| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999204 | ... | ... | 232'4 | 0'0 | 232'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003888 |
| 0.999204 | ... | ... | 202'4 | 0'0 | 202'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004436 |
| 0.999204 | ... | ... | 192'4 | 0'0 | 192'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004651 |
| 0.999204 | ... | ... | 182'4 | 0'0 | 182'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004886 |
| 0.999204 | ... | ... | 172'4 | 0'0 | 172'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005145 |
| 0.999204 | ... | ... | 162'4 | 0'0 | 162'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005433 |
| 0.999204 | ... | ... | 152'4 | 0'0 | 152'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005751 |
| 0.999204 | ... | ... | 142'4 | 0'0 | 142'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006109 |
| 0.999204 | ... | ... | 132'5 | 0'0 | 132'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006513 |
| 0.999204 | ... | ... | 122'5 | 0'0 | 122'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006974 |
| 0.999204 | ... | ... | 112'5 | 0'0 | 112'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007505 |
| 0.999204 | ... | ... | 102'5 | 0'0 | 102'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008125 |
| 0.999204 | ... | ... | 92'5 | 0'0 | 92'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008857 |
| 0.999204 | ... | ... | 82'5 | 0'0 | 82'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00974 |
| 0.999204 | ... | ... | 72'5 | 0'0 | 72'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01083 |
| 0.999204 | ... | ... | 62'5 | 0'0 | 62'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012209 |
| 0.999204 | ... | ... | 54'5 | 0'0 | 54'5 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013613 |
| 0.999204 | ... | ... | 52'5 | 0'0 | 52'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014021 |
| 0.999204 | ... | ... | 50'5 | 0'0 | 50'5 | 9920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024382 |
| 0.999204 | ... | ... | 48'6 | 0'0 | 48'6 | 9940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025136 |
| 0.999204 | ... | ... | 46'6 | 0'0 | 46'6 | 9960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025942 |
| 0.999204 | ... | ... | 44'6 | 0'0 | 44'6 | 9980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026805 |
| 0.999204 | ... | ... | 42'7 | 0'0 | 42'7 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037141 |
| 0.999204 | ... | ... | 40'7 | 0'0 | 40'7 | 10020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038446 |
| 0.999204 | ... | ... | 38'7 | 0'0 | 38'7 | 10040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048678 |
| 0.999204 | ... | ... | 37'0 | 0'0 | 37'0 | 10060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050503 |
| 0.999204 | ... | ... | 35'1 | 0'0 | 35'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.060973 |
| 0.999204 | ... | ... | 33'1 | 0'0 | 33'1 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.07146 |
| 0.999204 | ... | ... | 31'2 | 0'0 | 31'2 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074444 |
| 0.999204 | ... | ... | 29'3 | 0'0 | 29'3 | 10140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.09303 |
| 0.972664 | ... | ... | 27'5 | 0'0 | 27'5 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.104351 |
| 0.955775 | ... | ... | 25'6 | 0'0 | 25'6 | 10180 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.109272 |
| 0.927937 | ... | ... | 24'0 | 0'0 | 24'0 | 10200 | 1'3 | -0'2 | 1'5 | 1'3 | 1'3 | -0.128703 |
| 0.893539 | ... | ... | 22'3 | 0'0 | 22'3 | 10220 | 1'4 | -0'3 | 1'7 | 1'4 | 1'4 | -0.142025 |
| 0.870162 | ... | ... | 20'5 | 0'0 | 20'5 | 10240 | 2'2 | 0'0 | 2'2 | ... | ... | -0.184181 |
| 0.832895 | ... | ... | 19'1 | 0'0 | 19'1 | 10260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.208557 |
| 0.80374 | ... | ... | 17'4 | 0'0 | 17'4 | 10280 | 3'0 | 0'0 | 3'0 | ... | ... | -0.233351 |
