Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.990015 | ... | ... | 1052'4 | -1'0 | 1051'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000453 |
0.983975 | ... | ... | 612'4 | -1'0 | 611'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001374 |
0.983825 | ... | ... | 592'4 | -1'0 | 591'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001437 |
0.983687 | ... | ... | 572'4 | -1'0 | 571'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001504 |
0.983562 | ... | ... | 552'4 | -1'0 | 551'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001574 |
0.983451 | ... | ... | 532'4 | -1'0 | 531'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001649 |
0.983354 | ... | ... | 512'4 | -1'0 | 511'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001729 |
0.983275 | ... | ... | 492'4 | -1'0 | 491'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001814 |
0.983213 | ... | ... | 472'4 | -1'0 | 471'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001906 |
0.983171 | ... | ... | 452'4 | -1'0 | 451'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002004 |
0.983153 | ... | ... | 432'4 | -1'0 | 431'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00211 |
0.98316 | ... | ... | 412'4 | -1'0 | 411'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002224 |
0.983197 | ... | ... | 392'4 | -1'0 | 391'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002349 |
0.983268 | ... | ... | 372'4 | -1'0 | 371'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002485 |
0.983379 | ... | ... | 352'4 | -1'0 | 351'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002635 |
0.983537 | ... | ... | 332'4 | -1'0 | 331'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0028 |
0.983638 | ... | ... | 322'4 | -1'0 | 321'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002889 |
0.983753 | ... | ... | 312'4 | -1'0 | 311'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002984 |
0.983887 | ... | ... | 302'4 | -1'0 | 301'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003083 |
0.984039 | ... | ... | 292'4 | -1'0 | 291'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003188 |
0.984214 | ... | ... | 282'4 | -1'0 | 281'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003301 |
0.984412 | ... | ... | 272'4 | -1'0 | 271'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00342 |
0.984638 | ... | ... | 262'4 | -1'0 | 261'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003547 |
0.984894 | ... | ... | 252'4 | -1'0 | 251'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003683 |
0.985186 | ... | ... | 242'4 | -1'0 | 241'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003829 |
0.985519 | ... | ... | 232'4 | -1'0 | 231'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003986 |
0.985899 | ... | ... | 222'4 | -1'0 | 221'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004155 |
0.986334 | ... | ... | 212'4 | -1'0 | 211'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004338 |
0.986834 | ... | ... | 202'4 | -1'0 | 201'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004537 |
0.987414 | ... | ... | 192'4 | -1'0 | 191'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004754 |
0.988088 | ... | ... | 182'4 | -1'0 | 181'4 | 10100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004992 |
0.98888 | ... | ... | 172'4 | -1'0 | 171'4 | 10200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.005254 |
0.989825 | ... | ... | 162'5 | -1'1 | 161'4 | 10300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | -0.005544 |
0.99097 | ... | ... | 152'5 | -1'1 | 151'4 | 10400 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.005867 |
0.992398 | ... | ... | 142'6 | -1'2 | 141'4 | 10500 | 0'1 | -0'3 | 0'4 | 0'5 | 0'1 | -0.00623 |
0.994287 | ... | ... | 132'7 | -1'3 | 131'4 | 10600 | 0'2 | -0'3 | 0'5 | 0'7 | 0'7 | -0.011474 |
0.996027 | ... | ... | 123'0 | -1'4 | 121'4 | 10700 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | -0.012263 |
0.991226 | ... | ... | 113'3 | -1'6 | 111'5 | 10800 | 0'3 | -0'6 | 1'1 | 1'3 | 0'4 | -0.017946 |
