Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987356 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000454 |
0.973675 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001378 |
0.972993 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001441 |
0.972291 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001508 |
0.971566 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001579 |
0.970816 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001654 |
0.970037 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001734 |
0.969225 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00182 |
0.968377 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001912 |
0.967486 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00201 |
0.966548 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002117 |
0.965555 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002233 |
0.964499 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002358 |
0.96337 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002495 |
0.962158 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002646 |
0.960847 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002812 |
0.960149 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002902 |
0.95942 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002997 |
0.958657 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003098 |
0.957856 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003204 |
0.957014 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003317 |
0.956127 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003438 |
0.95519 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003566 |
0.954197 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003704 |
0.953144 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003851 |
0.952022 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00401 |
0.950823 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004181 |
0.949538 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004366 |
0.948155 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004568 |
0.946662 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004788 |
0.945042 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008745 |
0.943276 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009198 |
0.93966 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013284 |
0.937442 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014035 |
0.933164 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.021846 |
0.928439 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023201 |
0.923182 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.031579 |
0.913383 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.046325 |
0.902653 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | -0.058425 |
0.886994 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 2'3 | 0'2 | 2'1 | 2'4 | 2'2 | -0.076617 |
0.866398 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 3'2 | 0'2 | 3'0 | 3'2 | 3'2 | -0.100341 |
0.84096 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 4'6 | 0'5 | 4'1 | 4'6 | 4'6 | -0.135057 |
0.809321 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 6'3 | 0'6 | 5'5 | 6'4 | 5'6 | -0.171267 |
0.772021 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 8'3 | 0'7 | 7'4 | 8'3 | 8'2 | -0.212648 |
0.728533 | ... | ... | 52'1 | 0'0 | 52'1 | 11500 | 11'0 | 1'2 | 9'6 | 11'0 | 10'2 | -0.260802 |
0.675527 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 13'1 | 0'5 | 12'4 | 14'4 | 13'1 | -0.306312 |
0.628081 | ... | ... | 38'1 | 0'0 | 38'1 | 11700 | 17'4 | 1'6 | 15'6 | 17'7 | 17'3 | -0.366941 |
0.575324 | 30'1 | 30'1 | 32'0 | -1'7 | 30'1 | 11800 | 21'3 | 1'7 | 19'4 | 21'3 | 19'6 | -0.42421 |
0.511418 | 24'5 | 24'5 | 26'4 | -1'7 | 24'5 | 11900 | 25'1 | 1'1 | 24'0 | 27'0 | 24'0 | -0.484175 |
0.449453 | 22'1 | 19'7 | 21'5 | -0'6 | 20'7 | 12000 | 32'0 | 2'7 | 29'1 | 32'0 | 29'4 | -0.542071 |
0.388834 | 17'7 | 16'4 | 17'3 | -0'4 | 16'7 | 12100 | 37'0 | 2'1 | 34'7 | 37'0 | 37'0 | -0.603463 |
0.325571 | 14'5 | 12'6 | 13'6 | -1'0 | 12'6 | 12200 | 44'0 | 2'7 | 41'1 | 44'2 | 44'0 | -0.656206 |
0.279221 | ... | ... | 10'6 | 0'0 | 10'6 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | -0.738103 |
0.22136 | 8'3 | 7'2 | 8'2 | -0'5 | 7'5 | 12400 | 55'5 | 0'0 | 55'5 | ... | ... | -0.793066 |
0.181491 | 6'0 | 5'4 | 6'2 | -0'2 | 6'0 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | -0.84232 |
0.14411 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | -0.883901 |
0.113513 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | -0.922007 |
0.093605 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | -0.952584 |
0.074511 | ... | ... | 2'1 | 0'0 | 2'1 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | -0.978211 |
0.058714 | 1'5 | 1'4 | 1'5 | 0'0 | 1'5 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | -0.995885 |
0.04632 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | -0.995885 |
0.037504 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | -0.995885 |
0.028937 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | -0.995885 |
0.024107 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | -0.995885 |
0.019478 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | -0.995885 |
0.014965 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | -0.995885 |
0.014375 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | -0.995885 |
0.010059 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | -0.995885 |
0.009697 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | -0.995885 |
0.009364 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | -0.995885 |
0.005173 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | -0.995885 |
0.005009 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | -0.995885 |
0.004856 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | -0.995885 |
0.004713 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | -0.995885 |
0.004582 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | -0.995885 |
0.004459 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | -0.995885 |
0.004345 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | -0.995885 |
0.004237 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | -0.995885 |
0.004135 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | -0.995885 |
0.004039 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | -0.995885 |
0.00395 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | -0.995885 |
0.003865 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | -0.995885 |
0.003785 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | -0.995885 |
0.003708 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | -0.995885 |
0.003567 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | -0.995885 |
0.003439 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | -0.995885 |
0.003322 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | -0.995885 |
0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | -0.995885 |
0.003118 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | -0.995885 |
0.003027 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | -0.995885 |
0.002943 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | -0.995426 |
0.002865 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | -0.993578 |
0.002793 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | -0.992115 |
0.002725 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | -0.99085 |
0.002662 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | -0.989721 |
0.002602 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | -0.988697 |
0.002547 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | -0.987756 |
0.002494 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | -0.986884 |
0.002445 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | -0.986072 |
0.002398 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | -0.98531 |
0.002353 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | -0.984593 |
0.002311 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | -0.983913 |
0.002271 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | -0.983269 |
0.002233 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | -0.982655 |
0.002197 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | -0.982069 |
0.002162 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | -0.981508 |
0.002129 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | -0.980969 |
0.002098 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | -0.980451 |
0.002068 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | -0.979952 |
0.002039 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | -0.979469 |
0.002011 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | -0.979003 |
0.001984 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | -0.978552 |
0.001959 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | -0.978114 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | -0.967468 |
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.