Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998934 | ... | ... | 252'6 | 0'0 | 252'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003584 |
0.998934 | ... | ... | 242'6 | 0'0 | 242'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003728 |
0.998934 | ... | ... | 232'6 | 0'0 | 232'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003884 |
0.998934 | ... | ... | 222'6 | 0'0 | 222'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004052 |
0.998934 | ... | ... | 212'6 | 0'0 | 212'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004233 |
0.998934 | ... | ... | 202'6 | 0'0 | 202'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004431 |
0.998934 | ... | ... | 192'6 | 0'0 | 192'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004646 |
0.998934 | ... | ... | 182'6 | 0'0 | 182'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00488 |
0.998934 | ... | ... | 172'6 | 0'0 | 172'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005138 |
0.998934 | ... | ... | 162'6 | 0'0 | 162'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005425 |
0.998934 | ... | ... | 152'6 | 0'0 | 152'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005743 |
0.998934 | ... | ... | 142'6 | 0'0 | 142'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006099 |
0.998934 | ... | ... | 132'6 | 0'0 | 132'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006502 |
0.998934 | ... | ... | 122'6 | 0'0 | 122'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006962 |
0.998934 | ... | ... | 112'6 | 0'0 | 112'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00749 |
0.998934 | ... | ... | 102'6 | 0'0 | 102'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008108 |
0.998934 | ... | ... | 92'7 | 0'0 | 92'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008837 |
0.998934 | ... | ... | 82'7 | 0'0 | 82'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016608 |
0.998934 | ... | ... | 73'0 | 0'0 | 73'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018397 |
0.998934 | ... | ... | 67'0 | 0'0 | 67'0 | 9760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019683 |
0.998934 | ... | ... | 65'0 | 0'0 | 65'0 | 9780 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020155 |
0.998934 | ... | ... | 63'0 | 0'0 | 63'0 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027865 |
0.998934 | ... | ... | 61'0 | 0'0 | 61'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028555 |
0.998934 | ... | ... | 59'1 | 0'0 | 59'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.029282 |
0.998934 | ... | ... | 57'1 | 0'0 | 57'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03005 |
0.998934 | ... | ... | 55'1 | 0'0 | 55'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037906 |
0.998934 | ... | ... | 53'1 | 0'0 | 53'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038944 |
0.998934 | ... | ... | 51'2 | 0'0 | 51'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.040046 |
0.998934 | ... | ... | 49'2 | 0'0 | 49'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | -0.048112 |
0.998934 | ... | ... | 47'3 | 0'0 | 47'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.049545 |
0.998934 | ... | ... | 45'3 | 0'0 | 45'3 | 9980 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.057762 |
0.998934 | ... | ... | 43'4 | 0'0 | 43'4 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.059585 |
0.998934 | ... | ... | 41'5 | 0'0 | 41'5 | 10020 | 0'7 | 0'0 | 0'7 | ... | ... | -0.068096 |
0.998934 | ... | ... | 39'5 | 0'0 | 39'5 | 10040 | 1'0 | 0'0 | 1'0 | ... | ... | -0.076691 |
