Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985956 | ... | ... | 545'0 | 0'0 | 545'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001503 |
0.985538 | ... | ... | 525'0 | 0'0 | 525'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001582 |
0.985106 | ... | ... | 505'0 | 0'0 | 505'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001665 |
0.984657 | ... | ... | 485'0 | 0'0 | 485'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001755 |
0.984189 | ... | ... | 465'0 | 0'0 | 465'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00185 |
0.9837 | ... | ... | 445'0 | 0'0 | 445'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001953 |
0.983186 | ... | ... | 425'0 | 0'0 | 425'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002064 |
0.982642 | ... | ... | 405'0 | 0'0 | 405'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002184 |
0.982066 | ... | ... | 385'0 | 0'0 | 385'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002314 |
0.98145 | ... | ... | 365'0 | 0'0 | 365'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002457 |
0.980789 | ... | ... | 345'0 | 0'0 | 345'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002614 |
0.980074 | ... | ... | 325'0 | 0'0 | 325'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002787 |
0.979295 | ... | ... | 305'0 | 0'0 | 305'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002981 |
0.978878 | ... | ... | 295'0 | 0'0 | 295'0 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003085 |
0.978439 | ... | ... | 285'0 | 0'0 | 285'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003197 |
0.977978 | ... | ... | 275'0 | 0'0 | 275'0 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003315 |
0.977491 | ... | ... | 265'0 | 0'0 | 265'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003442 |
0.976975 | ... | ... | 255'0 | 0'0 | 255'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003576 |
0.976428 | ... | ... | 245'0 | 0'0 | 245'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003721 |
0.975845 | ... | ... | 235'0 | 0'0 | 235'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003876 |
0.975222 | ... | ... | 225'0 | 0'0 | 225'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004043 |
0.974555 | ... | ... | 215'0 | 0'0 | 215'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004224 |
0.973837 | ... | ... | 205'0 | 0'0 | 205'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00442 |
0.973061 | ... | ... | 195'0 | 0'0 | 195'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004634 |
0.972219 | ... | ... | 185'0 | 0'0 | 185'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004867 |
0.9713 | ... | ... | 175'0 | 0'0 | 175'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005124 |
0.970292 | ... | ... | 165'0 | 0'0 | 165'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00541 |
0.969179 | ... | ... | 155'0 | 0'0 | 155'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005725 |
0.967942 | ... | ... | 145'0 | 0'0 | 145'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00608 |
0.966556 | ... | ... | 135'0 | 0'0 | 135'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00648 |
0.96499 | ... | ... | 125'0 | 0'0 | 125'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006936 |
0.963203 | ... | ... | 115'0 | 0'0 | 115'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007461 |
0.957773 | ... | ... | 105'1 | 0'0 | 105'1 | 9400 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.013873 |
0.95509 | ... | ... | 95'1 | 0'0 | 95'1 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015079 |
0.951901 | ... | ... | 85'1 | 0'0 | 85'1 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016525 |
0.943937 | ... | ... | 75'2 | 0'0 | 75'2 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024755 |
