Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985642 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000455 |
0.966593 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001383 |
0.965559 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001447 |
0.964488 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001514 |
0.963375 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001586 |
0.962214 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001662 |
0.961001 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001742 |
0.959729 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001829 |
0.958391 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001921 |
0.956978 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002021 |
0.955481 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002128 |
0.953889 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002245 |
0.952188 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002372 |
0.950363 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00251 |
0.948394 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002662 |
0.94626 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002831 |
0.945121 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002922 |
0.943931 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003018 |
0.942683 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00312 |
0.941373 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003228 |
0.939995 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003343 |
0.938542 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003465 |
0.937008 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003595 |
0.935385 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003735 |
0.933661 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003885 |
0.931828 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004046 |
0.929871 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00422 |
0.927776 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004409 |
0.925526 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004615 |
0.923102 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004839 |
0.920477 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008842 |
0.917625 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009305 |
0.913249 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013444 |
0.909773 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014213 |
0.90458 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018741 |
0.898851 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023527 |
0.892488 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.032045 |
0.88244 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.047037 |
0.871342 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | -0.059377 |
0.856064 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 2'3 | 0'2 | 2'1 | 2'4 | 2'2 | -0.077938 |
0.83644 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 3'2 | 0'2 | 3'0 | 3'2 | 3'2 | -0.102172 |
0.812376 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 4'6 | 0'5 | 4'1 | 4'6 | 4'6 | -0.137634 |
0.78263 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 6'3 | 0'6 | 5'5 | 6'3 | 5'6 | -0.174725 |
0.747498 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 8'2 | 0'6 | 7'4 | 8'2 | 8'2 | -0.215816 |
0.706462 | ... | ... | 52'1 | 0'0 | 52'1 | 11500 | 11'0 | 1'2 | 9'6 | 11'0 | 10'2 | -0.266712 |
0.656786 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 13'6 | 1'2 | 12'4 | 13'6 | 13'2 | -0.318051 |
0.610776 | ... | ... | 38'1 | 0'0 | 38'1 | 11700 | 15'6 | 0'0 | 15'6 | ... | ... | -0.368894 |
0.559049 | 30'1 | 30'1 | 32'0 | -1'7 | 30'1 | 11800 | 21'0 | 1'4 | 19'4 | 21'1 | 19'6 | -0.435383 |
0.497824 | 24'5 | 24'5 | 26'4 | -1'7 | 24'5 | 11900 | 24'7 | 0'7 | 24'0 | 26'0 | 24'0 | -0.499364 |
0.435899 | 22'1 | 20'0 | 21'5 | -1'5 | 20'0 | 12000 | 32'0 | 2'7 | 29'1 | 32'0 | 29'4 | -0.55901 |
0.380158 | 17'7 | 16'4 | 17'3 | -0'4 | 16'7 | 12100 | 37'0 | 2'1 | 34'7 | 37'0 | 37'0 | -0.624569 |
0.322633 | 14'5 | 12'6 | 13'6 | -0'4 | 13'2 | 12200 | 44'2 | 3'1 | 41'1 | 44'2 | 44'2 | -0.678268 |
0.273808 | ... | ... | 10'6 | 0'0 | 10'6 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | -0.7739 |
0.212163 | 8'3 | 7'2 | 8'2 | -1'0 | 7'2 | 12400 | 55'5 | 0'0 | 55'5 | ... | ... | -0.836891 |
0.170468 | 5'7 | 5'4 | 6'2 | -0'6 | 5'4 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | -0.896802 |
0.141759 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | -0.954087 |
0.116655 | ... | ... | 3'5 | 0'0 | 3'5 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | -0.995885 |
0.092274 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | -0.995885 |
0.073516 | ... | ... | 2'1 | 0'0 | 2'1 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | -0.995885 |
0.054884 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | -0.995885 |
0.04577 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | -0.995885 |
0.037085 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | -0.995885 |
0.02863 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | -0.995885 |
0.023866 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | -0.995885 |
0.019293 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | -0.995885 |
0.014829 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | -0.995885 |
0.014252 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | -0.995885 |
0.009976 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | -0.995885 |
0.009621 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | -0.995885 |
0.009295 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | -0.995885 |
0.005136 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | -0.995885 |
0.004974 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | -0.995885 |
0.004824 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | -0.995885 |
0.004684 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | -0.995885 |
0.004554 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | -0.995885 |
0.004434 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | -0.995885 |
0.004321 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | -0.995885 |
0.004214 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | -0.995885 |
0.004114 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | -0.995885 |
0.00402 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | -0.995885 |
0.003931 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | -0.995885 |
0.003848 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | -0.995885 |
0.003768 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | -0.995885 |
0.003692 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | -0.995885 |
0.003553 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | -0.995885 |
0.003426 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | -0.995885 |
0.00331 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | -0.995885 |
0.003205 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | -0.995885 |
0.003108 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | -0.995885 |
0.003018 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | -0.995885 |
0.002934 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | -0.995885 |
0.002858 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | -0.995885 |
0.002786 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | -0.995885 |
0.002719 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | -0.995885 |
0.002656 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | -0.995885 |
0.002597 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | -0.995885 |
0.002542 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | -0.995885 |
0.00249 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | -0.995885 |
0.00244 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | -0.995885 |
0.002394 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | -0.995885 |
0.002349 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | -0.995885 |
0.002308 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | -0.995885 |
0.002268 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | -0.995885 |
0.00223 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | -0.995885 |
0.002194 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | -0.995885 |
0.002159 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | -0.995885 |
0.002127 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | -0.995885 |
0.002095 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | -0.995885 |
0.002065 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | -0.995885 |
0.002037 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | -0.995885 |
0.002009 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | -0.995885 |
0.001982 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | -0.995885 |
0.001957 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | -0.995885 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | -0.97903 |
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.