0.980496 | ... | ... | 103'6 | -1'7 | 101'7 | 10900 | 0'5 | -0'7 | 1'4 | 2'2 | 0'4 | -0.028232 |
0.970379 | ... | ... | 94'3 | -2'2 | 92'1 | 11000 | 0'7 | -1'2 | 2'1 | 3'2 | 0'6 | -0.038861 |
0.955351 | ... | ... | 85'2 | -2'6 | 82'4 | 11100 | 1'2 | -1'6 | 3'0 | 4'0 | 1'0 | -0.054046 |
0.931812 | ... | ... | 76'3 | -3'2 | 73'1 | 11200 | 1'6 | -2'3 | 4'1 | 5'5 | 1'4 | -0.073795 |
0.904141 | ... | ... | 67'7 | -4'0 | 63'7 | 11300 | 2'6 | -2'7 | 5'5 | 8'4 | 2'2 | -0.107298 |
0.860304 | ... | ... | 59'6 | -4'4 | 55'2 | 11400 | 3'7 | -3'5 | 7'4 | 10'4 | 3'2 | -0.14433 |
0.809041 | 49'4 | 48'5 | 52'1 | -5'1 | 47'0 | 11500 | 5'5 | -4'1 | 9'6 | 13'0 | 4'5 | -0.194553 |
0.748971 | 45'6 | 45'6 | 44'7 | -5'5 | 39'2 | 11600 | 7'7 | -4'5 | 12'4 | 17'0 | 6'5 | -0.253325 |
0.67894 | 34'6 | 30'0 | 38'1 | -5'7 | 32'2 | 11700 | 10'7 | -4'7 | 15'6 | 19'2 | 9'5 | -0.321653 |
0.608578 | 30'1 | 24'6 | 32'0 | -7'2 | 24'6 | 11800 | 14'4 | -5'0 | 19'4 | 24'2 | 10'0 | -0.395613 |
0.522383 | 24'5 | 18'7 | 26'4 | -6'0 | 20'4 | 11900 | 19'0 | -5'0 | 24'0 | 31'1 | 16'6 | -0.473836 |
0.441493 | 22'1 | 14'1 | 21'5 | -5'7 | 15'6 | 12000 | 24'2 | -4'7 | 29'1 | 36'5 | 21'5 | -0.552581 |
0.363431 | 17'7 | 10'6 | 17'3 | -5'4 | 11'7 | 12100 | 30'2 | -4'5 | 34'7 | 38'5 | 28'1 | -0.629141 |
0.291199 | 14'5 | 7'6 | 13'6 | -5'0 | 8'6 | 12200 | 37'1 | -4'0 | 41'1 | 44'2 | 44'0 | -0.699136 |
0.230209 | 10'0 | 5'4 | 10'6 | -4'2 | 6'4 | 12300 | 44'5 | -3'4 | 48'1 | ... | ... | -0.761562 |
0.173579 | 8'3 | 4'0 | 8'2 | -3'6 | 4'4 | 12400 | 52'7 | -2'6 | 55'5 | 60'6 | 48'5 | -0.811645 |
0.129005 | 6'0 | 2'6 | 6'2 | -3'1 | 3'1 | 12500 | 61'4 | -2'1 | 63'5 | ... | ... | -0.853408 |
0.093528 | 4'4 | 2'0 | 4'7 | -2'6 | 2'1 | 12600 | 70'4 | -1'5 | 72'1 | ... | ... | -0.885984 |
0.068784 | 3'3 | 1'3 | 3'5 | -2'1 | 1'4 | 12700 | 79'6 | -1'1 | 80'7 | ... | ... | -0.911483 |
0.052455 | 2'3 | 1'0 | 2'6 | -1'5 | 1'1 | 12800 | 89'3 | -0'5 | 90'0 | ... | ... | -0.926021 |
0.040993 | 1'3 | 0'7 | 2'1 | -1'2 | 0'7 | 12900 | 99'1 | -0'2 | 99'3 | ... | ... | -0.936018 |
0.030108 | 1'5 | 0'5 | 1'5 | -1'0 | 0'5 | 13000 | 108'7 | 0'1 | 108'6 | ... | ... | -0.945107 |
0.024007 | 1'2 | 0'4 | 1'2 | -0'6 | 0'4 | 13100 | 118'6 | 0'2 | 118'4 | ... | ... | -0.950149 |
0.018241 | 0'7 | 0'3 | 1'0 | -0'5 | 0'3 | 13200 | 128'5 | 0'3 | 128'2 | ... | ... | -0.954687 |
0.017297 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 13300 | 138'5 | 0'5 | 138'0 | ... | ... | -0.955685 |
0.012011 | 0'5 | 0'2 | 0'5 | -0'3 | 0'2 | 13400 | 148'4 | 0'6 | 147'6 | ... | ... | -0.959519 |
0.011458 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 13500 | 158'4 | 0'7 | 157'5 | ... | ... | -0.960128 |
0.010964 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13600 | 168'4 | 0'7 | 167'5 | ... | ... | -0.960658 |
0.006032 | 0'3 | 0'2 | 0'3 | -0'2 | 0'1 | 13700 | 178'4 | 1'0 | 177'4 | ... | ... | -0.961122 |
0.005795 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13800 | 188'4 | 1'0 | 187'4 | ... | ... | -0.96153 |
0.005578 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13900 | 198'4 | 1'0 | 197'4 | ... | ... | -0.961891 |
0.00538 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 14000 | 208'4 | 1'0 | 207'4 | ... | ... | -0.962211 |
0.005198 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 218'4 | 1'0 | 217'4 | ... | ... | -0.962494 |
0.005032 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 228'4 | 1'0 | 227'4 | ... | ... | -0.962746 |
0.004878 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 238'4 | 1'0 | 237'4 | ... | ... | -0.96297 |
0.004734 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 248'4 | 1'0 | 247'4 | ... | ... | -0.96317 |
0.0046 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 258'4 | 1'0 | 257'4 | ... | ... | -0.963348 |
0.004477 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 268'4 | 1'0 | 267'4 | ... | ... | -0.963507 |
0.004361 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 278'4 | 1'0 | 277'4 | ... | ... | -0.963648 |
