Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985291 | ... | ... | 378'6 | -2'2 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002481 |
0.985212 | ... | ... | 368'6 | -2'2 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002552 |
0.985133 | ... | ... | 358'6 | -2'2 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002626 |
0.985055 | ... | ... | 348'6 | -2'2 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002705 |
0.984976 | ... | ... | 338'6 | -2'2 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002787 |
0.984898 | ... | ... | 328'6 | -2'2 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002874 |
0.984821 | ... | ... | 318'6 | -2'2 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002966 |
0.984743 | ... | ... | 308'6 | -2'2 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003063 |
0.984666 | ... | ... | 298'6 | -2'2 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003166 |
0.984589 | ... | ... | 288'6 | -2'2 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003275 |
0.984512 | ... | ... | 278'6 | -2'2 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00339 |
0.984436 | ... | ... | 268'6 | -2'2 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003514 |
0.98436 | ... | ... | 258'6 | -2'2 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003645 |
0.984284 | ... | ... | 248'6 | -2'2 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003786 |
0.984208 | ... | ... | 238'6 | -2'2 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003938 |
0.984133 | ... | ... | 228'6 | -2'2 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004102 |
0.984058 | ... | ... | 218'6 | -2'2 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004277 |
0.983983 | ... | ... | 208'6 | -2'2 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004469 |
0.983908 | ... | ... | 198'6 | -2'2 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004678 |
0.983834 | ... | ... | 188'6 | -2'2 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.004905 |
0.980839 | ... | ... | 178'7 | -2'2 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008963 |
0.980579 | ... | ... | 168'7 | -2'2 | 166'5 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009434 |
0.980296 | ... | ... | 158'7 | -2'2 | 156'5 | 10900 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.009955 |
0.979985 | ... | ... | 149'0 | -2'3 | 146'5 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014416 |
0.976124 | ... | ... | 139'1 | -2'3 | 136'6 | 11100 | 0'3 | -0'1 | 0'4 | 0'5 | 0'4 | -0.015296 |
0.971953 | ... | ... | 129'1 | -2'2 | 126'7 | 11200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.020235 |
0.967387 | ... | ... | 119'3 | -2'3 | 117'0 | 11300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.029121 |
0.958888 | ... | ... | 109'5 | -2'3 | 107'2 | 11400 | 0'7 | -0'1 | 1'0 | 1'0 | 0'7 | -0.034869 |
0.946484 | ... | ... | 99'7 | -2'2 | 97'5 | 11500 | 1'2 | 0'0 | 1'2 | 1'3 | 1'2 | -0.048143 |
0.930236 | ... | ... | 90'3 | -2'2 | 88'1 | 11600 | 1'6 | 0'0 | 1'6 | 2'0 | 1'5 | -0.065188 |
0.90737 | 82'1 | 78'7 | 81'1 | -2'2 | 78'7 | 11700 | 2'4 | 0'0 | 2'4 | 2'4 | 2'2 | -0.088796 |
0.876049 | 73'0 | 68'6 | 72'2 | -2'2 | 70'0 | 11800 | 3'5 | 0'0 | 3'5 | 4'1 | 3'2 | -0.12076 |
0.839531 | 68'7 | 61'0 | 63'6 | -2'3 | 61'3 | 11900 | 5'0 | -0'1 | 5'1 | 5'7 | 4'5 | -0.157777 |
0.792726 | 55'6 | 52'5 | 55'6 | -2'3 | 53'3 | 12000 | 7'0 | -0'1 | 7'1 | 8'1 | 5'7 | -0.204948 |
0.739588 | 49'0 | 45'5 | 48'2 | -2'3 | 45'7 | 12100 | 9'4 | -0'1 | 9'5 | 10'6 | 7'6 | -0.258303 |
