Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.977891 | ... | ... | 259'6 | 0'0 | 259'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003518 |
0.977234 | ... | ... | 249'6 | 0'0 | 249'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003658 |
0.976534 | ... | ... | 239'6 | 0'0 | 239'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003808 |
0.975785 | ... | ... | 229'6 | 0'0 | 229'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00397 |
0.974982 | ... | ... | 219'6 | 0'0 | 219'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004144 |
0.974117 | ... | ... | 209'6 | 0'0 | 209'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004333 |
0.973183 | ... | ... | 199'6 | 0'0 | 199'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004539 |
0.97217 | ... | ... | 189'6 | 0'0 | 189'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004763 |
0.971066 | ... | ... | 179'6 | 0'0 | 179'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005009 |
0.969856 | ... | ... | 169'6 | 0'0 | 169'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005281 |
0.968525 | ... | ... | 159'6 | 0'0 | 159'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005582 |
0.96705 | ... | ... | 149'6 | 0'0 | 149'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005918 |
0.965405 | ... | ... | 139'6 | 0'0 | 139'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006298 |
0.963555 | ... | ... | 129'6 | 0'0 | 129'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006727 |
0.961457 | ... | ... | 119'6 | 0'0 | 119'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007219 |
0.955962 | ... | ... | 109'7 | 0'0 | 109'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007789 |
0.952953 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008458 |
0.949413 | ... | ... | 89'7 | 0'0 | 89'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015848 |
0.941489 | ... | ... | 80'0 | 0'0 | 80'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017459 |
0.938323 | ... | ... | 74'0 | 0'0 | 74'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025164 |
0.937175 | ... | ... | 72'0 | 0'0 | 72'0 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025716 |
0.935976 | ... | ... | 70'0 | 0'0 | 70'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.026294 |
0.934722 | ... | ... | 68'0 | 0'0 | 68'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026901 |
0.929417 | ... | ... | 66'1 | 0'0 | 66'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02754 |
0.927963 | ... | ... | 64'1 | 0'0 | 64'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028212 |
0.926436 | ... | ... | 62'1 | 0'0 | 62'1 | 9880 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028919 |
0.92483 | ... | ... | 60'1 | 0'0 | 60'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.036465 |
0.923139 | ... | ... | 58'1 | 0'0 | 58'1 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037417 |
0.917141 | ... | ... | 56'2 | 0'0 | 56'2 | 9940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038425 |
0.915168 | ... | ... | 54'2 | 0'0 | 54'2 | 9960 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039494 |
0.91308 | ... | ... | 52'2 | 0'0 | 52'2 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047438 |
0.90656 | ... | ... | 50'3 | 0'0 | 50'3 | 10000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.048826 |
0.904112 | ... | ... | 48'3 | 0'0 | 48'3 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.050307 |
0.901504 | ... | ... | 46'3 | 0'0 | 46'3 | 10040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.058667 |
