Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.918861 | ... | ... | 601'6 | 0'0 | 601'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001348 |
0.919387 | ... | ... | 581'6 | 0'0 | 581'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002495 |
0.920131 | ... | ... | 561'6 | 0'0 | 561'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002609 |
0.921124 | ... | ... | 541'6 | 0'0 | 541'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00273 |
0.922406 | ... | ... | 521'6 | 0'0 | 521'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003964 |
0.92403 | ... | ... | 501'6 | 0'0 | 501'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004151 |
0.926063 | ... | ... | 481'6 | 0'0 | 481'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005469 |
0.928602 | ... | ... | 461'6 | 0'0 | 461'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006835 |
0.93178 | ... | ... | 441'6 | 0'0 | 441'6 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008265 |
0.935809 | ... | ... | 421'6 | 0'0 | 421'6 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.009775 |
0.941056 | ... | ... | 401'6 | 0'0 | 401'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011381 |
0.948382 | ... | ... | 381'6 | 0'0 | 381'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014174 |
0.955979 | ... | ... | 361'6 | 0'0 | 361'6 | 8200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.016037 |
0.955979 | ... | ... | 341'6 | 0'0 | 341'6 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.019142 |
0.955979 | ... | ... | 321'6 | 0'0 | 321'6 | 8600 | 2'1 | 0'0 | 2'1 | ... | ... | -0.024563 |
0.955979 | ... | ... | 301'6 | 0'0 | 301'6 | 8800 | 2'5 | 0'0 | 2'5 | ... | ... | -0.03019 |
0.955979 | ... | ... | 281'6 | 0'0 | 281'6 | 9000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.037099 |
0.955979 | ... | ... | 262'0 | 0'0 | 262'0 | 9200 | 4'1 | 0'0 | 4'1 | ... | ... | -0.046254 |
0.955979 | ... | ... | 242'6 | 0'0 | 242'6 | 9400 | 5'2 | 0'0 | 5'2 | ... | ... | -0.057575 |
0.955979 | ... | ... | 224'0 | 0'0 | 224'0 | 9600 | 6'6 | 0'0 | 6'6 | ... | ... | -0.071822 |
0.955979 | ... | ... | 205'6 | 0'0 | 205'6 | 9800 | 8'5 | 0'0 | 8'5 | ... | ... | -0.088799 |
0.955979 | ... | ... | 188'2 | 0'0 | 188'2 | 10000 | 11'0 | 0'0 | 11'0 | ... | ... | -0.109033 |
0.935836 | ... | ... | 171'5 | 0'0 | 171'5 | 10200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.133428 |
0.885557 | ... | ... | 155'6 | 0'0 | 155'6 | 10400 | 18'0 | 0'0 | 18'0 | ... | ... | -0.161294 |
0.83877 | ... | ... | 140'6 | 0'0 | 140'6 | 10600 | 22'4 | 0'0 | 22'4 | ... | ... | -0.191582 |
0.791669 | ... | ... | 126'5 | 0'0 | 126'5 | 10800 | 28'0 | 0'0 | 28'0 | ... | ... | -0.225068 |
0.74323 | ... | ... | 113'4 | 0'0 | 113'4 | 11000 | 34'3 | 0'0 | 34'3 | ... | ... | -0.260546 |
0.693616 | ... | ... | 101'4 | 0'0 | 101'4 | 11200 | 41'5 | 0'0 | 41'5 | ... | ... | -0.297391 |
0.644598 | ... | ... | 90'2 | 0'0 | 90'2 | 11400 | 49'7 | 0'0 | 49'7 | ... | ... | -0.335167 |
0.595631 | ... | ... | 80'1 | 0'0 | 80'1 | 11600 | 59'1 | 0'0 | 59'1 | ... | ... | -0.373132 |
0.547781 | ... | ... | 70'7 | 0'0 | 70'7 | 11800 | 69'2 | 0'0 | 69'2 | ... | ... | -0.410588 |
0.501478 | ... | ... | 62'5 | 0'0 | 62'5 | 12000 | 80'2 | 0'0 | 80'2 | ... | ... | -0.447056 |
0.457127 | ... | ... | 55'1 | 0'0 | 55'1 | 12200 | 92'1 | 0'0 | 92'1 | ... | ... | -0.482067 |
