Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.945015 | ... | ... | 378'6 | 0'0 | 378'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002507 |
0.943818 | ... | ... | 368'6 | 0'0 | 368'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00258 |
0.942573 | ... | ... | 358'6 | 0'0 | 358'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002656 |
0.941276 | ... | ... | 348'6 | 0'0 | 348'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
0.939923 | ... | ... | 338'6 | 0'0 | 338'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00282 |
0.938511 | ... | ... | 328'6 | 0'0 | 328'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002909 |
0.937034 | ... | ... | 318'6 | 0'0 | 318'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003003 |
0.935486 | ... | ... | 308'6 | 0'0 | 308'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003102 |
0.933863 | ... | ... | 298'6 | 0'0 | 298'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003207 |
0.932158 | ... | ... | 288'6 | 0'0 | 288'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003318 |
0.930362 | ... | ... | 278'6 | 0'0 | 278'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003437 |
0.928468 | ... | ... | 268'6 | 0'0 | 268'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003563 |
0.926467 | ... | ... | 258'6 | 0'0 | 258'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003699 |
0.924347 | ... | ... | 248'6 | 0'0 | 248'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003844 |
0.922096 | ... | ... | 238'6 | 0'0 | 238'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004001 |
0.9197 | ... | ... | 228'6 | 0'0 | 228'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004169 |
0.917143 | ... | ... | 218'6 | 0'0 | 218'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00435 |
0.914405 | ... | ... | 208'6 | 0'0 | 208'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004549 |
0.911465 | ... | ... | 198'6 | 0'0 | 198'6 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004765 |
0.908297 | ... | ... | 188'6 | 0'0 | 188'6 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005001 |
0.903849 | ... | ... | 178'7 | 0'0 | 178'7 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009143 |
0.900088 | ... | ... | 168'7 | 0'0 | 168'7 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009633 |
0.895982 | ... | ... | 158'7 | 0'0 | 158'7 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010177 |
0.890354 | ... | ... | 149'0 | 0'0 | 149'0 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014752 |
0.884184 | ... | ... | 139'1 | 0'0 | 139'1 | 11100 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.01948 |
0.878564 | ... | ... | 129'1 | 0'0 | 129'1 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.024496 |
0.869817 | ... | ... | 119'3 | 0'0 | 119'3 | 11300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.029923 |
0.860108 | ... | ... | 109'5 | 0'0 | 109'5 | 11400 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.039438 |
0.849233 | ... | ... | 99'7 | 0'0 | 99'7 | 11500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.049652 |
0.834385 | ... | ... | 90'3 | 0'0 | 90'3 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 1'7 | -0.073404 |
0.815237 | ... | ... | 81'1 | 0'0 | 81'1 | 11700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.091956 |
0.81609 | 69'6 | 68'6 | 72'2 | -2'4 | 69'6 | 11800 | 3'7 | 0'2 | 3'5 | 4'0 | 3'7 | -0.130058 |
0.725203 | 68'7 | 62'5 | 63'6 | 5'1 | 68'7 | 11900 | 5'3 | 0'2 | 5'1 | 5'5 | 5'1 | -0.170215 |