| 0.769324 | ... | ... | 16'0 | 0'0 | 16'0 | 10300 | 3'4 | 0'0 | 3'4 | ... | ... | -0.262523 |
| 0.735259 | ... | ... | 14'4 | 0'0 | 14'4 | 10320 | 4'0 | 0'0 | 4'0 | ... | ... | -0.292012 |
| 0.69733 | ... | ... | 13'1 | 0'0 | 13'1 | 10340 | 4'5 | 0'0 | 4'5 | ... | ... | -0.324851 |
| 0.656899 | ... | ... | 11'7 | 0'0 | 11'7 | 10360 | 5'3 | 0'0 | 5'3 | ... | ... | -0.359999 |
| 0.617059 | ... | ... | 10'5 | 0'0 | 10'5 | 10380 | 6'1 | 0'0 | 6'1 | ... | ... | -0.395018 |
| 0.576893 | ... | ... | 9'3 | 0'0 | 9'3 | 10400 | 6'3 | -0'4 | 6'7 | 6'3 | 6'3 | -0.426674 |
| 0.533262 | 9'1 | 8'6 | 8'3 | 0'3 | 8'6 | 10420 | 7'7 | 0'0 | 7'7 | ... | ... | -0.467807 |
| 0.49283 | ... | ... | 7'3 | 0'0 | 7'3 | 10440 | 8'7 | 0'0 | 8'7 | ... | ... | -0.504685 |
| 0.4517 | 6'4 | 6'4 | 6'4 | 0'0 | 6'4 | 10460 | 10'0 | 0'0 | 10'0 | ... | ... | -0.541058 |
| 0.412279 | ... | ... | 5'6 | 0'0 | 5'6 | 10480 | 11'2 | 0'0 | 11'2 | ... | ... | -0.575982 |
| 0.387153 | 5'7 | 5'0 | 5'0 | 0'7 | 5'7 | 10500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.61025 |
| 0.334491 | ... | ... | 4'2 | 0'0 | 4'2 | 10520 | 13'6 | 0'0 | 13'6 | ... | ... | -0.644413 |
| 0.29803 | 4'2 | 3'5 | 3'6 | -0'1 | 3'5 | 10540 | 15'2 | 0'0 | 15'2 | ... | ... | -0.673638 |
| 0.280648 | 3'5 | 3'1 | 3'1 | 0'4 | 3'5 | 10560 | 16'5 | 0'0 | 16'5 | ... | ... | -0.70496 |
| 0.237474 | ... | ... | 2'6 | 0'0 | 2'6 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | -0.729573 |
| 0.205189 | ... | ... | 2'2 | 0'0 | 2'2 | 10600 | 19'6 | 0'0 | 19'6 | ... | ... | -0.757062 |
| 0.183693 | ... | ... | 2'0 | 0'0 | 2'0 | 10620 | 21'3 | 0'0 | 21'3 | ... | ... | -0.780418 |
| 0.156772 | ... | ... | 1'5 | 0'0 | 1'5 | 10640 | 23'1 | 0'0 | 23'1 | ... | ... | -0.798817 |
| 0.142919 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 10660 | 24'7 | 0'0 | 24'7 | ... | ... | -0.816461 |
| 0.123032 | ... | ... | 1'2 | 0'0 | 1'2 | 10680 | 26'5 | 0'0 | 26'5 | ... | ... | -0.833542 |
| 0.103022 | ... | ... | 1'0 | 0'0 | 1'0 | 10700 | 28'4 | 0'0 | 28'4 | ... | ... | -0.844989 |
| 0.09085 | ... | ... | 0'7 | 0'0 | 0'7 | 10720 | 30'3 | 0'0 | 30'3 | ... | ... | -0.855789 |
| 0.079034 | ... | ... | 0'6 | 0'0 | 0'6 | 10740 | 32'2 | 0'0 | 32'2 | ... | ... | -0.866043 |
| 0.067418 | ... | ... | 0'5 | 0'0 | 0'5 | 10760 | 34'1 | 0'0 | 34'1 | ... | ... | -0.875833 |
| 0.055837 | ... | ... | 0'4 | 0'0 | 0'4 | 10780 | 36'0 | 0'0 | 36'0 | ... | ... | -0.885232 |
| 0.053795 | ... | ... | 0'4 | 0'0 | 0'4 | 10800 | 38'0 | 0'0 | 38'0 | ... | ... | -0.888786 |
| 0.0425 | ... | ... | 0'3 | 0'0 | 0'3 | 10820 | 39'7 | 0'0 | 39'7 | ... | ... | -0.897458 |
| 0.041054 | ... | ... | 0'3 | 0'0 | 0'3 | 10840 | 41'7 | 0'0 | 41'7 | ... | ... | -0.90037 |
| 0.039719 | ... | ... | 0'3 | 0'0 | 0'3 | 10860 | 43'7 | 0'0 | 43'7 | ... | ... | -0.903077 |
| 0.038484 | ... | ... | 0'3 | 0'0 | 0'3 | 10880 | 45'6 | 0'0 | 45'6 | ... | ... | -0.910887 |
| 0.037336 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 10900 | 47'6 | 0'0 | 47'6 | ... | ... | -0.913137 |
| 0.026994 | ... | ... | 0'2 | 0'0 | 0'2 | 10920 | 49'6 | 0'0 | 49'6 | ... | ... | -0.915241 |
| 0.035267 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 10940 | 51'6 | 0'0 | 51'6 | ... | ... | -0.917215 |
| 0.025509 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 53'6 | 0'0 | 53'6 | ... | ... | -0.919074 |
| 0.024838 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 55'6 | 0'0 | 55'6 | ... | ... | -0.920828 |
| 0.024208 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 57'5 | 0'0 | 57'5 | ... | ... | -0.927401 |
| 0.023612 | ... | ... | 0'2 | 0'0 | 0'2 | 11020 | 59'5 | 0'0 | 59'5 | ... | ... | -0.928879 |
| 0.013578 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 61'5 | 0'0 | 61'5 | ... | ... | -0.930279 |
| 0.013255 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 63'5 | 0'0 | 63'5 | ... | ... | -0.931608 |
| 0.012947 | ... | ... | 0'1 | 0'0 | 0'1 | 11080 | 65'5 | 0'0 | 65'5 | ... | ... | -0.932872 |