0.894305 | ... | ... | 44'4 | 0'0 | 44'4 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.060555 |
0.88688 | ... | ... | 42'5 | 0'0 | 42'5 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.069234 |
0.883471 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.071617 |
0.875429 | ... | ... | 38'6 | 0'0 | 38'6 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.080768 |
0.867053 | ... | ... | 36'7 | 0'0 | 36'7 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.090124 |
0.858294 | ... | ... | 35'0 | 0'0 | 35'0 | 10160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.099758 |
0.8491 | ... | ... | 33'1 | 0'0 | 33'1 | 10180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.115449 |
0.835405 | ... | ... | 31'3 | 0'0 | 31'3 | 10200 | 1'4 | -0'1 | 1'5 | 1'6 | 1'4 | -0.120174 |
0.825184 | ... | ... | 29'4 | 0'0 | 29'4 | 10220 | 1'7 | 0'0 | 1'7 | ... | ... | -0.141842 |
0.810525 | ... | ... | 27'6 | 0'0 | 27'6 | 10240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.153248 |
0.795317 | ... | ... | 26'0 | 0'0 | 26'0 | 10260 | 2'3 | 0'0 | 2'3 | ... | ... | -0.174927 |
0.776104 | ... | ... | 24'3 | 0'0 | 24'3 | 10280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.192277 |
0.727701 | 24'1 | 24'1 | 22'6 | 1'3 | 24'1 | 10300 | 3'1 | 0'1 | 3'0 | 4'0 | 3'1 | -0.218305 |
0.733499 | ... | ... | 21'2 | 0'0 | 21'2 | 10320 | 3'4 | 0'0 | 3'4 | ... | ... | -0.240543 |
0.71027 | ... | ... | 19'6 | 0'0 | 19'6 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | -0.266633 |
0.686549 | ... | ... | 18'2 | 0'0 | 18'2 | 10360 | 4'4 | 0'0 | 4'4 | ... | ... | -0.293035 |
0.756585 | 13'0 | 13'0 | 16'7 | -3'7 | 13'0 | 10380 | 5'1 | 0'0 | 5'1 | ... | ... | -0.3224 |
0.633582 | ... | ... | 15'4 | 0'0 | 15'4 | 10400 | 5'6 | 0'0 | 5'6 | 7'0 | 5'0 | -0.352012 |
0.606215 | ... | ... | 14'1 | 0'0 | 14'1 | 10420 | 6'3 | 0'0 | 6'3 | ... | ... | -0.382269 |
0.577009 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 7'1 | 0'0 | 7'1 | ... | ... | -0.414646 |
0.560764 | 9'0 | 9'0 | 11'6 | -2'6 | 9'0 | 10460 | 8'0 | 0'0 | 8'0 | ... | ... | -0.448295 |
0.516031 | ... | ... | 10'5 | 0'0 | 10'5 | 10480 | 8'7 | 0'0 | 8'7 | ... | ... | -0.482231 |
0.47934 | 10'5 | 6'7 | 9'5 | -2'0 | 7'5 | 10500 | 8'7 | -1'0 | 9'7 | 8'7 | 8'7 | -0.519699 |
0.45368 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 10'7 | 0'0 | 10'7 | ... | ... | -0.551372 |
0.422734 | ... | ... | 7'6 | 0'0 | 7'6 | 10540 | 12'0 | 0'0 | 12'0 | ... | ... | -0.585743 |
0.392944 | ... | ... | 7'0 | 0'0 | 7'0 | 10560 | 13'2 | 0'0 | 13'2 | ... | ... | -0.618809 |
0.363259 | ... | ... | 6'2 | 0'0 | 6'2 | 10580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.651911 |
0.326308 | 6'4 | 5'0 | 5'5 | -0'4 | 5'1 | 10600 | 15'7 | 0'0 | 15'7 | ... | ... | -0.682808 |
0.307956 | ... | ... | 5'0 | 0'0 | 5'0 | 10620 | 17'2 | 0'0 | 17'2 | ... | ... | -0.713751 |
0.283148 | ... | ... | 4'4 | 0'0 | 4'4 | 10640 | 18'6 | 0'0 | 18'6 | ... | ... | -0.741511 |
0.261812 | ... | ... | 4'1 | 0'0 | 4'1 | 10660 | 20'2 | 0'0 | 20'2 | ... | ... | -0.769257 |
0.237668 | ... | ... | 3'5 | 0'0 | 3'5 | 10680 | 21'7 | 0'0 | 21'7 | ... | ... | -0.792766 |
0.187099 | 3'7 | 2'3 | 3'2 | -0'7 | 2'3 | 10700 | 23'4 | 0'0 | 23'4 | ... | ... | -0.816081 |
0.196861 | ... | ... | 2'7 | 0'0 | 2'7 | 10720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.839548 |
0.181007 | ... | ... | 2'5 | 0'0 | 2'5 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | -0.85749 |
0.165587 | ... | ... | 2'3 | 0'0 | 2'3 | 10760 | 28'5 | 0'0 | 28'5 | ... | ... | -0.875252 |
