Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996383 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002988 |
0.996383 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003088 |
0.996383 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003194 |
0.996383 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003307 |
0.996383 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003427 |
0.996383 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003555 |
0.996383 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003692 |
0.996383 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00384 |
0.996383 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003998 |
0.996383 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004168 |
0.996383 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004352 |
0.996383 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004554 |
0.996383 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004773 |
0.996383 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005012 |
0.996383 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005277 |
0.996383 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009666 |
0.996383 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010219 |
0.996383 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014822 |
0.996383 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019586 |
0.996383 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.024648 |
0.996383 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.033654 |
0.996383 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.043146 |
0.996383 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.059721 |
0.996383 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.07984 |
0.996383 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'2 | -0'7 | 3'1 | 2'3 | 2'2 | -0.087174 |
0.956125 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 4'3 | 0'0 | 4'3 | ... | ... | -0.140546 |
0.883652 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 6'1 | 0'0 | 6'1 | ... | ... | -0.183649 |
0.816444 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 7'0 | -1'3 | 8'3 | 8'2 | 6'6 | -0.216919 |
0.743061 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'4 | -1'6 | 11'2 | 9'4 | 9'4 | -0.274556 |
0.665678 | 32'3 | 32'3 | 32'1 | 0'2 | 32'3 | 11600 | 14'3 | -0'4 | 14'7 | 15'0 | 13'0 | -0.349816 |
0.589725 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 17'0 | -2'1 | 19'1 | 17'4 | 16'0 | -0.410707 |
0.51455 | 22'6 | 20'1 | 21'3 | -1'2 | 20'1 | 11800 | 21'7 | -2'2 | 24'1 | 23'2 | 21'7 | -0.481658 |
0.441097 | ... | ... | 17'2 | 0'0 | 17'2 | 11900 | 27'5 | -2'2 | 29'7 | 27'5 | 27'5 | -0.550591 |
0.374328 | 14'6 | 13'4 | 13'5 | 0'3 | 14'0 | 12000 | 35'0 | -1'3 | 36'3 | 35'0 | 35'0 | -0.60961 |
0.305837 | 10'3 | 10'0 | 10'6 | -0'3 | 10'3 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | -0.655925 |
0.252514 | 8'2 | 8'2 | 8'3 | -0'1 | 8'2 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | -0.70271 |
0.202627 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | -0.742609 |
0.16586 | ... | ... | 5'0 | 0'0 | 5'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | -0.776295 |
0.130531 | 3'6 | 3'4 | 3'7 | -0'1 | 3'6 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | -0.805058 |
0.106153 | ... | ... | 3'0 | 0'0 | 3'0 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.827288 |
0.082729 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | -0.844544 |
0.071861 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | -0.858693 |
0.055783 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | -0.869969 |
0.046473 | ... | ... | 1'2 | 0'0 | 1'2 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | -0.878588 |
0.040935 | ... | ... | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | -0.886439 |
0.032504 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | -0.891984 |
0.027698 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.898666 |
0.023131 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | -0.901656 |
0.022189 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.905916 |
0.018 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | -0.90986 |
0.017339 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | -0.912015 |
0.013385 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.913989 |
0.012936 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.917238 |
0.012522 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | -0.918876 |
0.008801 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | -0.920389 |
0.008539 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | -0.921792 |
0.008296 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | -0.923095 |
0.004592 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | -0.924311 |
0.004469 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | -0.925445 |
0.004355 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | -0.926507 |
0.004246 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | -0.927502 |
0.004144 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | -0.928436 |
0.004048 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | -0.929315 |
0.003958 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | -0.930143 |
0.003874 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | -0.930924 |
0.003793 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | -0.931662 |
0.003716 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | -0.93236 |
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.