Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.957179 | ... | ... | 591'6 | 27'6 | 619'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001354 |
0.956533 | ... | ... | 571'6 | 27'6 | 599'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001416 |
0.955895 | ... | ... | 551'6 | 27'6 | 579'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001481 |
0.955264 | ... | ... | 531'6 | 27'6 | 559'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00155 |
0.954641 | ... | ... | 511'6 | 27'6 | 539'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001623 |
0.954025 | ... | ... | 491'6 | 27'6 | 519'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0017 |
0.953416 | ... | ... | 471'6 | 27'6 | 499'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001783 |
0.952812 | ... | ... | 451'6 | 27'6 | 479'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001872 |
0.952215 | ... | ... | 431'6 | 27'6 | 459'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001967 |
0.951624 | ... | ... | 411'6 | 27'6 | 439'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00207 |
0.951039 | ... | ... | 391'6 | 27'6 | 419'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002181 |
0.950458 | ... | ... | 371'6 | 27'6 | 399'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002302 |
0.949883 | ... | ... | 351'6 | 27'6 | 379'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002433 |
0.949313 | ... | ... | 331'6 | 27'6 | 359'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002577 |
0.948748 | ... | ... | 311'6 | 27'6 | 339'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
0.948187 | ... | ... | 291'6 | 27'6 | 319'4 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005115 |
0.947908 | ... | ... | 281'6 | 27'6 | 309'4 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00528 |
0.947631 | ... | ... | 271'6 | 27'6 | 299'4 | 9000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.005454 |
0.947354 | ... | ... | 261'6 | 27'6 | 289'4 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00778 |
0.947079 | ... | ... | 251'6 | 27'6 | 279'4 | 9200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.008047 |
0.946804 | ... | ... | 241'6 | 27'6 | 269'4 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010427 |
0.946531 | ... | ... | 231'6 | 27'6 | 259'4 | 9400 | 0'4 | -0'1 | 0'5 | ... | ... | -0.010802 |
0.946259 | ... | ... | 221'6 | 27'6 | 249'4 | 9500 | 0'5 | -0'1 | 0'6 | ... | ... | -0.013296 |
0.945987 | ... | ... | 211'7 | 27'5 | 239'4 | 9600 | 0'6 | -0'1 | 0'7 | ... | ... | -0.015846 |
0.945717 | ... | ... | 202'0 | 27'4 | 229'4 | 9700 | 0'7 | -0'2 | 1'1 | ... | ... | -0.018476 |