0.415177 | ... | ... | 48'4 | 0'0 | 48'4 | 12400 | 100'0 | -4'7 | 104'7 | 100'0 | 100'0 | -0.521704 |
0.387896 | 48'0 | 48'0 | 42'5 | 5'3 | 48'0 | 12600 | 118'3 | 0'0 | 118'3 | ... | ... | -0.546127 |
0.339129 | ... | ... | 37'3 | 0'0 | 37'3 | 12800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.574668 |
0.30563 | ... | ... | 32'7 | 0'0 | 32'7 | 13000 | 147'4 | 0'0 | 147'4 | ... | ... | -0.600804 |
0.288739 | 32'5 | 32'5 | 28'7 | 3'6 | 32'5 | 13200 | 163'0 | 0'0 | 163'0 | ... | ... | -0.624391 |
0.246745 | ... | ... | 25'3 | 0'0 | 25'3 | 13400 | 179'0 | 0'0 | 179'0 | ... | ... | -0.645635 |
0.221024 | ... | ... | 22'2 | 0'0 | 22'2 | 13600 | 195'4 | 0'0 | 195'4 | ... | ... | -0.664492 |
0.198324 | ... | ... | 19'5 | 0'0 | 19'5 | 13800 | 212'4 | 0'0 | 212'4 | ... | ... | -0.68093 |
0.177478 | ... | ... | 17'2 | 0'0 | 17'2 | 14000 | 229'6 | 0'0 | 229'6 | ... | ... | -0.695718 |
0.159194 | ... | ... | 15'2 | 0'0 | 15'2 | 14200 | 247'4 | 0'0 | 247'4 | ... | ... | -0.708117 |
0.142824 | ... | ... | 13'4 | 0'0 | 13'4 | 14400 | 265'5 | 0'0 | 265'5 | ... | ... | -0.718553 |
0.128395 | ... | ... | 12'0 | 0'0 | 12'0 | 14600 | 283'7 | 0'0 | 283'7 | ... | ... | -0.727913 |
0.115945 | ... | ... | 10'6 | 0'0 | 10'6 | 14800 | 302'4 | 0'0 | 302'4 | ... | ... | -0.735441 |
0.104663 | ... | ... | 9'5 | 0'0 | 9'5 | 15000 | 321'3 | 0'0 | 321'3 | ... | ... | -0.74162 |
0.094527 | ... | ... | 8'5 | 0'0 | 8'5 | 15200 | 340'4 | 0'0 | 340'4 | ... | ... | -0.746524 |
0.085522 | ... | ... | 7'6 | 0'0 | 7'6 | 15400 | 359'6 | 0'0 | 359'6 | ... | ... | -0.750636 |
0.077644 | ... | ... | 7'0 | 0'0 | 7'0 | 15600 | 379'1 | 0'0 | 379'1 | ... | ... | -0.754016 |
0.070897 | ... | ... | 6'3 | 0'0 | 6'3 | 15800 | 398'6 | 0'0 | 398'6 | ... | ... | -0.756319 |
0.064324 | ... | ... | 5'6 | 0'0 | 5'6 | 16000 | 418'3 | 0'0 | 418'3 | ... | ... | -0.758395 |
0.058861 | ... | ... | 5'2 | 0'0 | 5'2 | 16200 | 438'2 | 0'0 | 438'2 | ... | ... | -0.759504 |
0.053531 | ... | ... | 4'6 | 0'0 | 4'6 | 16400 | 458'2 | 0'0 | 458'2 | ... | ... | -0.760086 |
0.049311 | ... | ... | 4'3 | 0'0 | 4'3 | 16600 | 478'2 | 0'0 | 478'2 | ... | ... | -0.760547 |
0.045197 | ... | ... | 4'0 | 0'0 | 4'0 | 16800 | 498'2 | 0'0 | 498'2 | ... | ... | -0.760901 |
0.042195 | ... | ... | 3'6 | 0'0 | 3'6 | 17000 | 518'2 | 0'0 | 518'2 | ... | ... | -0.761159 |
0.038251 | ... | ... | 3'3 | 0'0 | 3'3 | 17200 | 538'2 | 0'0 | 538'2 | ... | ... | -0.76133 |
0.035409 | ... | ... | 3'1 | 0'0 | 3'1 | 17400 | 558'2 | 0'0 | 558'2 | ... | ... | -0.761425 |
0.03368 | ... | ... | 3'0 | 0'0 | 3'0 | 17600 | 578'2 | 0'0 | 578'2 | ... | ... | -0.761449 |
0.030966 | ... | ... | 2'6 | 0'0 | 2'6 | 17800 | 598'2 | 0'0 | 598'2 | ... | ... | -0.761409 |
0.028296 | ... | ... | 2'4 | 0'0 | 2'4 | 18000 | 618'2 | 0'0 | 618'2 | ... | ... | -0.761313 |
0.026735 | ... | ... | 2'3 | 0'0 | 2'3 | 18200 | 638'2 | 0'0 | 638'2 | ... | ... | -0.761164 |
0.025216 | ... | ... | 2'2 | 0'0 | 2'2 | 18400 | 658'2 | 0'0 | 658'2 | ... | ... | -0.760967 |
0.022659 | ... | ... | 2'0 | 0'0 | 2'0 | 18600 | 678'2 | 0'0 | 678'2 | ... | ... | -0.760726 |
0.02121 | ... | ... | 1'7 | 0'0 | 1'7 | 18800 | 698'2 | 0'0 | 698'2 | ... | ... | -0.760446 |
0.01979 | ... | ... | 1'6 | 0'0 | 1'6 | 19000 | 718'2 | 0'0 | 718'2 | ... | ... | -0.760128 |
0.018395 | ... | ... | 1'5 | 0'0 | 1'5 | 19200 | 738'2 | 0'0 | 738'2 | ... | ... | -0.759776 |
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.