0.004252 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 288'4 | 1'0 | 287'4 | ... | ... | -0.963774 |
0.004149 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 298'4 | 1'0 | 297'4 | ... | ... | -0.963885 |
0.004053 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 308'4 | 1'0 | 307'4 | ... | ... | -0.963984 |
0.003962 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 318'4 | 1'0 | 317'4 | ... | ... | -0.964071 |
0.003877 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 328'4 | 1'0 | 327'4 | ... | ... | -0.964147 |
0.003796 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 338'4 | 1'0 | 337'4 | ... | ... | -0.964214 |
0.003719 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 348'4 | 1'0 | 347'4 | ... | ... | -0.964272 |
0.003576 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 368'4 | 1'0 | 367'4 | ... | ... | -0.964364 |
0.003447 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 388'4 | 1'0 | 387'4 | ... | ... | -0.964429 |
0.00333 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 408'4 | 1'0 | 407'4 | ... | ... | -0.96447 |
0.003222 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 428'4 | 1'0 | 427'4 | ... | ... | -0.96449 |
0.003124 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 448'4 | 1'0 | 447'4 | ... | ... | -0.964493 |
0.003033 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 468'4 | 1'0 | 467'4 | ... | ... | -0.964481 |
0.002948 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 488'4 | 1'0 | 487'4 | ... | ... | -0.964455 |
0.00287 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 508'4 | 1'0 | 507'4 | ... | ... | -0.964417 |
0.002798 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 528'4 | 1'0 | 527'4 | ... | ... | -0.964369 |
0.00273 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 548'4 | 1'0 | 547'4 | ... | ... | -0.964311 |
0.002666 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 568'4 | 1'0 | 567'4 | ... | ... | -0.964246 |
0.002606 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 588'4 | 1'0 | 587'4 | ... | ... | -0.964173 |
0.00255 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 608'4 | 1'0 | 607'4 | ... | ... | -0.964093 |
0.002498 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 628'4 | 1'0 | 627'4 | ... | ... | -0.964007 |
0.002448 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 648'4 | 1'0 | 647'4 | ... | ... | -0.963916 |
0.002401 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 668'4 | 1'0 | 667'4 | ... | ... | -0.96382 |
0.002356 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 688'4 | 1'0 | 687'4 | ... | ... | -0.963719 |
0.002314 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 708'4 | 1'0 | 707'4 | ... | ... | -0.963615 |
0.002274 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 728'4 | 1'0 | 727'4 | ... | ... | -0.963506 |
0.002235 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 748'4 | 1'0 | 747'4 | ... | ... | -0.963395 |
0.002199 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 768'4 | 1'0 | 767'4 | ... | ... | -0.96328 |
0.002164 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 788'4 | 1'0 | 787'4 | ... | ... | -0.963163 |
0.002131 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 808'4 | 1'0 | 807'4 | ... | ... | -0.963043 |
0.0021 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 828'4 | 1'0 | 827'4 | ... | ... | -0.962921 |
0.002069 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 848'4 | 1'0 | 847'4 | ... | ... | -0.962797 |
0.00204 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 868'4 | 1'0 | 867'4 | ... | ... | -0.96267 |
0.002012 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 888'4 | 1'0 | 887'4 | ... | ... | -0.962542 |
0.001986 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 908'4 | 1'0 | 907'4 | ... | ... | -0.962413 |
0.00196 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 928'4 | 1'0 | 927'4 | ... | ... | -0.962281 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1608'4 | 1'0 | 1607'4 | ... | ... | -0.9574 |
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.