Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999855 | ... | ... | 1026'0 | 0'0 | 1026'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.999855 | ... | ... | 586'0 | 0'0 | 586'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001456 |
0.999855 | ... | ... | 566'0 | 0'0 | 566'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001525 |
0.971257 | ... | ... | 546'0 | 0'0 | 546'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001598 |
0.969962 | ... | ... | 526'0 | 0'0 | 526'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001676 |
0.968595 | ... | ... | 506'0 | 0'0 | 506'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001759 |
0.967148 | ... | ... | 486'0 | 0'0 | 486'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001848 |
0.965612 | ... | ... | 466'0 | 0'0 | 466'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001944 |
0.963976 | ... | ... | 446'0 | 0'0 | 446'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002046 |
0.96164 | ... | ... | 426'1 | 0'0 | 426'1 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002158 |
0.959739 | ... | ... | 406'1 | 0'0 | 406'1 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002278 |
0.957693 | ... | ... | 386'1 | 0'0 | 386'1 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002409 |
0.955483 | ... | ... | 366'1 | 0'0 | 366'1 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002554 |
0.953084 | ... | ... | 346'1 | 0'0 | 346'1 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002711 |
0.950467 | ... | ... | 326'1 | 0'0 | 326'1 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002887 |
0.949067 | ... | ... | 316'1 | 0'0 | 316'1 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002982 |
0.947598 | ... | ... | 306'1 | 0'0 | 306'1 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003083 |
0.946054 | ... | ... | 296'1 | 0'0 | 296'1 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003189 |
0.94443 | ... | ... | 286'1 | 0'0 | 286'1 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003302 |
0.942718 | ... | ... | 276'1 | 0'0 | 276'1 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003423 |
0.940911 | ... | ... | 266'1 | 0'0 | 266'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003551 |
0.938997 | ... | ... | 256'1 | 0'0 | 256'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003689 |
0.936968 | ... | ... | 246'1 | 0'0 | 246'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003836 |
0.93481 | ... | ... | 236'1 | 0'0 | 236'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003995 |
0.93251 | ... | ... | 226'1 | 0'0 | 226'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
0.930052 | ... | ... | 216'1 | 0'0 | 216'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004351 |
0.927417 | ... | ... | 206'1 | 0'0 | 206'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004553 |
0.924582 | ... | ... | 196'1 | 0'0 | 196'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004773 |
0.921522 | ... | ... | 186'1 | 0'0 | 186'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005013 |
0.918206 | ... | ... | 176'1 | 0'0 | 176'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005279 |
0.914596 | ... | ... | 166'1 | 0'0 | 166'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005574 |
0.910648 | ... | ... | 156'1 | 0'0 | 156'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005902 |
0.906306 | ... | ... | 146'1 | 0'0 | 146'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006271 |
0.9015 | ... | ... | 136'1 | 0'0 | 136'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006688 |
0.896144 | ... | ... | 126'1 | 0'0 | 126'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007166 |
0.890126 | ... | ... | 116'1 | 0'0 | 116'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007718 |
0.883301 | ... | ... | 106'1 | 0'0 | 106'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008365 |
0.875474 | ... | ... | 96'1 | 0'0 | 96'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009135 |
0.866377 | ... | ... | 86'1 | 0'0 | 86'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010065 |
0.855632 | ... | ... | 76'1 | 0'0 | 76'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011222 |
0.842682 | ... | ... | 66'1 | 0'0 | 66'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012702 |
0.826664 | ... | ... | 56'1 | 0'0 | 56'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014669 |
0.806151 | ... | ... | 46'1 | 0'0 | 46'1 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.017439 |
0.778559 | ... | ... | 36'1 | 0'0 | 36'1 | 11300 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.047806 |
0.729859 | ... | ... | 26'5 | 0'0 | 26'5 | 11400 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.115634 |
0.775288 | 13'0 | 12'5 | 17'5 | -5'0 | 12'5 | 11500 | 1'7 | 0'2 | 1'5 | 3'0 | 1'7 | -0.224486 |
0.522058 | 7'1 | 6'3 | 10'1 | -3'5 | 6'4 | 11600 | 5'0 | 0'7 | 4'1 | 7'1 | 4'5 | -0.475395 |
0.29928 | 3'3 | 2'3 | 4'6 | -1'4 | 3'2 | 11700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.999855 |
0.140389 | 1'2 | 0'5 | 1'7 | -0'5 | 1'2 | 11800 | 15'7 | 0'0 | 15'7 | ... | ... | -0.999855 |
0.038481 | 0'3 | 0'2 | 0'5 | -0'3 | 0'2 | 11900 | 24'5 | 0'0 | 24'5 | ... | ... | -0.999855 |
0.018686 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 12000 | 42'0 | 7'6 | 34'2 | 42'0 | 36'0 | -0.851466 |
0.015783 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 44'1 | 0'0 | 44'1 | ... | ... | -0.999855 |
0.013749 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 54'1 | 0'0 | 54'1 | ... | ... | -0.999855 |
0.012233 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 64'1 | 0'0 | 64'1 | ... | ... | -0.999855 |
0.011058 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 74'1 | 0'0 | 74'1 | ... | ... | -0.999855 |
0.010117 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 84'1 | 0'0 | 84'1 | ... | ... | -0.999855 |
0.009341 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 94'1 | 0'0 | 94'1 | ... | ... | -0.999855 |
0.008694 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.999855 |
0.008143 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 114'1 | 0'0 | 114'1 | ... | ... | -0.999855 |