0.679526 | 44'4 | 34'7 | 41'4 | -2'3 | 39'1 | 12200 | 12'5 | -0'1 | 12'6 | 13'3 | 11'2 | -0.317549 |
0.616105 | 37'5 | 33'2 | 35'2 | -2'2 | 33'0 | 12300 | 16'4 | 0'0 | 16'4 | 19'0 | 14'7 | -0.381263 |
0.550994 | 32'2 | 27'1 | 29'5 | -2'1 | 27'4 | 12400 | 21'0 | 0'1 | 20'7 | 22'7 | 18'1 | -0.446521 |
0.485905 | 28'1 | 20'0 | 24'5 | -1'7 | 22'6 | 12500 | 26'2 | 0'3 | 25'7 | 29'1 | 23'4 | -0.511621 |
0.422844 | 22'7 | 17'5 | 20'3 | -1'6 | 18'5 | 12600 | 32'1 | 0'5 | 31'4 | 33'6 | 30'2 | -0.574563 |
0.363367 | 19'6 | 14'4 | 16'5 | -1'4 | 15'1 | 12700 | 38'5 | 0'6 | 37'7 | ... | ... | -0.633803 |
0.308053 | 16'0 | 11'7 | 13'5 | -1'4 | 12'1 | 12800 | 45'4 | 0'6 | 44'6 | ... | ... | -0.689855 |
0.257861 | 12'7 | 9'2 | 11'0 | -1'3 | 9'5 | 12900 | 53'0 | 0'7 | 52'1 | ... | ... | -0.739873 |
0.21559 | 10'4 | 6'7 | 8'6 | -1'0 | 7'6 | 13000 | 61'1 | 1'2 | 59'7 | ... | ... | -0.781859 |
0.177677 | 7'2 | 5'4 | 7'0 | -0'7 | 6'1 | 13100 | 69'4 | 1'3 | 68'1 | ... | ... | -0.819391 |
0.144122 | 6'4 | 4'5 | 5'4 | -0'6 | 4'6 | 13200 | 78'1 | 1'4 | 76'5 | ... | ... | -0.852469 |
0.11748 | 5'1 | 3'7 | 4'3 | -0'5 | 3'6 | 13300 | 87'1 | 1'5 | 85'4 | ... | ... | -0.878565 |
0.096223 | 4'1 | 3'1 | 3'4 | -0'4 | 3'0 | 13400 | 96'3 | 1'6 | 94'5 | ... | ... | -0.899228 |
0.080746 | 3'0 | 2'3 | 2'7 | -0'3 | 2'4 | 13500 | 105'6 | 1'7 | 103'7 | ... | ... | -0.916688 |
0.065931 | ... | ... | 2'2 | -0'2 | 2'0 | 13600 | 115'3 | 2'0 | 113'3 | ... | ... | -0.928251 |
0.054322 | 2'0 | 1'5 | 1'7 | -0'2 | 1'5 | 13700 | 124'7 | 2'0 | 122'7 | ... | ... | -0.941976 |
0.046015 | 1'6 | 1'2 | 1'5 | -0'2 | 1'3 | 13800 | 134'5 | 2'0 | 132'5 | ... | ... | -0.949685 |
0.038065 | 1'3 | 1'1 | 1'3 | -0'2 | 1'1 | 13900 | 144'3 | 2'0 | 142'3 | ... | ... | -0.956995 |
0.030323 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 14000 | 154'2 | 2'1 | 152'1 | ... | ... | -0.961044 |
0.025927 | 1'1 | 1'1 | 1'0 | -0'2 | 0'6 | 14100 | 164'0 | 2'0 | 162'0 | ... | ... | -0.967791 |
0.024907 | ... | ... | 0'7 | -0'1 | 0'6 | 14200 | 174'0 | 2'2 | 171'6 | ... | ... | -0.96837 |
0.020899 | ... | ... | 0'6 | -0'1 | 0'5 | 14300 | 183'7 | 2'1 | 181'6 | ... | ... | -0.971733 |
0.016991 | ... | ... | 0'5 | -0'1 | 0'4 | 14400 | 193'6 | 2'1 | 191'5 | ... | ... | -0.974943 |
0.01641 | ... | ... | 0'5 | -0'1 | 0'4 | 14500 | 203'6 | 2'2 | 201'4 | ... | ... | -0.975139 |
0.012689 | ... | ... | 0'4 | -0'1 | 0'3 | 14600 | 213'5 | 2'1 | 211'4 | ... | ... | -0.978091 |
0.012289 | ... | ... | 0'4 | -0'1 | 0'3 | 14700 | 223'5 | 2'2 | 221'3 | ... | ... | -0.97814 |
0.01192 | ... | ... | 0'4 | -0'1 | 0'3 | 14800 | 233'5 | 2'2 | 231'3 | ... | ... | -0.97818 |
0.011579 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 2'2 | 241'3 | ... | ... | -0.978211 |
0.01126 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 2'2 | 251'3 | ... | ... | -0.978236 |
0.010962 | ... | ... | 0'2 | 0'1 | 0'3 | 15100 | 263'5 | 2'3 | 261'2 | ... | ... | -0.978253 |
0.007728 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 2'2 | 271'2 | ... | ... | -0.980631 |
0.007535 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 2'2 | 281'2 | ... | ... | -0.980565 |
0.004175 | ... | ... | ... | ... | 0'1 | 15400 | 293'4 | ... | ... | ... | ... | -0.9805 |
0.004076 | ... | ... | ... | ... | 0'1 | 15500 | 303'4 | ... | ... | ... | ... | -0.980434 |
0.003983 | ... | ... | ... | ... | 0'1 | 15600 | 313'4 | ... | ... | ... | ... | -0.980369 |
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.