Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999564 | ... | ... | 1021'0 | 0'0 | 1021'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.999564 | ... | ... | 581'0 | 0'0 | 581'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001437 |
0.999564 | ... | ... | 561'0 | 0'0 | 561'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001505 |
0.999564 | ... | ... | 541'0 | 0'0 | 541'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001577 |
0.999564 | ... | ... | 521'0 | 0'0 | 521'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001653 |
0.999564 | ... | ... | 501'0 | 0'0 | 501'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001735 |
0.999564 | ... | ... | 481'0 | 0'0 | 481'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001822 |
0.999564 | ... | ... | 461'0 | 0'0 | 461'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001915 |
0.999564 | ... | ... | 441'0 | 0'0 | 441'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002015 |
0.999564 | ... | ... | 421'0 | 0'0 | 421'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002123 |
0.999564 | ... | ... | 401'0 | 0'0 | 401'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00224 |
0.999564 | ... | ... | 381'0 | 0'0 | 381'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002367 |
0.999564 | ... | ... | 361'0 | 0'0 | 361'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002507 |
0.999564 | ... | ... | 341'0 | 0'0 | 341'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00266 |
0.999564 | ... | ... | 321'0 | 0'0 | 321'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002829 |
0.999564 | ... | ... | 311'0 | 0'0 | 311'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002921 |
0.999564 | ... | ... | 301'0 | 0'0 | 301'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003018 |
0.999564 | ... | ... | 291'0 | 0'0 | 291'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00312 |
0.999564 | ... | ... | 281'0 | 0'0 | 281'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003228 |
0.999564 | ... | ... | 271'0 | 0'0 | 271'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003344 |
0.999564 | ... | ... | 261'0 | 0'0 | 261'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003467 |
0.999564 | ... | ... | 251'0 | 0'0 | 251'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003598 |
0.999564 | ... | ... | 241'0 | 0'0 | 241'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003739 |
0.999564 | ... | ... | 231'0 | 0'0 | 231'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00389 |
0.999564 | ... | ... | 221'0 | 0'0 | 221'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004052 |
0.999564 | ... | ... | 211'1 | 0'0 | 211'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004227 |
0.999564 | ... | ... | 201'1 | 0'0 | 201'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004417 |
0.999564 | ... | ... | 191'1 | 0'0 | 191'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004625 |
0.999564 | ... | ... | 181'1 | 0'0 | 181'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004851 |
0.999564 | ... | ... | 171'1 | 0'0 | 171'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005099 |
0.999564 | ... | ... | 161'1 | 0'0 | 161'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005375 |
0.999564 | ... | ... | 151'1 | 0'0 | 151'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005679 |
0.999564 | ... | ... | 141'1 | 0'0 | 141'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006019 |
0.999564 | ... | ... | 131'1 | 0'0 | 131'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006403 |
0.999564 | ... | ... | 121'1 | 0'0 | 121'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006839 |
0.999564 | ... | ... | 111'1 | 0'0 | 111'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007338 |
0.999564 | ... | ... | 101'1 | 0'0 | 101'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007919 |
0.999564 | ... | ... | 91'1 | 0'0 | 91'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008601 |
0.999564 | ... | ... | 81'1 | 0'0 | 81'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00942 |
0.999564 | ... | ... | 71'1 | 0'0 | 71'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010416 |
0.999564 | ... | ... | 61'1 | 0'0 | 61'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011663 |
0.999564 | ... | ... | 51'2 | 0'0 | 51'2 | 11100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022474 |
0.999564 | ... | ... | 41'5 | 0'0 | 41'5 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.049899 |
0.999564 | ... | ... | 32'1 | 0'0 | 32'1 | 11300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.066412 |
0.836216 | 30'0 | 26'7 | 23'3 | 6'5 | 30'0 | 11400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.158697 |
0.999564 | ... | ... | 15'6 | 0'0 | 15'6 | 11500 | 3'5 | -1'1 | 4'6 | 4'3 | 3'4 | -0.23999 |
0.639001 | 12'7 | 12'7 | 9'6 | 3'1 | 12'7 | 11600 | 6'2 | -2'4 | 8'6 | 9'0 | 5'2 | -0.37281 |
0.455619 | 8'2 | 7'0 | 5'4 | 1'5 | 7'1 | 11700 | 10'3 | -4'1 | 14'4 | 12'1 | 10'3 | -0.53966 |
0.269088 | 4'4 | 3'0 | 2'6 | 0'4 | 3'2 | 11800 | 18'5 | -3'1 | 21'6 | 18'5 | 18'5 | -0.665828 |
0.128835 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 11900 | 24'1 | -6'2 | 30'3 | 24'1 | 24'1 | -0.849982 |
0.083677 | 0'7 | 0'5 | 0'6 | 0'1 | 0'7 | 12000 | 39'6 | 0'0 | 39'6 | ... | ... | -0.741979 |
0.04849 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 49'4 | 0'0 | 49'4 | ... | ... | -0.771625 |
0.034229 | ... | ... | 0'3 | 0'0 | 0'3 | 12200 | 59'2 | 0'0 | 59'2 | ... | ... | -0.794932 |
0.02244 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 69'2 | 0'0 | 69'2 | ... | ... | -0.810436 |
0.011819 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 79'1 | 0'0 | 79'1 | ... | ... | -0.824781 |
0.010726 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.835276 |
0.009845 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 99'1 | 0'0 | 99'1 | ... | ... | -0.844195 |
0.009117 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 109'1 | 0'0 | 109'1 | ... | ... | -0.851889 |
0.008502 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 119'1 | 0'0 | 119'1 | ... | ... | -0.85861 |