0.934416 | ... | ... | 65'3 | 0'0 | 65'3 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034084 |
0.927501 | ... | ... | 61'4 | 0'0 | 61'4 | 9840 | 0'5 | 0'0 | 0'5 | ... | ... | -0.041856 |
0.925984 | ... | ... | 59'4 | 0'0 | 59'4 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042906 |
0.920128 | ... | ... | 57'5 | 0'0 | 57'5 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | -0.044015 |
0.918347 | ... | ... | 55'5 | 0'0 | 55'5 | 9900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.051204 |
0.912209 | ... | ... | 53'6 | 0'0 | 53'6 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | -0.052592 |
0.905946 | ... | ... | 51'7 | 0'0 | 51'7 | 9940 | 0'7 | 0'0 | 0'7 | ... | ... | -0.059941 |
0.903637 | ... | ... | 49'7 | 0'0 | 49'7 | 9960 | 1'0 | 0'0 | 1'0 | ... | ... | -0.067299 |
0.896991 | ... | ... | 48'0 | 0'0 | 48'0 | 9980 | 1'1 | 0'0 | 1'1 | ... | ... | -0.074719 |
0.890155 | ... | ... | 46'1 | 0'0 | 46'1 | 10000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.082246 |
0.883107 | ... | ... | 44'2 | 0'0 | 44'2 | 10020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.089921 |
0.871942 | ... | ... | 42'4 | 0'0 | 42'4 | 10040 | 1'4 | 0'0 | 1'4 | ... | ... | -0.097787 |
0.864413 | ... | ... | 40'5 | 0'0 | 40'5 | 10060 | 1'6 | 0'0 | 1'6 | ... | ... | -0.110598 |
0.85291 | ... | ... | 38'7 | 0'0 | 38'7 | 10080 | 1'7 | 0'0 | 1'7 | ... | ... | -0.118893 |
0.844739 | ... | ... | 37'0 | 0'0 | 37'0 | 10100 | 2'1 | 0'0 | 2'1 | ... | ... | -0.131894 |
0.832694 | ... | ... | 35'2 | 0'0 | 35'2 | 10120 | 2'3 | 0'0 | 2'3 | ... | ... | -0.144998 |
0.817122 | ... | ... | 33'5 | 0'0 | 33'5 | 10140 | 2'5 | 0'0 | 2'5 | ... | ... | -0.158301 |
0.804554 | ... | ... | 31'7 | 0'0 | 31'7 | 10160 | 2'7 | 0'0 | 2'7 | ... | ... | -0.171896 |
0.791549 | ... | ... | 30'1 | 0'0 | 30'1 | 10180 | 3'2 | 0'0 | 3'2 | ... | ... | -0.189379 |
0.786917 | 28'0 | 28'0 | 28'4 | -0'4 | 28'0 | 10200 | 3'5 | 0'0 | 3'5 | ... | ... | -0.20694 |
0.756025 | ... | ... | 27'0 | 0'0 | 27'0 | 10220 | 4'0 | 0'0 | 4'0 | ... | ... | -0.224727 |
0.73913 | ... | ... | 25'3 | 0'0 | 25'3 | 10240 | 4'3 | 0'0 | 4'3 | ... | ... | -0.242877 |
0.719519 | ... | ... | 23'7 | 0'0 | 23'7 | 10260 | 4'7 | 0'0 | 4'7 | ... | ... | -0.264076 |
0.699612 | ... | ... | 22'3 | 0'0 | 22'3 | 10280 | 5'3 | 0'0 | 5'3 | ... | ... | -0.285474 |
0.677547 | ... | ... | 21'0 | 0'0 | 21'0 | 10300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.309248 |
0.655319 | ... | ... | 19'5 | 0'0 | 19'5 | 10320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.333086 |
0.631532 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'3 | 0'0 | 7'3 | ... | ... | -0.358607 |
0.607705 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 8'1 | 0'0 | 8'1 | ... | ... | -0.384076 |
0.583652 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 8'7 | 0'0 | 8'7 | ... | ... | -0.409724 |
0.558696 | ... | ... | 14'6 | 0'0 | 14'6 | 10400 | 9'6 | 0'0 | 9'6 | ... | ... | -0.43634 |
0.533612 | ... | ... | 13'5 | 0'0 | 13'5 | 10420 | 10'5 | 0'0 | 10'5 | ... | ... | -0.463047 |
0.508226 | ... | ... | 12'5 | 0'0 | 12'5 | 10440 | 11'5 | 0'0 | 11'5 | ... | ... | -0.49007 |
0.482809 | ... | ... | 11'5 | 0'0 | 11'5 | 10460 | 12'5 | 0'0 | 12'5 | ... | ... | -0.517104 |
0.457691 | ... | ... | 10'6 | 0'0 | 10'6 | 10480 | 13'6 | 0'0 | 13'6 | ... | ... | -0.5438 |
0.432641 | ... | ... | 9'7 | 0'0 | 9'7 | 10500 | 14'7 | 0'0 | 14'7 | ... | ... | -0.570427 |
0.407454 | ... | ... | 9'0 | 0'0 | 9'0 | 10520 | 16'0 | 0'0 | 16'0 | ... | ... | -0.59723 |
0.38323 | ... | ... | 8'2 | 0'0 | 8'2 | 10540 | 17'2 | 0'0 | 17'2 | ... | ... | -0.622987 |
0.360523 | ... | ... | 7'5 | 0'0 | 7'5 | 10560 | 18'5 | 0'0 | 18'5 | ... | ... | -0.647078 |
0.338097 | ... | ... | 7'0 | 0'0 | 7'0 | 10580 | 19'7 | 0'0 | 19'7 | ... | ... | -0.672924 |