| 0.012655 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 67'5 | 0'0 | 67'5 | ... | ... | -0.934075 |
| 0.012377 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 69'5 | 0'0 | 69'5 | ... | ... | -0.935222 |
| 0.012114 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 71'5 | 0'0 | 71'5 | ... | ... | -0.936316 |
| 0.011865 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 73'5 | 0'0 | 73'5 | ... | ... | -0.937361 |
| 0.011628 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 75'5 | 0'0 | 75'5 | ... | ... | -0.938361 |
| 0.0114 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 77'5 | 0'0 | 77'5 | ... | ... | -0.93932 |
| 0.011182 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 79'5 | 0'0 | 79'5 | ... | ... | -0.940238 |
| 0.010973 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 81'5 | 0'0 | 81'5 | ... | ... | -0.941119 |
| 0.010402 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11300 | 87'5 | 0'0 | 87'5 | ... | ... | -0.943563 |
| 0.009586 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11400 | 97'5 | 0'0 | 97'5 | ... | ... | -0.947074 |
| 0.008909 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11500 | 107'5 | 0'0 | 107'5 | ... | ... | -0.950034 |
| 0.008334 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 117'5 | 0'0 | 117'5 | ... | ... | -0.952566 |
| 0.007841 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 127'5 | 0'0 | 127'5 | ... | ... | -0.954758 |
| 0.007412 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 137'5 | 0'0 | 137'5 | ... | ... | -0.956676 |
| 0.007035 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'4 | 0'0 | 147'4 | ... | ... | -0.961367 |
| 0.006702 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 157'4 | 0'0 | 157'4 | ... | ... | -0.962759 |
| 0.006405 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 167'4 | 0'0 | 167'4 | ... | ... | -0.964004 |
| 0.006137 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 177'4 | 0'0 | 177'4 | ... | ... | -0.965125 |
| 0.005896 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'4 | 0'0 | 187'4 | ... | ... | -0.966141 |
| 0.005678 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'4 | 0'0 | 197'4 | ... | ... | -0.967065 |
| 0.005476 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'4 | 0'0 | 207'4 | ... | ... | -0.967909 |
| 0.005293 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'4 | 0'0 | 217'4 | ... | ... | -0.968683 |
| 0.005124 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'4 | 0'0 | 227'4 | ... | ... | -0.969396 |
| 0.004969 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 237'4 | 0'0 | 237'4 | ... | ... | -0.970054 |
| 0.004823 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 247'4 | 0'0 | 247'4 | ... | ... | -0.970664 |
| 0.004689 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'4 | 0'0 | 257'4 | ... | ... | -0.97123 |
| 0.004564 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 267'4 | 0'0 | 267'4 | ... | ... | -0.971757 |
| 0.004447 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 277'4 | 0'0 | 277'4 | ... | ... | -0.972249 |
| 0.004337 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 287'4 | 0'0 | 287'4 | ... | ... | -0.97271 |
| 0.004234 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 297'4 | 0'0 | 297'4 | ... | ... | -0.973141 |
| 0.004137 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 307'4 | 0'0 | 307'4 | ... | ... | -0.973546 |
| 0.004045 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 317'4 | 0'0 | 317'4 | ... | ... | -0.973927 |
| 0.003959 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 327'4 | 0'0 | 327'4 | ... | ... | -0.974286 |
| 0.003877 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 337'4 | 0'0 | 337'4 | ... | ... | -0.974624 |
| 0.0038 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 347'4 | 0'0 | 347'4 | ... | ... | -0.974944 |
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.