0.944098 | ... | ... | 192'1 | 27'4 | 219'5 | 9800 | 1'0 | -0'3 | 1'3 | ... | ... | -0.021211 |
0.942362 | ... | ... | 182'3 | 27'3 | 209'6 | 9900 | 1'1 | -0'4 | 1'5 | ... | ... | -0.024074 |
0.940492 | ... | ... | 172'6 | 27'1 | 199'7 | 10000 | 1'3 | -0'5 | 2'0 | ... | ... | -0.029007 |
0.937005 | ... | ... | 163'1 | 27'0 | 190'1 | 10100 | 1'5 | -0'7 | 2'4 | ... | ... | -0.034082 |
0.931802 | ... | ... | 153'6 | 26'6 | 180'4 | 10200 | 2'0 | -1'0 | 3'0 | ... | ... | -0.041147 |
0.926284 | ... | ... | 144'3 | 26'4 | 170'7 | 10300 | 2'3 | -1'3 | 3'6 | ... | ... | -0.048391 |
0.918952 | ... | ... | 135'2 | 26'1 | 161'3 | 10400 | 3'0 | -1'4 | 4'4 | 3'0 | 3'0 | -0.059187 |
0.908398 | ... | ... | 126'3 | 25'6 | 152'1 | 10500 | 3'5 | -2'0 | 5'5 | ... | ... | -0.07012 |
0.896127 | ... | ... | 117'5 | 25'3 | 143'0 | 10600 | 4'4 | -2'2 | 6'6 | 5'3 | 5'3 | -0.084251 |
0.882168 | ... | ... | 109'2 | 24'6 | 134'0 | 10700 | 5'4 | -2'6 | 8'2 | ... | ... | -0.099911 |
0.865363 | ... | ... | 101'0 | 24'2 | 125'2 | 10800 | 6'6 | -3'3 | 10'1 | 8'0 | 7'2 | -0.118302 |
0.845952 | ... | ... | 93'2 | 23'4 | 116'6 | 10900 | 8'2 | -3'7 | 12'1 | ... | ... | -0.139131 |
0.823198 | ... | ... | 85'6 | 22'7 | 108'5 | 11000 | 10'0 | -4'5 | 14'5 | 12'6 | 10'5 | -0.162136 |
0.798489 | ... | ... | 78'5 | 22'1 | 100'6 | 11100 | 12'1 | -5'3 | 17'4 | ... | ... | -0.187977 |
0.771251 | ... | ... | 71'7 | 21'3 | 93'2 | 11200 | 14'4 | -6'1 | 20'5 | 17'0 | 16'1 | -0.215374 |
0.741952 | ... | ... | 65'5 | 20'4 | 86'1 | 11300 | 17'2 | -7'0 | 24'2 | 20'2 | 20'1 | -0.24484 |
0.711559 | ... | ... | 59'5 | 19'5 | 79'2 | 11400 | 20'2 | -8'0 | 28'2 | 22'0 | 20'0 | -0.275398 |
0.679726 | ... | ... | 54'1 | 18'5 | 72'6 | 11500 | 23'6 | -8'7 | 32'5 | 28'4 | 24'0 | -0.307838 |
0.646828 | 56'2 | 56'2 | 49'0 | 17'5 | 66'5 | 11600 | 27'4 | -9'7 | 37'3 | 31'5 | 29'1 | -0.340805 |
0.613223 | ... | ... | 44'2 | 16'5 | 60'7 | 11700 | 31'5 | -10'7 | 42'4 | 37'6 | 37'6 | -0.374487 |
0.579247 | ... | ... | 39'6 | 15'6 | 55'4 | 11800 | 36'2 | -11'6 | 48'0 | 39'7 | 39'7 | -0.408674 |
0.54523 | ... | ... | 35'6 | 14'6 | 50'4 | 11900 | 41'1 | -12'6 | 53'7 | ... | ... | -0.442679 |
0.511493 | 46'0 | 40'1 | 32'0 | 13'7 | 45'7 | 12000 | 46'3 | -13'5 | 60'0 | 46'3 | 46'3 | -0.47641 |
0.478353 | ... | ... | 28'5 | 13'0 | 41'5 | 12100 | 52'0 | -14'5 | 66'5 | ... | ... | -0.509551 |
0.445894 | 33'5 | 33'5 | 25'5 | 12'0 | 37'5 | 12200 | 57'7 | -15'5 | 73'4 | 58'3 | 58'3 | -0.542016 |
0.414499 | ... | ... | 23'0 | 11'0 | 34'0 | 12300 | 64'1 | -16'4 | 80'5 | ... | ... | -0.573422 |
0.384099 | 26'6 | 26'6 | 20'4 | 10'1 | 30'5 | 12400 | 70'6 | -17'3 | 88'1 | ... | ... | -0.603442 |