0.991294 | ... | ... | 37'6 | 0'0 | 37'6 | 10060 | 1'0 | 0'0 | 1'0 | ... | ... | -0.079346 |
0.975429 | ... | ... | 35'7 | 0'0 | 35'7 | 10080 | 1'1 | 0'0 | 1'1 | ... | ... | -0.088486 |
0.962029 | ... | ... | 34'0 | 0'0 | 34'0 | 10100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.103641 |
0.939663 | ... | ... | 32'2 | 0'0 | 32'2 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | -0.113232 |
0.927957 | ... | ... | 30'3 | 0'0 | 30'3 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.123245 |
0.908017 | ... | ... | 28'5 | 0'0 | 28'5 | 10160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.138921 |
0.888766 | ... | ... | 26'7 | 0'0 | 26'7 | 10180 | 2'1 | 0'0 | 2'1 | ... | ... | -0.154806 |
0.863435 | ... | ... | 25'2 | 0'0 | 25'2 | 10200 | 2'1 | -0'3 | 2'4 | 2'1 | 2'1 | -0.161676 |
0.84465 | ... | ... | 23'4 | 0'0 | 23'4 | 10220 | 2'7 | 0'0 | 2'7 | ... | ... | -0.196089 |
0.81512 | ... | ... | 22'0 | 0'0 | 22'0 | 10240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.216876 |
0.78676 | ... | ... | 20'4 | 0'0 | 20'4 | 10260 | 3'6 | 0'0 | 3'6 | ... | ... | -0.241364 |
0.758929 | ... | ... | 19'0 | 0'0 | 19'0 | 10280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.265847 |
0.691824 | 19'3 | 19'3 | 17'4 | 1'7 | 19'3 | 10300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.293122 |
0.700152 | ... | ... | 16'1 | 0'0 | 16'1 | 10320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.320266 |
0.667001 | ... | ... | 14'7 | 0'0 | 14'7 | 10340 | 6'1 | 0'0 | 6'1 | ... | ... | -0.347604 |
0.634388 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | -0.376861 |
0.60179 | ... | ... | 12'3 | 0'0 | 12'3 | 10380 | 6'4 | -1'1 | 7'5 | 6'4 | 6'4 | -0.395781 |
0.567907 | 11'2 | 11'2 | 11'2 | 0'0 | 11'2 | 10400 | 8'4 | 0'0 | 8'4 | ... | ... | -0.436781 |
0.533975 | ... | ... | 10'1 | 0'0 | 10'1 | 10420 | 9'3 | 0'0 | 9'3 | ... | ... | -0.467419 |
0.500395 | 10'0 | 10'0 | 9'2 | 0'6 | 10'0 | 10440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.498325 |
0.465677 | ... | ... | 8'2 | 0'0 | 8'2 | 10460 | 10'4 | -1'0 | 11'4 | 10'4 | 10'4 | -0.533246 |
0.433046 | ... | ... | 7'4 | 0'0 | 7'4 | 10480 | 12'6 | 0'0 | 12'6 | ... | ... | -0.55857 |
0.4011 | ... | ... | 6'6 | 0'0 | 6'6 | 10500 | 14'0 | 0'0 | 14'0 | ... | ... | -0.587441 |
0.36939 | ... | ... | 6'0 | 0'0 | 6'0 | 10520 | 15'2 | 0'0 | 15'2 | ... | ... | -0.616 |
0.341999 | ... | ... | 5'4 | 0'0 | 5'4 | 10540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.642714 |
0.313043 | ... | ... | 4'7 | 0'0 | 4'7 | 10560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.66692 |
0.286987 | ... | ... | 4'3 | 0'0 | 4'3 | 10580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.690411 |
0.27087 | 4'2 | 4'2 | 3'7 | 0'3 | 4'2 | 10600 | 21'1 | 0'0 | 21'1 | ... | ... | -0.713422 |
0.239329 | ... | ... | 3'4 | 0'0 | 3'4 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.73325 |
0.217863 | ... | ... | 3'1 | 0'0 | 3'1 | 10640 | 24'3 | 0'0 | 24'3 | ... | ... | -0.75248 |
0.200902 | ... | ... | 2'7 | 0'0 | 2'7 | 10660 | 26'0 | 0'0 | 26'0 | ... | ... | -0.771276 |
0.180117 | ... | ... | 2'4 | 0'0 | 2'4 | 10680 | 27'6 | 0'0 | 27'6 | ... | ... | -0.786256 |
0.164035 | ... | ... | 2'2 | 0'0 | 2'2 | 10700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.800681 |
0.153238 | ... | ... | 2'1 | 0'0 | 2'1 | 10720 | 31'2 | 0'0 | 31'2 | ... | ... | -0.814653 |
0.137963 | ... | ... | 1'7 | 0'0 | 1'7 | 10740 | 33'1 | 0'0 | 33'1 | ... | ... | -0.824361 |
0.128119 | ... | ... | 1'6 | 0'0 | 1'6 | 10760 | 34'7 | 0'0 | 34'7 | ... | ... | -0.837524 |