0.309574 | 6'0 | 6'0 | 6'3 | -0'3 | 6'0 | 10600 | 21'3 | 0'0 | 21'3 | ... | ... | -0.694677 |
0.293413 | ... | ... | 5'6 | 0'0 | 5'6 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.718607 |
0.275773 | ... | ... | 5'3 | 0'0 | 5'3 | 10640 | 24'2 | 0'0 | 24'2 | ... | ... | -0.740036 |
0.256009 | ... | ... | 4'7 | 0'0 | 4'7 | 10660 | 25'7 | 0'0 | 25'7 | ... | ... | -0.75835 |
0.236213 | ... | ... | 4'3 | 0'0 | 4'3 | 10680 | 27'3 | 0'0 | 27'3 | ... | ... | -0.779648 |
0.219386 | ... | ... | 4'0 | 0'0 | 4'0 | 10700 | 29'0 | 0'0 | 29'0 | ... | ... | -0.797628 |
0.206002 | ... | ... | 3'6 | 0'0 | 3'6 | 10720 | 30'5 | 0'0 | 30'5 | ... | ... | -0.81555 |
0.189613 | ... | ... | 3'3 | 0'0 | 3'3 | 10740 | 32'3 | 0'0 | 32'3 | ... | ... | -0.829416 |
0.176834 | ... | ... | 3'1 | 0'0 | 3'1 | 10760 | 34'0 | 0'0 | 34'0 | ... | ... | -0.84736 |
0.164314 | ... | ... | 2'7 | 0'0 | 2'7 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | -0.86098 |
0.147995 | 2'4 | 2'4 | 2'5 | -0'1 | 2'4 | 10800 | 37'4 | 0'0 | 37'4 | ... | ... | -0.874539 |
0.139773 | ... | ... | 2'3 | 0'0 | 2'3 | 10820 | 39'3 | 0'0 | 39'3 | ... | ... | -0.883015 |
0.131855 | ... | ... | 2'2 | 0'0 | 2'2 | 10840 | 41'1 | 0'0 | 41'1 | ... | ... | -0.896456 |
0.119893 | ... | ... | 2'0 | 0'0 | 2'0 | 10860 | 43'0 | 0'0 | 43'0 | ... | ... | -0.904543 |
0.112402 | ... | ... | 1'7 | 0'0 | 1'7 | 10880 | 44'7 | 0'0 | 44'7 | ... | ... | -0.912454 |
0.105108 | ... | ... | 1'6 | 0'0 | 1'6 | 10900 | 46'5 | 0'0 | 46'5 | ... | ... | -0.926191 |
0.097976 | ... | ... | 1'5 | 0'0 | 1'5 | 10920 | 48'4 | 0'0 | 48'4 | ... | ... | -0.934098 |
0.090981 | ... | ... | 1'4 | 0'0 | 1'4 | 10940 | 50'4 | 0'0 | 50'4 | ... | ... | -0.935573 |
0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
0.080375 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 11000 | 56'2 | 0'0 | 56'2 | ... | ... | -0.951919 |
0.058731 | ... | ... | 1'0 | 0'0 | 1'0 | 11100 | 65'7 | 0'0 | 65'7 | ... | ... | -0.976601 |
0.048892 | ... | ... | 0'7 | 0'0 | 0'7 | 11200 | 75'6 | 0'0 | 75'6 | ... | ... | -0.985524 |
0.040419 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 85'5 | 0'0 | 85'5 | ... | ... | -0.994433 |
0.032916 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 95'4 | 0'0 | 95'4 | ... | ... | -0.998139 |
0.026099 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 105'3 | 0'0 | 105'3 | ... | ... | -0.998139 |
0.019741 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 115'2 | 0'0 | 115'2 | ... | ... | -0.998139 |
0.013623 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 125'1 | 0'0 | 125'1 | ... | ... | -0.998139 |
0.012897 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 135'1 | 0'0 | 135'1 | ... | ... | -0.998139 |
0.012258 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 145'1 | 0'0 | 145'1 | ... | ... | -0.998139 |
0.006724 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 155'1 | 0'0 | 155'1 | ... | ... | -0.998139 |
0.006425 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 165'0 | 0'0 | 165'0 | ... | ... | -0.998139 |
0.006155 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 175'0 | 0'0 | 175'0 | ... | ... | -0.998139 |
0.005912 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 185'0 | 0'0 | 185'0 | ... | ... | -0.998139 |
0.005692 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 195'0 | 0'0 | 195'0 | ... | ... | -0.998139 |
0.005489 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 205'0 | 0'0 | 205'0 | ... | ... | -0.998139 |
0.005304 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 215'0 | 0'0 | 215'0 | ... | ... | -0.998139 |
0.005135 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 225'0 | 0'0 | 225'0 | ... | ... | -0.998139 |
0.004979 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 235'0 | 0'0 | 235'0 | ... | ... | -0.998139 |