0.354786 | 23'4 | 22'7 | 18'3 | 9'1 | 27'4 | 12500 | 77'4 | -18'3 | 95'7 | ... | ... | -0.632697 |
0.327227 | 24'5 | 24'5 | 16'3 | 8'3 | 24'6 | 12600 | 84'5 | -19'2 | 103'7 | ... | ... | -0.660206 |
0.301144 | 22'1 | 19'0 | 14'5 | 7'5 | 22'2 | 12700 | 92'1 | -19'7 | 112'0 | ... | ... | -0.685626 |
0.276669 | 19'6 | 15'0 | 13'0 | 7'0 | 20'0 | 12800 | 99'6 | -20'5 | 120'3 | ... | ... | -0.709997 |
0.253951 | 18'3 | 18'3 | 11'5 | 6'3 | 18'0 | 12900 | 107'5 | -21'2 | 128'7 | ... | ... | -0.732623 |
0.232318 | 16'5 | 11'3 | 10'3 | 5'6 | 16'1 | 13000 | 115'6 | -21'7 | 137'5 | ... | ... | -0.753352 |
0.212637 | ... | ... | 9'3 | 5'1 | 14'4 | 13100 | 124'0 | -22'3 | 146'3 | ... | ... | -0.7729 |
0.194135 | 10'4 | 10'4 | 8'3 | 4'5 | 13'0 | 13200 | 132'4 | -22'7 | 155'3 | ... | ... | -0.790347 |
0.177821 | 11'6 | 9'4 | 7'4 | 4'2 | 11'6 | 13300 | 141'1 | -23'3 | 164'4 | ... | ... | -0.806509 |
0.161767 | ... | ... | 6'6 | 3'6 | 10'4 | 13400 | 149'7 | -23'6 | 173'5 | ... | ... | -0.821371 |
0.148056 | 8'4 | 8'4 | 6'1 | 3'3 | 9'4 | 13500 | 158'6 | -24'2 | 183'0 | ... | ... | -0.834912 |
0.135719 | ... | ... | 5'4 | 3'1 | 8'5 | 13600 | 167'6 | -24'5 | 192'3 | ... | ... | -0.847103 |
0.123605 | 8'0 | 8'0 | 5'0 | 2'6 | 7'6 | 13700 | 176'7 | -24'7 | 201'6 | ... | ... | -0.857912 |
0.112864 | 6'6 | 6'6 | 4'4 | 2'4 | 7'0 | 13800 | 186'1 | -25'1 | 211'2 | ... | ... | -0.867309 |
0.103547 | ... | ... | 4'1 | 2'2 | 6'3 | 13900 | 195'3 | -25'4 | 220'7 | ... | ... | -0.876458 |
0.094403 | 6'0 | 6'0 | 3'6 | 2'0 | 5'6 | 14000 | 204'6 | -25'6 | 230'4 | ... | ... | -0.884191 |
0.086716 | ... | ... | 3'3 | 1'7 | 5'2 | 14100 | 214'2 | -25'7 | 240'1 | ... | ... | -0.890487 |
0.079173 | ... | ... | 3'1 | 1'5 | 4'6 | 14200 | 223'6 | -26'1 | 249'7 | ... | ... | -0.896574 |
0.073132 | ... | ... | 2'7 | 1'4 | 4'3 | 14300 | 233'2 | -26'2 | 259'4 | ... | ... | -0.90248 |
0.067222 | ... | ... | 2'5 | 1'3 | 4'0 | 14400 | 242'7 | -26'4 | 269'3 | ... | ... | -0.906966 |
0.061413 | ... | ... | 2'3 | 1'2 | 3'5 | 14500 | 252'4 | -26'5 | 279'1 | ... | ... | -0.911296 |
0.055677 | 3'3 | 2'5 | 2'2 | 1'0 | 3'2 | 14600 | 262'2 | -26'6 | 289'0 | ... | ... | -0.914223 |
0.051503 | ... | ... | 2'0 | 1'0 | 3'0 | 14700 | 272'0 | -26'6 | 298'6 | ... | ... | -0.917027 |
0.047411 | ... | ... | 1'7 | 0'7 | 2'6 | 14800 | 281'6 | -26'7 | 308'5 | ... | ... | -0.919717 |
0.040978 | 2'4 | 2'4 | 1'5 | 0'6 | 2'3 | 15000 | 301'2 | -27'2 | 328'4 | ... | ... | -0.924797 |
0.034789 | ... | ... | 1'3 | 0'5 | 2'0 | 15200 | 321'0 | -27'3 | 348'3 | ... | ... | -0.927102 |
0.030387 | ... | ... | 1'2 | 0'4 | 1'6 | 15400 | 340'6 | -27'4 | 368'2 | ... | ... | -0.92919 |