0.150479 | ... | ... | 2'1 | 0'0 | 2'1 | 10780 | 30'3 | 0'0 | 30'3 | ... | ... | -0.893093 |
0.130351 | 1'6 | 1'3 | 1'7 | -0'1 | 1'6 | 10800 | 32'1 | 0'0 | 32'1 | ... | ... | -0.911324 |
0.125968 | ... | ... | 1'6 | 0'0 | 1'6 | 10820 | 34'0 | 0'0 | 34'0 | ... | ... | -0.922139 |
0.116759 | ... | ... | 1'5 | 0'0 | 1'5 | 10840 | 35'6 | 0'0 | 35'6 | ... | ... | -0.941504 |
0.102329 | ... | ... | 1'3 | 0'0 | 1'3 | 10860 | 37'5 | 0'0 | 37'5 | ... | ... | -0.952728 |
0.099233 | ... | ... | 1'3 | 0'0 | 1'3 | 10880 | 39'4 | 0'0 | 39'4 | ... | ... | -0.964338 |
0.090813 | ... | ... | 1'2 | 0'0 | 1'2 | 10900 | 41'3 | 0'0 | 41'3 | ... | ... | -0.976837 |
0.082554 | ... | ... | 1'1 | 0'0 | 1'1 | 10920 | 43'3 | 0'0 | 43'3 | ... | ... | -0.9774 |
0.074408 | ... | ... | 1'0 | 0'0 | 1'0 | 10940 | 45'2 | 0'0 | 45'2 | ... | ... | -0.991706 |
0.072423 | ... | ... | 1'0 | 0'0 | 1'0 | 10960 | 47'1 | 0'0 | 47'1 | ... | ... | -0.999043 |
0.064591 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 49'1 | 0'0 | 49'1 | ... | ... | -0.999043 |
0.062969 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 51'0 | 0'0 | 51'0 | ... | ... | -0.999043 |
0.05535 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 53'0 | 0'0 | 53'0 | ... | ... | -0.999043 |
0.054034 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 55'0 | 0'0 | 55'0 | ... | ... | -0.999043 |
0.052791 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 56'7 | 0'0 | 56'7 | ... | ... | -0.999043 |
0.045472 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 58'7 | 0'0 | 58'7 | ... | ... | -0.999043 |
0.044475 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.999043 |
0.034239 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 70'6 | 0'0 | 70'6 | ... | ... | -0.999043 |
0.031289 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11300 | 80'4 | 0'0 | 80'4 | ... | ... | -0.999043 |
0.017153 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 90'4 | 0'0 | 90'4 | ... | ... | -0.999043 |
0.015915 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 100'3 | 0'0 | 100'3 | ... | ... | -0.999043 |
0.008622 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 110'3 | 0'0 | 110'3 | ... | ... | -0.999043 |
0.008089 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'2 | 0'0 | 120'2 | ... | ... | -0.999043 |
0.007627 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 130'2 | 0'0 | 130'2 | ... | ... | -0.999043 |
0.007225 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11900 | 140'2 | 0'0 | 140'2 | ... | ... | -0.999043 |
0.006869 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 150'2 | 0'0 | 150'2 | ... | ... | -0.999043 |
0.006554 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 160'2 | 0'0 | 160'2 | ... | ... | -0.999043 |
0.006272 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.999043 |
0.006017 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'2 | 0'0 | 180'2 | ... | ... | -0.999043 |
0.005787 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'2 | 0'0 | 190'2 | ... | ... | -0.999043 |
0.005577 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'2 | 0'0 | 200'2 | ... | ... | -0.999043 |
0.005384 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'2 | 0'0 | 210'2 | ... | ... | -0.999043 |
0.005208 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'2 | 0'0 | 220'2 | ... | ... | -0.999043 |
0.004755 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'2 | 0'0 | 250'2 | ... | ... | -0.999043 |
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.