0.004833 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 245'0 | 0'0 | 245'0 | ... | ... | -0.998139 |
0.004697 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 255'0 | 0'0 | 255'0 | ... | ... | -0.998139 |
0.004571 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 265'0 | 0'0 | 265'0 | ... | ... | -0.998139 |
0.004454 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 275'0 | 0'0 | 275'0 | ... | ... | -0.998139 |
0.004344 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 285'0 | 0'0 | 285'0 | ... | ... | -0.998139 |
0.00424 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 295'0 | 0'0 | 295'0 | ... | ... | -0.998139 |
0.004143 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 305'0 | 0'0 | 305'0 | ... | ... | -0.998139 |
0.004051 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 315'0 | 0'0 | 315'0 | ... | ... | -0.998139 |
0.003882 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 335'0 | 0'0 | 335'0 | ... | ... | -0.998139 |
0.003731 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 355'0 | 0'0 | 355'0 | ... | ... | -0.998139 |
0.003595 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 375'0 | 0'0 | 375'0 | ... | ... | -0.998139 |
0.00347 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 395'0 | 0'0 | 395'0 | ... | ... | -0.998139 |
0.003357 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 415'0 | 0'0 | 415'0 | ... | ... | -0.997319 |
0.003253 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 435'0 | 0'0 | 435'0 | ... | ... | -0.996361 |
0.003158 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 455'0 | 0'0 | 455'0 | ... | ... | -0.995559 |
0.003069 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 475'0 | 0'0 | 475'0 | ... | ... | -0.994855 |
0.002987 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 495'0 | 0'0 | 495'0 | ... | ... | -0.994224 |
0.002912 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 515'0 | 0'0 | 515'0 | ... | ... | -0.993651 |
0.002841 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 535'0 | 0'0 | 535'0 | ... | ... | -0.993125 |
0.002775 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 555'0 | 0'0 | 555'0 | ... | ... | -0.992637 |
0.002713 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 575'0 | 0'0 | 575'0 | ... | ... | -0.992183 |
0.002655 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 595'0 | 0'0 | 595'0 | ... | ... | -0.991757 |
0.0026 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 615'0 | 0'0 | 615'0 | ... | ... | -0.991356 |
0.002548 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 635'0 | 0'0 | 635'0 | ... | ... | -0.990978 |
0.0025 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 655'0 | 0'0 | 655'0 | ... | ... | -0.990619 |
0.002454 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 675'0 | 0'0 | 675'0 | ... | ... | -0.990276 |
0.00241 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 695'0 | 0'0 | 695'0 | ... | ... | -0.98995 |
0.002369 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 715'0 | 0'0 | 715'0 | ... | ... | -0.989637 |
0.00233 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 735'0 | 0'0 | 735'0 | ... | ... | -0.989337 |
0.002292 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 755'0 | 0'0 | 755'0 | ... | ... | -0.989049 |
0.002256 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 775'0 | 0'0 | 775'0 | ... | ... | -0.988771 |
0.002222 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 795'0 | 0'0 | 795'0 | ... | ... | -0.988503 |
0.00219 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 815'0 | 0'0 | 815'0 | ... | ... | -0.988243 |
0.002129 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 855'0 | 0'0 | 855'0 | ... | ... | -0.987748 |
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.