0.026151 | ... | ... | 1'1 | 0'3 | 1'4 | 15600 | 360'5 | -27'5 | 388'2 | ... | ... | -0.929959 |
0.023689 | ... | ... | 1'0 | 0'3 | 1'3 | 15800 | 380'4 | -27'6 | 408'2 | ... | ... | -0.930631 |
0.021348 | ... | ... | 0'7 | 0'3 | 1'2 | 16000 | 400'4 | -27'6 | 428'2 | ... | ... | -0.930173 |
0.017443 | ... | ... | 0'6 | 0'2 | 1'0 | 16200 | 420'4 | -27'6 | 448'2 | ... | ... | -0.929716 |
0.015273 | ... | ... | 0'5 | 0'2 | 0'7 | 16400 | 440'4 | -27'6 | 468'2 | ... | ... | -0.929262 |
0.014858 | ... | ... | 0'5 | 0'2 | 0'7 | 16600 | 460'4 | -27'6 | 488'2 | ... | ... | -0.928809 |
0.012818 | ... | ... | 0'4 | 0'2 | 0'6 | 16800 | 480'4 | -27'6 | 508'2 | ... | ... | -0.928358 |
0.010812 | ... | ... | 0'4 | 0'1 | 0'5 | 17000 | 500'4 | -27'6 | 528'2 | ... | ... | -0.927908 |
0.010552 | ... | ... | 0'4 | 0'1 | 0'5 | 17200 | 520'4 | -27'6 | 548'2 | ... | ... | -0.92746 |
0.008616 | ... | ... | 0'3 | 0'1 | 0'4 | 17400 | 540'4 | -27'6 | 568'2 | ... | ... | -0.927014 |
0.008424 | ... | ... | 0'3 | 0'1 | 0'4 | 17600 | 560'4 | -27'6 | 588'2 | ... | ... | -0.92657 |
0.006524 | ... | ... | 0'3 | 0'0 | 0'3 | 17800 | 580'4 | -27'6 | 608'2 | ... | ... | -0.926127 |
0.006387 | ... | ... | 0'2 | 0'1 | 0'3 | 18000 | 600'4 | -27'6 | 628'2 | ... | ... | -0.925685 |
0.006259 | ... | ... | 0'2 | 0'1 | 0'3 | 18200 | 620'4 | -27'6 | 648'2 | ... | ... | -0.925246 |
0.004393 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 640'4 | -27'6 | 668'2 | ... | ... | -0.924807 |
0.00431 | ... | ... | 0'2 | 0'0 | 0'2 | 18600 | 660'4 | -27'6 | 688'2 | ... | ... | -0.92437 |
0.004231 | ... | ... | 0'2 | 0'0 | 0'2 | 18800 | 680'4 | -27'6 | 708'2 | ... | ... | -0.923935 |
0.004156 | ... | ... | 0'1 | 0'1 | 0'2 | 19000 | 700'4 | -27'6 | 728'2 | ... | ... | -0.923501 |
0.002283 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 720'4 | -27'6 | 748'2 | ... | ... | -0.923068 |
0.002244 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 740'4 | -27'6 | 768'2 | ... | ... | -0.922637 |
0.002207 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 760'4 | -27'6 | 788'2 | ... | ... | -0.922207 |
0.002171 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 780'4 | -27'6 | 808'2 | ... | ... | -0.921778 |
0.002137 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 800'4 | -27'6 | 828'2 | ... | ... | -0.921351 |
0.002105 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 820'4 | -27'6 | 848'2 | ... | ... | -0.920926 |
0.002075 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 840'4 | -27'6 | 868'2 | ... | ... | -0.920501 |
0.002046 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 860'4 | -27'6 | 888'2 | ... | ... | -0.920078 |
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.