Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996964 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002768 |
0.996964 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002856 |
0.996964 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002948 |
0.996964 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003045 |
0.996964 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003148 |
0.996964 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003257 |
0.996964 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
0.996964 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003496 |
0.996964 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003628 |
0.996964 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003769 |
0.996964 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003921 |
0.996964 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004085 |
0.996964 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00426 |
0.996964 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004452 |
0.996964 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004662 |
0.996964 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004889 |
0.996964 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005139 |
0.996964 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009406 |
0.996964 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009927 |
0.996964 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010509 |
0.996964 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015258 |
0.996964 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.016255 |
0.996964 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025446 |
0.996964 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | -0.023191 |
0.996964 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'7 | -0'2 | 1'1 | 0'7 | 0'7 | -0.037518 |
0.996964 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.052048 |
0.996964 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.080153 |
0.996964 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 3'1 | 0'0 | 3'1 | 3'1 | 3'1 | -0.110756 |
0.996964 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 4'3 | -0'2 | 4'5 | 4'4 | 4'3 | -0.146985 |
0.840335 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'1 | -1'4 | 6'5 | 6'0 | 5'1 | -0.176978 |
0.828024 | 40'0 | 39'4 | 38'2 | 1'6 | 40'0 | 11700 | 7'6 | -1'5 | 9'3 | 9'0 | 7'6 | -0.238514 |
0.694868 | 37'1 | 32'7 | 31'6 | 5'3 | 37'1 | 11800 | 11'1 | -1'5 | 12'6 | 12'2 | 11'1 | -0.305648 |
0.6602 | ... | ... | 25'7 | 0'0 | 25'7 | 11900 | 16'2 | -0'5 | 16'7 | 16'6 | 16'0 | -0.379727 |
0.56096 | 22'1 | 21'5 | 20'6 | 1'3 | 22'1 | 12000 | 18'4 | -3'2 | 21'6 | 21'5 | 18'3 | -0.442071 |
0.481955 | 20'0 | 17'2 | 16'3 | 3'5 | 20'0 | 12100 | 27'3 | 0'0 | 27'3 | ... | ... | -0.50952 |
0.410969 | 15'7 | 14'4 | 12'7 | 3'0 | 15'7 | 12200 | 33'6 | 0'0 | 33'6 | ... | ... | -0.567857 |
0.338645 | 11'6 | 10'2 | 9'7 | 1'7 | 11'6 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | -0.619913 |
0.272074 | 8'5 | 7'6 | 7'5 | 1'0 | 8'5 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | -0.665643 |
0.22308 | 6'7 | 5'7 | 5'6 | 1'1 | 6'7 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | -0.704585 |
0.166971 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | -0.736319 |
0.150956 | 4'4 | 3'5 | 3'3 | 1'1 | 4'4 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | -0.763017 |
0.101877 | 2'6 | 2'5 | 2'5 | 0'0 | 2'5 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.783715 |
0.079616 | ... | ... | 2'0 | 0'0 | 2'0 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | -0.80116 |
0.074342 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | -0.814408 |
0.050799 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | -0.826326 |
0.040892 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | -0.835876 |
0.03513 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | -0.843274 |
0.029793 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | -0.849957 |
0.024777 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | -0.856038 |
0.01999 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | -0.861603 |
0.015338 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | -0.866726 |
0.014711 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | -0.870302 |
0.010284 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | -0.874717 |
0.009902 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | -0.877712 |
0.005463 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | -0.880478 |
0.005273 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | -0.883042 |
0.005101 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | -0.885426 |
0.004941 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | -0.887648 |
0.004792 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | -0.889724 |
0.004654 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | -0.891669 |
0.004526 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | -0.893495 |
0.004407 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | -0.895213 |
0.004295 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | -0.896831 |
0.00419 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | -0.89836 |
0.00409 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | -0.899804 |
0.003997 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | -0.901173 |
0.00391 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | -0.902471 |
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.