0.113206 | ... | ... | 1'4 | 0'0 | 1'4 | 10780 | 36'6 | 0'0 | 36'6 | ... | ... | -0.846345 |
0.109577 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 10800 | 38'5 | 0'0 | 38'5 | ... | ... | -0.85478 |
0.095017 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 40'4 | 0'0 | 40'4 | ... | ... | -0.862877 |
0.092166 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 42'3 | 0'0 | 42'3 | ... | ... | -0.870684 |
0.08375 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 44'3 | 0'0 | 44'3 | ... | ... | -0.873986 |
0.075458 | ... | ... | 1'0 | 0'0 | 1'0 | 10880 | 46'2 | 0'0 | 46'2 | ... | ... | -0.88124 |
0.073407 | ... | ... | 1'0 | 0'0 | 1'0 | 10900 | 48'1 | 0'0 | 48'1 | ... | ... | -0.888292 |
0.065449 | ... | ... | 0'7 | 0'0 | 0'7 | 10920 | 50'1 | 0'0 | 50'1 | ... | ... | -0.890862 |
0.063774 | ... | ... | 0'7 | 0'0 | 0'7 | 10940 | 52'1 | 0'0 | 52'1 | ... | ... | -0.89328 |
0.062202 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 54'0 | 0'0 | 54'0 | ... | ... | -0.899717 |
0.054689 | ... | ... | 0'6 | 0'0 | 0'6 | 10980 | 56'0 | 0'0 | 56'0 | ... | ... | -0.901801 |
0.059324 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 11000 | 57'7 | 0'0 | 57'7 | ... | ... | -0.907935 |
0.052202 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 59'7 | 0'0 | 59'7 | ... | ... | -0.909735 |
0.044972 | ... | ... | 0'5 | 0'0 | 0'5 | 11040 | 61'7 | 0'0 | 61'7 | ... | ... | -0.911443 |
0.044001 | ... | ... | 0'5 | 0'0 | 0'5 | 11060 | 63'7 | 0'0 | 63'7 | ... | ... | -0.913067 |
0.04308 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 65'7 | 0'0 | 65'7 | ... | ... | -0.914611 |
0.042204 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 67'6 | 0'0 | 67'6 | ... | ... | -0.92007 |
0.026463 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 77'5 | 0'0 | 77'5 | ... | ... | -0.93008 |
0.024274 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 87'4 | 0'0 | 87'4 | ... | ... | -0.938576 |
0.01651 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 97'3 | 0'0 | 97'3 | ... | ... | -0.945953 |
0.015377 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 107'3 | 0'0 | 107'3 | ... | ... | -0.948892 |
0.008346 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 117'3 | 0'0 | 117'3 | ... | ... | -0.951401 |
0.007852 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 127'2 | 0'0 | 127'2 | ... | ... | -0.956811 |
0.007421 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 137'2 | 0'0 | 137'2 | ... | ... | -0.958563 |
0.007044 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'2 | 0'0 | 147'2 | ... | ... | -0.960107 |
0.00671 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 157'2 | 0'0 | 157'2 | ... | ... | -0.961477 |
0.006412 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 167'2 | 0'0 | 167'2 | ... | ... | -0.962701 |
0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 177'2 | 0'0 | 177'2 | ... | ... | -0.963802 |
0.005901 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'2 | 0'0 | 187'2 | ... | ... | -0.964798 |
0.005682 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'2 | 0'0 | 197'2 | ... | ... | -0.965703 |
0.005481 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'2 | 0'0 | 207'2 | ... | ... | -0.966528 |
0.005297 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'2 | 0'0 | 217'2 | ... | ... | -0.967284 |
0.005128 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'2 | 0'0 | 227'2 | ... | ... | -0.967979 |
0.004691 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'2 | 0'0 | 257'2 | ... | ... | -0.969762 |
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.