Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.996383 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002954 |
0.996383 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003052 |
0.996383 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003156 |
0.996383 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003266 |
0.996383 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003383 |
0.996383 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003508 |
0.996383 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003642 |
0.996383 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003785 |
0.996383 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003939 |
0.996383 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004104 |
0.996383 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004283 |
0.996383 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004478 |
0.996383 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00469 |
0.996383 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004921 |
0.996383 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005176 |
0.996383 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009476 |
0.996383 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010007 |
0.996383 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014501 |
0.996383 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019141 |
0.996383 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.024056 |
0.996383 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.032803 |
0.996383 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.041987 |
0.996383 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.058029 |
0.996383 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'2 | -1'0 | 2'2 | 1'4 | 1'2 | -0.052767 |
0.996383 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'2 | -0'7 | 3'1 | 2'3 | 2'2 | -0.084266 |
0.996383 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 3'0 | -1'3 | 4'3 | 3'0 | 3'0 | -0.109861 |
0.996383 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 6'1 | 0'0 | 6'1 | ... | ... | -0.177059 |
0.929485 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 5'6 | -2'5 | 8'3 | 8'2 | 5'6 | -0.190465 |
0.817061 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 8'0 | -3'2 | 11'2 | 9'4 | 8'0 | -0.246369 |
0.718602 | 32'3 | 32'3 | 32'1 | 0'2 | 32'3 | 11600 | 14'3 | -0'4 | 14'7 | 15'0 | 13'0 | -0.334713 |
0.629657 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 15'0 | -4'1 | 19'1 | 17'4 | 15'0 | -0.382607 |
0.548029 | 22'6 | 20'1 | 21'3 | -1'2 | 20'1 | 11800 | 19'2 | -4'7 | 24'1 | 23'2 | 18'7 | -0.454324 |
0.464564 | ... | ... | 17'2 | 0'0 | 17'2 | 11900 | 27'5 | -2'2 | 29'7 | 27'5 | 27'5 | -0.520964 |
0.396982 | 14'7 | 13'4 | 13'5 | 1'2 | 14'7 | 12000 | 35'0 | -1'3 | 36'3 | 35'0 | 35'0 | -0.576644 |
0.319178 | 10'3 | 10'0 | 10'6 | -0'3 | 10'3 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | -0.621186 |
0.270121 | 8'7 | 8'2 | 8'3 | 0'4 | 8'7 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | -0.664523 |
0.224794 | 7'2 | 6'2 | 6'4 | 0'6 | 7'2 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | -0.70156 |
0.171262 | ... | ... | 5'0 | 0'0 | 5'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | -0.732928 |
0.134467 | 3'6 | 3'4 | 3'7 | -0'1 | 3'6 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | -0.759743 |
0.111808 | 3'1 | 3'1 | 3'0 | 0'1 | 3'1 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.780975 |
0.093559 | 2'5 | 2'1 | 2'3 | 0'2 | 2'5 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | -0.797928 |
0.073558 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | -0.812095 |
0.057021 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | -0.823738 |
0.044047 | 1'2 | 1'1 | 1'2 | -0'1 | 1'1 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | -0.833085 |
0.041722 | ... | ... | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | -0.841571 |
0.033095 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | -0.848115 |
0.028172 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.855274 |
0.023505 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | -0.85953 |
0.022525 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.864555 |
0.01826 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | -0.869204 |
0.017575 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | -0.872397 |
0.01356 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.875338 |
0.013096 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.879135 |
0.01267 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | -0.881632 |
0.008901 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | -0.883953 |
0.008633 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | -0.886116 |
0.008383 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | -0.888137 |
0.004639 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | -0.89003 |
0.004513 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | -0.891807 |
0.004395 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | -0.893477 |
0.004284 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | -0.895051 |
0.00418 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | -0.896536 |
0.004082 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | -0.89794 |
0.00399 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | -0.899269 |
0.003903 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | -0.900528 |
0.003821 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | -0.901724 |
0.003743 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | -0.902861 |
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.