Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.957783 | ... | ... | 312'0 | 0'0 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003002 |
0.956892 | ... | ... | 302'0 | 0'0 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003103 |
0.955956 | ... | ... | 292'0 | 0'0 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00321 |
0.954971 | ... | ... | 282'0 | 0'0 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003324 |
0.953932 | ... | ... | 272'0 | 0'0 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003446 |
0.952834 | ... | ... | 262'0 | 0'0 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003575 |
0.951669 | ... | ... | 252'0 | 0'0 | 252'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003713 |
0.950433 | ... | ... | 242'0 | 0'0 | 242'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003862 |
0.949115 | ... | ... | 232'0 | 0'0 | 232'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004022 |
0.947706 | ... | ... | 222'0 | 0'0 | 222'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004194 |
0.946195 | ... | ... | 212'0 | 0'0 | 212'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004381 |
0.94457 | ... | ... | 202'0 | 0'0 | 202'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004585 |
0.942814 | ... | ... | 192'0 | 0'0 | 192'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004807 |
0.94091 | ... | ... | 182'0 | 0'0 | 182'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00505 |
0.938834 | ... | ... | 172'0 | 0'0 | 172'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005319 |
0.936559 | ... | ... | 162'0 | 0'0 | 162'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005617 |
0.934054 | ... | ... | 152'0 | 0'0 | 152'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010307 |
0.931275 | ... | ... | 142'0 | 0'0 | 142'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010939 |
0.926337 | ... | ... | 132'1 | 0'0 | 132'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011654 |
0.920845 | ... | ... | 122'2 | 0'0 | 122'2 | 10600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017009 |
0.914686 | ... | ... | 112'3 | 0'0 | 112'3 | 10700 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.026687 |
0.907709 | ... | ... | 102'4 | 0'0 | 102'4 | 10800 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.036605 |
0.895593 | ... | ... | 92'7 | 0'0 | 92'7 | 10900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.043523 |
0.881987 | ... | ... | 83'2 | 0'0 | 83'2 | 11000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.062344 |
0.862433 | ... | ... | 73'7 | 0'0 | 73'7 | 11100 | 2'0 | 0'0 | 2'0 | ... | ... | -0.082192 |
0.836603 | ... | ... | 64'6 | 0'0 | 64'6 | 11200 | 3'6 | 0'6 | 3'0 | 3'6 | 3'4 | -0.131162 |
0.800831 | ... | ... | 56'1 | 0'0 | 56'1 | 11300 | 4'7 | 0'5 | 4'2 | 4'7 | 4'7 | -0.166918 |
0.756035 | ... | ... | 48'0 | 0'0 | 48'0 | 11400 | 7'4 | 1'3 | 6'1 | 7'4 | 7'0 | -0.227141 |
0.703227 | ... | ... | 40'3 | 0'0 | 40'3 | 11500 | 10'0 | 1'4 | 8'4 | 10'0 | 10'0 | -0.284538 |
0.641107 | ... | ... | 33'5 | 0'0 | 33'5 | 11600 | 13'0 | 1'3 | 11'5 | 13'4 | 13'0 | -0.348357 |
0.574226 | ... | ... | 27'4 | 0'0 | 27'4 | 11700 | 17'5 | 2'1 | 15'4 | 17'5 | 17'5 | -0.421238 |
0.502709 | 19'5 | 19'5 | 22'1 | -2'4 | 19'5 | 11800 | 23'6 | 3'5 | 20'1 | 23'6 | 22'5 | -0.491664 |
0.43371 | ... | ... | 17'4 | 0'0 | 17'4 | 11900 | 28'3 | 2'7 | 25'4 | 28'3 | 28'3 | -0.561291 |
0.344694 | 12'0 | 11'0 | 13'6 | -2'6 | 11'0 | 12000 | 35'0 | 3'3 | 31'5 | 35'0 | 35'0 | -0.624792 |
0.30223 | 10'4 | 10'4 | 10'5 | -0'1 | 10'4 | 12100 | 38'4 | 0'0 | 38'4 | ... | ... | -0.721665 |
0.220304 | 6'2 | 6'2 | 8'1 | -1'7 | 6'2 | 12200 | 46'0 | 0'0 | 46'0 | ... | ... | -0.786436 |
0.181161 | 5'1 | 5'1 | 6'1 | -1'0 | 5'1 | 12300 | 54'0 | 0'0 | 54'0 | ... | ... | -0.844445 |
0.134632 | 3'4 | 3'4 | 4'5 | -1'1 | 3'4 | 12400 | 62'4 | 0'0 | 62'4 | ... | ... | -0.893882 |
0.12398 | ... | ... | 3'4 | 0'0 | 3'4 | 12500 | 71'3 | 0'0 | 71'3 | ... | ... | -0.936182 |
0.096746 | ... | ... | 2'5 | 0'0 | 2'5 | 12600 | 80'4 | 0'0 | 80'4 | ... | ... | -0.976188 |
0.069519 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 12700 | 89'7 | 0'0 | 89'7 | ... | ... | -0.996524 |
0.061994 | ... | ... | 1'5 | 0'0 | 1'5 | 12800 | 99'3 | 0'0 | 99'3 | ... | ... | -0.996524 |
0.048753 | ... | ... | 1'2 | 0'0 | 1'2 | 12900 | 109'0 | 0'0 | 109'0 | ... | ... | -0.996524 |
0.042799 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 118'6 | 0'0 | 118'6 | ... | ... | -0.996524 |
0.033903 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 128'5 | 0'0 | 128'5 | ... | ... | -0.996524 |
0.02882 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 138'4 | 0'0 | 138'4 | ... | ... | -0.996524 |
0.024017 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 148'3 | 0'0 | 148'3 | ... | ... | -0.996524 |
0.01941 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 158'2 | 0'0 | 158'2 | ... | ... | -0.996524 |
0.018617 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 168'1 | 0'0 | 168'1 | ... | ... | -0.996524 |
0.014332 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 178'1 | 0'0 | 178'1 | ... | ... | -0.996524 |
0.0138 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 188'1 | 0'0 | 188'1 | ... | ... | -0.996524 |
0.013317 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 198'0 | 0'0 | 198'0 | ... | ... | -0.996524 |
0.009342 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 208'0 | 0'0 | 208'0 | ... | ... | -0.996524 |
0.00904 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 218'0 | 0'0 | 218'0 | ... | ... | -0.996524 |
0.008762 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 228'0 | 0'0 | 228'0 | ... | ... | -0.996524 |
0.004846 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 238'0 | 0'0 | 238'0 | ... | ... | -0.996524 |
0.004705 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 248'0 | 0'0 | 248'0 | ... | ... | -0.996524 |
0.004574 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 258'0 | 0'0 | 258'0 | ... | ... | -0.996524 |
0.004452 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 268'0 | 0'0 | 268'0 | ... | ... | -0.996524 |
0.004339 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 278'0 | 0'0 | 278'0 | ... | ... | -0.996524 |
0.004231 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 288'0 | 0'0 | 288'0 | ... | ... | -0.996524 |
0.00413 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 298'0 | 0'0 | 298'0 | ... | ... | -0.996524 |
0.004035 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 308'0 | 0'0 | 308'0 | ... | ... | -0.996524 |
0.003946 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 318'0 | 0'0 | 318'0 | ... | ... | -0.996524 |
0.003862 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 328'0 | 0'0 | 328'0 | ... | ... | -0.996524 |
0.003782 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 338'0 | 0'0 | 338'0 | ... | ... | -0.996524 |
0.003706 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 348'0 | 0'0 | 348'0 | ... | ... | -0.996524 |
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.