Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 994'2 | 0'0 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000477 |
0.998983 | ... | ... | 554'2 | 0'0 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001487 |
0.998983 | ... | ... | 534'2 | 0'0 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001559 |
0.998983 | ... | ... | 514'2 | 0'0 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001635 |
0.998983 | ... | ... | 494'2 | 0'0 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001716 |
0.998983 | ... | ... | 474'2 | 0'0 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001803 |
0.998983 | ... | ... | 454'2 | 0'0 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001895 |
0.998983 | ... | ... | 434'2 | 0'0 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001995 |
0.998983 | ... | ... | 414'2 | 0'0 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002102 |
0.998983 | ... | ... | 394'2 | 0'0 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002219 |
0.998983 | ... | ... | 374'2 | 0'0 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002346 |
0.998983 | ... | ... | 354'2 | 0'0 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002484 |
0.998983 | ... | ... | 334'2 | 0'0 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002636 |
0.998983 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002804 |
0.998983 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002991 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0.998983 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0032 |
0.998983 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003314 |
0.998983 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003436 |
0.998983 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003565 |
0.998983 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003704 |
0.998983 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003853 |
0.998983 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004014 |
0.998983 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004187 |
0.998983 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004374 |
0.998983 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004579 |
0.998983 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004801 |
0.998983 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005045 |
0.998983 | ... | ... | 154'2 | 0'0 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005316 |
0.998983 | ... | ... | 144'2 | 0'0 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005615 |
0.998983 | ... | ... | 134'2 | 0'0 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005948 |
0.998983 | ... | ... | 124'2 | 0'0 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006324 |
0.998983 | ... | ... | 114'2 | 0'0 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00675 |
0.998983 | ... | ... | 104'3 | 0'0 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007237 |
0.998983 | ... | ... | 94'3 | 0'0 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007803 |
0.998983 | ... | ... | 84'3 | 0'0 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.008465 |
0.998983 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009257 |
0.998983 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.010217 |
0.998983 | ... | ... | 54'5 | 0'0 | 54'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026243 |
0.998983 | 44'3 | 42'7 | 44'7 | -2'0 | 42'7 | 10900 | 0'3 | -0'3 | 0'6 | 0'6 | 0'3 | -0.029568 |
0.998983 | ... | ... | 35'4 | 0'0 | 35'4 | 11000 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | -0.041641 |
0.998983 | ... | ... | 26'6 | 0'0 | 26'6 | 11100 | 1'1 | -1'3 | 2'4 | 2'2 | 1'1 | -0.0835 |
0.998983 | ... | ... | 19'0 | 0'0 | 19'0 | 11200 | 1'6 | -3'0 | 4'6 | 5'3 | 1'6 | -0.130023 |
0.798648 | 21'7 | 12'4 | 12'5 | 9'2 | 21'7 | 11300 | 3'0 | -5'3 | 8'3 | 9'1 | 2'7 | -0.212136 |
0.626813 | 17'0 | 8'2 | 7'6 | 9'2 | 17'0 | 11400 | 6'1 | -7'3 | 13'4 | 13'7 | 5'4 | -0.352797 |
0.492123 | 10'1 | 4'4 | 4'4 | 5'2 | 9'6 | 11500 | 10'0 | -10'2 | 20'2 | 22'1 | 10'0 | -0.507688 |
0.354988 | 6'5 | 2'2 | 2'5 | 4'0 | 6'5 | 11600 | 15'7 | -12'3 | 28'2 | 30'6 | 15'7 | -0.668512 |
0.233421 | 3'6 | 1'3 | 1'3 | 2'3 | 3'6 | 11700 | 24'0 | -13'1 | 37'1 | 38'4 | 24'0 | -0.779253 |
0.146306 | 2'1 | 0'5 | 0'6 | 1'3 | 2'1 | 11800 | 32'6 | -13'6 | 46'4 | 43'5 | 32'6 | -0.85627 |
0.079238 | 1'0 | 0'5 | 0'4 | 0'4 | 1'0 | 11900 | 43'0 | -13'2 | 56'2 | 51'6 | 43'0 | -0.867812 |
0.050274 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 12000 | 50'1 | -15'7 | 66'0 | 66'4 | 50'1 | -0.998983 |
0.038066 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 75'7 | 0'0 | 75'7 | ... | ... | -0.723351 |
0.020529 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 12200 | 85'7 | 0'0 | 85'7 | ... | ... | -0.737984 |
0.01866 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 95'7 | 0'0 | 95'7 | ... | ... | -0.750517 |
0.009993 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 105'7 | 0'0 | 105'7 | ... | ... | -0.761405 |
0.00924 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 0'0 | 115'6 | ... | ... | -0.771855 |
0.008609 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 0'0 | 125'6 | ... | ... | -0.78034 |
0.008071 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 0'0 | 135'6 | ... | ... | -0.787933 |
0.007606 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 133'6 | -12'0 | 145'6 | 133'6 | 131'2 | -0.917121 |
0.0072 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 0'0 | 155'6 | ... | ... | -0.800988 |