0.007669 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 124'1 | 0'0 | 124'1 | ... | ... | -0.999855 |
0.007254 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 134'1 | 0'0 | 134'1 | ... | ... | -0.999855 |
0.00689 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 144'1 | 0'0 | 144'1 | ... | ... | -0.999855 |
0.006567 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 154'1 | 0'0 | 154'1 | ... | ... | -0.999855 |
0.006278 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 164'1 | 0'0 | 164'1 | ... | ... | -0.999855 |
0.006018 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 174'1 | 0'0 | 174'1 | ... | ... | -0.999855 |
0.005783 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 184'1 | 0'0 | 184'1 | ... | ... | -0.999855 |
0.005569 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 194'1 | 0'0 | 194'1 | ... | ... | -0.999855 |
0.005372 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 204'1 | 0'0 | 204'1 | ... | ... | -0.999855 |
0.005193 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 214'1 | 0'0 | 214'1 | ... | ... | -0.999855 |
0.005028 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 224'1 | 0'0 | 224'1 | ... | ... | -0.999855 |
0.004875 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 234'1 | 0'0 | 234'1 | ... | ... | -0.999855 |
0.004732 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 244'1 | 0'0 | 244'1 | ... | ... | -0.999855 |
0.0046 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 254'1 | 0'0 | 254'1 | ... | ... | -0.999855 |
0.004478 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 264'1 | 0'0 | 264'1 | ... | ... | -0.999855 |
0.004363 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 274'1 | 0'0 | 274'1 | ... | ... | -0.999855 |
0.004254 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 284'1 | 0'0 | 284'1 | ... | ... | -0.999855 |
0.004152 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 294'1 | 0'0 | 294'1 | ... | ... | -0.999855 |
0.004057 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 304'1 | 0'0 | 304'1 | ... | ... | -0.999855 |
0.003967 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 314'1 | 0'0 | 314'1 | ... | ... | -0.999855 |
0.003882 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 324'1 | 0'0 | 324'1 | ... | ... | -0.999855 |
0.003801 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 334'1 | 0'0 | 334'1 | ... | ... | -0.999855 |
0.003725 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 344'1 | 0'0 | 344'1 | ... | ... | -0.999855 |
0.003652 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 354'1 | 0'0 | 354'1 | ... | ... | -0.999855 |
0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 364'1 | 0'0 | 364'1 | ... | ... | -0.999855 |
0.003518 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 374'1 | 0'0 | 374'1 | ... | ... | -0.999855 |
0.003395 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 394'1 | 0'0 | 394'1 | ... | ... | -0.999855 |
0.003283 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 414'1 | 0'0 | 414'1 | ... | ... | -0.999855 |
0.003181 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 434'1 | 0'0 | 434'1 | ... | ... | -0.999855 |
0.003087 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 454'0 | 0'0 | 454'0 | ... | ... | -0.999855 |
0.002999 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 474'0 | 0'0 | 474'0 | ... | ... | -0.999855 |
0.002919 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 494'0 | 0'0 | 494'0 | ... | ... | -0.999855 |
0.002844 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 514'0 | 0'0 | 514'0 | ... | ... | -0.999855 |
0.002774 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 534'0 | 0'0 | 534'0 | ... | ... | -0.999855 |
0.002708 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 554'0 | 0'0 | 554'0 | ... | ... | -0.999855 |
0.002647 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 574'0 | 0'0 | 574'0 | ... | ... | -0.999855 |
0.002589 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 594'0 | 0'0 | 594'0 | ... | ... | -0.999855 |
0.002535 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 614'0 | 0'0 | 614'0 | ... | ... | -0.999855 |
0.002484 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 634'0 | 0'0 | 634'0 | ... | ... | -0.999855 |
0.002436 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 654'0 | 0'0 | 654'0 | ... | ... | -0.999855 |
0.00239 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 674'0 | 0'0 | 674'0 | ... | ... | -0.999855 |
0.002347 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 694'0 | 0'0 | 694'0 | ... | ... | -0.999855 |
0.002306 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 714'0 | 0'0 | 714'0 | ... | ... | -0.999855 |
0.002267 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 734'0 | 0'0 | 734'0 | ... | ... | -0.999855 |
0.002229 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 754'0 | 0'0 | 754'0 | ... | ... | -0.999855 |
0.002194 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 774'0 | 0'0 | 774'0 | ... | ... | -0.999855 |
0.00216 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 794'0 | 0'0 | 794'0 | ... | ... | -0.999855 |
0.002128 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 814'0 | 0'0 | 814'0 | ... | ... | -0.999855 |
0.002097 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 834'0 | 0'0 | 834'0 | ... | ... | -0.999855 |
0.002068 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 854'0 | 0'0 | 854'0 | ... | ... | -0.999855 |
0.002039 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 874'0 | 0'0 | 874'0 | ... | ... | -0.999855 |
0.002012 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 894'0 | 0'0 | 894'0 | ... | ... | -0.999855 |
0.001986 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 914'0 | 0'0 | 914'0 | ... | ... | -0.999855 |
0.001961 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 934'0 | 0'0 | 934'0 | ... | ... | -0.999855 |
0.001936 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 954'0 | 0'0 | 954'0 | ... | ... | -0.999855 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1634'0 | 0'0 | 1634'0 | ... | ... | -0.999855 |
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.