -11'5 | 133'6 | ... | ... | -0.987068 |
0.007524 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 132'0 | -11'6 | 143'6 | ... | ... | -0.993196 |
0.007124 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 142'0 | -11'6 | 153'6 | ... | ... | -0.99317 |
0.006772 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 152'0 | -11'6 | 163'6 | ... | ... | -0.993145 |
0.006459 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 162'0 | -11'6 | 173'6 | ... | ... | -0.99312 |
0.006178 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 172'0 | -11'6 | 183'6 | ... | ... | -0.993095 |
0.005925 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 182'0 | -11'6 | 193'6 | ... | ... | -0.99307 |
0.005696 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 192'0 | -11'6 | 203'6 | ... | ... | -0.993045 |
0.005487 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 202'0 | -11'6 | 213'6 | ... | ... | -0.99302 |
0.005295 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 212'0 | -11'6 | 223'6 | ... | ... | -0.992995 |
0.00512 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 222'0 | -11'6 | 233'6 | ... | ... | -0.99297 |
0.004958 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 232'0 | -11'6 | 243'6 | ... | ... | -0.992945 |
0.004808 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 242'0 | -11'6 | 253'6 | ... | ... | -0.99292 |
0.004668 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 252'0 | -11'6 | 263'6 | ... | ... | -0.992895 |
0.004539 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 262'0 | -11'6 | 273'6 | ... | ... | -0.99287 |
0.004418 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 272'0 | -11'6 | 283'6 | ... | ... | -0.992846 |
0.004305 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 282'0 | -11'6 | 293'6 | ... | ... | -0.992821 |
0.004198 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 292'0 | -11'6 | 303'6 | ... | ... | -0.992797 |
0.004098 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 302'0 | -11'6 | 313'6 | ... | ... | -0.992772 |
0.004004 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'0 | -11'6 | 323'6 | ... | ... | -0.992748 |
0.003916 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 322'0 | -11'6 | 333'6 | ... | ... | -0.992723 |
0.003832 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'0 | -11'6 | 343'6 | ... | ... | -0.992699 |
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.