0 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 13000 | 163'1 | -2'5 | 165'6 | 163'1 | 163'1 | -0.825101 |
0.006525 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 0'0 | 175'6 | ... | ... | -0.811848 |
0.006241 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 0'0 | 185'6 | ... | ... | -0.816632 |
0.005985 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 0'0 | 195'6 | ... | ... | -0.821053 |
0.005753 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.825156 |
0.005542 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.828974 |
0.005348 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 0'0 | 225'6 | ... | ... | -0.832539 |
0.005171 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 0'0 | 235'6 | ... | ... | -0.835877 |
0.005008 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 0'0 | 245'6 | ... | ... | -0.839009 |
0.004857 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 0'0 | 255'6 | ... | ... | -0.841955 |
0.004716 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 0'0 | 265'6 | ... | ... | -0.844733 |
0.004585 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 0'0 | 275'6 | ... | ... | -0.847356 |
0.004464 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 0'0 | 285'6 | ... | ... | -0.849838 |
0.00435 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 0'0 | 295'6 | ... | ... | -0.852192 |
0.004243 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 0'0 | 305'6 | ... | ... | -0.854426 |
0.004142 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 0'0 | 315'6 | ... | ... | -0.856551 |
0.004047 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 0'0 | 325'6 | ... | ... | -0.858575 |
0.003958 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 0'0 | 335'6 | ... | ... | -0.860504 |
0.003874 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 0'0 | 345'6 | ... | ... | -0.862346 |
0.003794 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 0'0 | 355'6 | ... | ... | -0.864107 |
0.003718 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 0'0 | 365'6 | ... | ... | -0.865793 |
0.003646 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 0'0 | 375'6 | ... | ... | -0.867408 |
0.003578 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 0'0 | 385'6 | ... | ... | -0.868957 |
0.003513 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 0'0 | 395'6 | ... | ... | -0.870443 |
0.00345 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 0'0 | 405'6 | ... | ... | -0.871872 |
0.003334 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 0'0 | 425'6 | ... | ... | -0.874568 |
0.003228 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 0'0 | 445'6 | ... | ... | -0.87707 |
0.003131 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 0'0 | 465'6 | ... | ... | -0.879399 |
0.00304 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 0'0 | 485'6 | ... | ... | -0.881572 |
0.002957 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 0'0 | 505'6 | ... | ... | -0.883605 |
0.00288 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 0'0 | 525'6 | ... | ... | -0.885513 |
0.002808 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 0'0 | 545'6 | ... | ... | -0.887306 |
0.00274 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 0'0 | 565'6 | ... | ... | -0.888995 |
0.002677 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 0'0 | 585'6 | ... | ... | -0.890589 |
0.002618 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 0'0 | 605'6 | ... | ... | -0.892095 |
0.002562 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 0'0 | 625'6 | ... | ... | -0.893522 |
0.00251 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 0'0 | 645'6 | ... | ... | -0.894875 |
0.002461 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 0'0 | 665'6 | ... | ... | -0.89616 |
0.002414 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 0'0 | 685'6 | ... | ... | -0.897383 |
0.00237 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 0'0 | 705'6 | ... | ... | -0.898547 |
0.002328 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 0'0 | 725'6 | ... | ... | -0.899657 |
0.002288 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 0'0 | 745'6 | ... | ... | -0.900716 |
0.00225 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 0'0 | 765'6 | ... | ... | -0.901729 |
0.002214 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 0'0 | 785'6 | ... | ... | -0.902698 |
0.002179 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 0'0 | 805'6 | ... | ... | -0.903625 |
0.002146 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 0'0 | 825'6 | ... | ... | -0.904515 |
0.002115 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 0'0 | 845'6 | ... | ... | -0.905368 |
0.002085 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 0'0 | 865'6 | ... | ... | -0.906187 |
0.002056 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 0'0 | 885'6 | ... | ... | -0.906974 |
0.002028 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 0'0 | 905'6 | ... | ... | -0.907732 |
0.002002 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 0'0 | 925'6 | ... | ... | -0.90846 |
0.001976 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 0'0 | 945'6 | ... | ... | -0.909162 |
0.001951 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 0'0 | 965'6 | ... | ... | -0.909839 |
0.001928 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 0'0 | 985'6 | ... | ... | -0.910491 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 0'0 | 1665'6 | ... | ... | -0.924025 |
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.