0.007979 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 129'1 | 0'0 | 129'1 | ... | ... | -0.864538 |
0.007525 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 139'1 | 0'0 | 139'1 | ... | ... | -0.869818 |
0.007128 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 149'1 | 0'0 | 149'1 | ... | ... | -0.874553 |
0.006778 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 159'1 | 0'0 | 159'1 | ... | ... | -0.87883 |
0.006467 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 169'1 | 0'0 | 169'1 | ... | ... | -0.882715 |
0.006187 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 179'1 | 0'0 | 179'1 | ... | ... | -0.886262 |
0.005936 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 189'1 | 0'0 | 189'1 | ... | ... | -0.889517 |
0.005708 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 199'1 | 0'0 | 199'1 | ... | ... | -0.892515 |
0.0055 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 209'1 | 0'0 | 209'1 | ... | ... | -0.895287 |
0.005309 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 219'1 | 0'0 | 219'1 | ... | ... | -0.89786 |
0.005135 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 229'0 | 0'0 | 229'0 | ... | ... | -0.901432 |
0.004974 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 239'0 | 0'0 | 239'0 | ... | ... | -0.903646 |
0.004824 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 249'0 | 0'0 | 249'0 | ... | ... | -0.90572 |
0.004685 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 259'0 | 0'0 | 259'0 | ... | ... | -0.907664 |
0.004556 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 269'0 | 0'0 | 269'0 | ... | ... | -0.909492 |
0.004436 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 279'0 | 0'0 | 279'0 | ... | ... | -0.911215 |
0.004324 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 289'0 | 0'0 | 289'0 | ... | ... | -0.912842 |
0.004217 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 299'0 | 0'0 | 299'0 | ... | ... | -0.914381 |
0.004118 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 309'0 | 0'0 | 309'0 | ... | ... | -0.915839 |
0.004024 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 319'0 | 0'0 | 319'0 | ... | ... | -0.917222 |
0.003936 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 329'0 | 0'0 | 329'0 | ... | ... | -0.918537 |
0.003852 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 339'0 | 0'0 | 339'0 | ... | ... | -0.919789 |
0.003773 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 349'0 | 0'0 | 349'0 | ... | ... | -0.920982 |
0.003698 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 359'0 | 0'0 | 359'0 | ... | ... | -0.92212 |
0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 369'0 | 0'0 | 369'0 | ... | ... | -0.923208 |
0.003559 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 379'0 | 0'0 | 379'0 | ... | ... | -0.924248 |
0.003432 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 399'0 | 0'0 | 399'0 | ... | ... | -0.9262 |
0.003317 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 419'0 | 0'0 | 419'0 | ... | ... | -0.927996 |
0.003212 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 439'0 | 0'0 | 439'0 | ... | ... | -0.929656 |
0.003115 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 459'0 | 0'0 | 459'0 | ... | ... | -0.931195 |
0.003025 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 479'0 | 0'0 | 479'0 | ... | ... | -0.932625 |
0.002942 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 499'0 | 0'0 | 499'0 | ... | ... | -0.93396 |
0.002865 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 519'0 | 0'0 | 519'0 | ... | ... | -0.935207 |
0.002794 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 539'0 | 0'0 | 539'0 | ... | ... | -0.936376 |
0.002727 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 559'0 | 0'0 | 559'0 | ... | ... | -0.937474 |
0.002664 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 579'0 | 0'0 | 579'0 | ... | ... | -0.938507 |
0.002605 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 599'0 | 0'0 | 599'0 | ... | ... | -0.939482 |
0.00255 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 619'0 | 0'0 | 619'0 | ... | ... | -0.940402 |
0.002498 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 639'0 | 0'0 | 639'0 | ... | ... | -0.941274 |
0.002449 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 659'0 | 0'0 | 659'0 | ... | ... | -0.942099 |
0.002402 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 679'0 | 0'0 | 679'0 | ... | ... | -0.942883 |
0.002358 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 699'0 | 0'0 | 699'0 | ... | ... | -0.943628 |
0.002316 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 719'0 | 0'0 | 719'0 | ... | ... | -0.944337 |
0.002277 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 739'0 | 0'0 | 739'0 | ... | ... | -0.945013 |
0.002239 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 759'0 | 0'0 | 759'0 | ... | ... | -0.945657 |
0.002203 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 779'0 | 0'0 | 779'0 | ... | ... | -0.946273 |
0.002168 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 799'0 | 0'0 | 799'0 | ... | ... | -0.946862 |
0.002136 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 819'0 | 0'0 | 819'0 | ... | ... | -0.947426 |
0.002104 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 839'0 | 0'0 | 839'0 | ... | ... | -0.947966 |
0.002074 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 859'0 | 0'0 | 859'0 | ... | ... | -0.948484 |
0.002046 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 879'0 | 0'0 | 879'0 | ... | ... | -0.948981 |
0.002018 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 899'0 | 0'0 | 899'0 | ... | ... | -0.949458 |
0.001991 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 919'0 | 0'0 | 919'0 | ... | ... | -0.949917 |
0.001966 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 939'0 | 0'0 | 939'0 | ... | ... | -0.950359 |
0.001941 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 959'0 | 0'0 | 959'0 | ... | ... | -0.950785 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1639'0 | 0'0 | 1639'0 | ... | ... | -0.959471 |
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.