0.742339 | 53'2 | 52'5 | 55'6 | -2'4 | 53'2 | 12000 | 8'1 | 1'0 | 7'1 | 8'1 | 7'3 | -0.227767 |
0.675989 | 49'0 | 45'5 | 48'2 | 0'6 | 49'0 | 12100 | 10'4 | 0'7 | 9'5 | 10'4 | 8'2 | -0.279818 |
0.6529 | 44'4 | 36'7 | 41'4 | -4'5 | 36'7 | 12200 | 11'3 | -1'3 | 12'6 | 11'4 | 11'3 | -0.324162 |
0.57903 | ... | ... | 35'2 | 0'0 | 35'2 | 12300 | 17'5 | 1'1 | 16'4 | 18'0 | 17'5 | -0.405366 |
0.524351 | 32'2 | 27'4 | 29'5 | -1'6 | 27'7 | 12400 | 21'0 | 0'1 | 20'7 | 22'7 | 21'0 | -0.472024 |
0.464255 | 24'5 | 21'2 | 24'5 | -1'7 | 22'6 | 12500 | 29'1 | 3'2 | 25'7 | 29'1 | 27'2 | -0.535718 |
0.407033 | 19'2 | 18'4 | 20'3 | -1'3 | 19'0 | 12600 | 33'6 | 2'2 | 31'4 | 33'6 | 33'2 | -0.603318 |
0.345247 | 18'7 | 14'4 | 16'5 | -2'1 | 14'4 | 12700 | 37'7 | 0'0 | 37'7 | ... | ... | -0.686027 |
0.300354 | 15'7 | 12'2 | 13'5 | -1'1 | 12'4 | 12800 | 44'6 | 0'0 | 44'6 | ... | ... | -0.753567 |
0.247935 | 9'4 | 9'4 | 11'0 | -1'4 | 9'4 | 12900 | 52'1 | 0'0 | 52'1 | ... | ... | -0.818422 |
0.205712 | 10'2 | 7'3 | 8'6 | -1'2 | 7'4 | 13000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.883425 |
0.184842 | 7'2 | 7'0 | 7'0 | 0'0 | 7'0 | 13100 | 68'1 | 0'0 | 68'1 | ... | ... | -0.948695 |
0.138129 | 6'4 | 4'5 | 5'4 | -0'7 | 4'5 | 13200 | 76'5 | 0'0 | 76'5 | ... | ... | -0.997542 |
0.125433 | ... | ... | 4'3 | 0'0 | 4'3 | 13300 | 85'4 | 0'0 | 85'4 | ... | ... | -0.997542 |
0.096368 | 3'1 | 3'1 | 3'4 | -0'3 | 3'1 | 13400 | 94'5 | 0'0 | 94'5 | ... | ... | -0.997542 |
0.08639 | ... | ... | 2'7 | 0'0 | 2'7 | 13500 | 103'7 | 0'0 | 103'7 | ... | ... | -0.997542 |
0.069832 | ... | ... | 2'2 | 0'0 | 2'2 | 13600 | 113'3 | 0'0 | 113'3 | ... | ... | -0.997542 |
0.058743 | ... | ... | 1'7 | 0'0 | 1'7 | 13700 | 122'7 | 0'0 | 122'7 | ... | ... | -0.997542 |
0.050765 | ... | ... | 1'5 | 0'0 | 1'5 | 13800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.997542 |
0.043163 | ... | ... | 1'3 | 0'0 | 1'3 | 13900 | 142'3 | 0'0 | 142'3 | ... | ... | -0.997542 |
0.035819 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 152'1 | 0'0 | 152'1 | ... | ... | -0.997542 |
0.034403 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 14100 | 162'0 | 0'0 | 162'0 | ... | ... | -0.997542 |
0.027524 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 171'6 | 0'0 | 171'6 | ... | ... | -0.997542 |
0.023644 | ... | ... | 0'6 | 0'0 | 0'6 | 14300 | 181'6 | 0'0 | 181'6 | ... | ... | -0.997542 |
0.019882 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 191'5 | 0'0 | 191'5 | ... | ... | -0.997542 |
0.019226 | ... | ... | 0'5 | 0'0 | 0'5 | 14500 | 201'4 | 0'0 | 201'4 | ... | ... | -0.997542 |
0.015679 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 211'4 | 0'0 | 211'4 | ... | ... | -0.997542 |
0.015203 | ... | ... | 0'4 | 0'0 | 0'4 | 14700 | 221'3 | 0'0 | 221'3 | ... | ... | -0.997542 |
0.014763 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 231'3 | 0'0 | 231'3 | ... | ... | -0.997542 |
0.011452 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 241'3 | 0'0 | 241'3 | ... | ... | -0.997542 |
0.011142 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 251'3 | 0'0 | 251'3 | ... | ... | -0.997542 |
0.007851 | ... | ... | 0'2 | 0'0 | 0'2 | 15100 | 261'2 | 0'0 | 261'2 | ... | ... | -0.997542 |
0.007652 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 271'2 | 0'0 | 271'2 | ... | ... | -0.997542 |
0.007464 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 281'2 | 0'0 | 281'2 | ... | ... | -0.997542 |
0 | ... | ... | ... | ... | ... | 15400 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.