Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979525 | ... | ... | 307'2 | 4'6 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002979 |
0.979414 | ... | ... | 297'2 | 4'6 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003078 |
0.979303 | ... | ... | 287'2 | 4'6 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003184 |
0.979192 | ... | ... | 277'2 | 4'6 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003296 |
0.979082 | ... | ... | 267'2 | 4'6 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003416 |
0.978972 | ... | ... | 257'2 | 4'6 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003543 |
0.978863 | ... | ... | 247'2 | 4'6 | 252'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003679 |
0.978754 | ... | ... | 237'2 | 4'6 | 242'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003825 |
0.978645 | ... | ... | 227'2 | 4'6 | 232'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003982 |
0.978537 | ... | ... | 217'2 | 4'6 | 222'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004151 |
0.97843 | ... | ... | 207'2 | 4'6 | 212'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004334 |
0.978322 | ... | ... | 197'2 | 4'6 | 202'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004533 |
0.978216 | ... | ... | 187'2 | 4'6 | 192'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00475 |
0.978109 | ... | ... | 177'2 | 4'6 | 182'0 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004988 |
0.978003 | ... | ... | 167'2 | 4'6 | 172'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00525 |
0.977897 | ... | ... | 157'2 | 4'6 | 162'0 | 10200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00554 |
0.977791 | ... | ... | 147'2 | 4'6 | 152'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010162 |
0.977686 | ... | ... | 137'3 | 4'5 | 142'0 | 10400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.010776 |
0.974022 | ... | ... | 127'4 | 4'5 | 132'1 | 10500 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.011468 |
0.970022 | ... | ... | 117'5 | 4'5 | 122'2 | 10600 | 0'3 | -0'2 | 0'5 | ... | ... | -0.016723 |
0.965598 | ... | ... | 107'7 | 4'4 | 112'3 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.022245 |
0.96064 | ... | ... | 98'1 | 4'3 | 102'4 | 10800 | 0'6 | -0'3 | 1'1 | ... | ... | -0.032187 |
0.947831 | ... | ... | 88'5 | 4'2 | 92'7 | 10900 | 1'0 | -0'5 | 1'5 | 0'7 | 0'7 | -0.042642 |
0.934143 | ... | ... | 79'2 | 4'0 | 83'2 | 11000 | 1'4 | -0'6 | 2'2 | 1'6 | 1'2 | -0.061001 |
0.912756 | ... | ... | 70'1 | 3'6 | 73'7 | 11100 | 2'0 | -1'1 | 3'1 | 2'3 | 1'6 | -0.080277 |
0.884103 | ... | ... | 61'3 | 3'3 | 64'6 | 11200 | 3'0 | -1'3 | 4'3 | 3'5 | 2'4 | -0.11284 |
0.843712 | ... | ... | 53'2 | 2'7 | 56'1 | 11300 | 4'2 | -1'7 | 6'1 | 5'0 | 3'4 | -0.151505 |
0.793741 | 50'5 | 50'5 | 45'4 | 2'4 | 48'0 | 11400 | 6'1 | -2'2 | 8'3 | 8'2 | 5'1 | -0.202243 |
0.735834 | ... | ... | 38'4 | 1'7 | 40'3 | 11500 | 8'4 | -2'6 | 11'2 | 9'7 | 7'3 | -0.260653 |
0.668198 | 33'6 | 30'6 | 32'1 | 1'4 | 33'5 | 11600 | 11'5 | -3'2 | 14'7 | 15'0 | 10'4 | -0.327586 |
0.59645 | 32'0 | 25'6 | 26'3 | 1'1 | 27'4 | 11700 | 15'4 | -3'5 | 19'1 | 17'5 | 13'5 | -0.399765 |
0.522083 | 26'3 | 19'3 | 21'3 | 0'6 | 22'1 | 11800 | 20'1 | -4'0 | 24'1 | 23'5 | 17'1 | -0.474298 |
0.447801 | 21'3 | 15'7 | 17'2 | 0'2 | 17'4 | 11900 | 25'4 | -4'3 | 29'7 | 27'5 | 22'4 | -0.548489 |
0.377142 | 17'1 | 11'6 | 13'5 | 0'1 | 13'6 | 12000 | 31'5 | -4'6 | 36'3 | 35'4 | 35'0 | -0.619637 |
0.311728 | 13'5 | 9'3 | 10'6 | -0'1 | 10'5 | 12100 | 38'4 | -4'7 | 43'3 | 39'4 | 39'4 | -0.684889 |
0.253441 | 10'3 | 7'7 | 8'3 | -0'2 | 8'1 | 12200 | 46'0 | -5'0 | 51'0 | ... | ... | -0.742782 |
0.202527 | 8'0 | 6'0 | 6'4 | -0'3 | 6'1 | 12300 | 54'0 | -5'1 | 59'1 | ... | ... | -0.793086 |
0.160471 | 6'3 | 4'0 | 5'0 | -0'3 | 4'5 | 12400 | 62'4 | -5'1 | 67'5 | ... | ... | -0.834347 |
0.126416 | 5'0 | 3'0 | 3'7 | -0'3 | 3'4 | 12500 | 71'3 | -5'0 | 76'3 | ... | ... | -0.867457 |
0.098511 | 3'1 | 2'3 | 3'0 | -0'3 | 2'5 | 12600 | 80'4 | -5'0 | 85'4 | ... | ... | -0.894279 |
0.080277 | 2'5 | 1'7 | 2'3 | -0'2 | 2'1 | 12700 | 89'7 | -5'0 | 94'7 | 90'6 | 90'6 | -0.914454 |
0.062967 | 2'1 | 2'0 | 2'0 | -0'3 | 1'5 | 12800 | 99'3 | -5'0 | 104'3 | ... | ... | -0.930729 |
0.049469 | 1'4 | 1'3 | 1'5 | -0'3 | 1'2 | 12900 | 109'0 | -5'0 | 114'0 | ... | ... | -0.943122 |
0.043381 | 1'2 | 1'0 | 1'2 | -0'1 | 1'1 | 13000 | 118'6 | -5'0 | 123'6 | ... | ... | -0.951601 |
0.034337 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 13100 | 128'5 | -4'7 | 133'4 | ... | ... | -0.956214 |
0.029166 | ... | ... | 0'7 | -0'1 | 0'6 | 13200 | 138'4 | -4'7 | 143'3 | ... | ... | -0.960421 |
0.024288 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 148'3 | -4'6 | 153'1 | ... | ... | -0.964296 |
0.019618 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 13400 | 158'2 | -4'7 | 163'1 | ... | ... | -0.9679 |
0.018804 | ... | ... | 0'5 | -0'1 | 0'4 | 13500 | 168'1 | -4'7 | 173'0 | ... | ... | -0.971281 |
0.01447 | ... | ... | 0'4 | -0'1 | 0'3 | 13600 | 178'1 | -4'6 | 182'7 | ... | ... | -0.97135 |
0.013925 | ... | ... | 0'4 | -0'1 | 0'3 | 13700 | 188'1 | -4'6 | 192'7 | ... | ... | -0.971403 |
0.013431 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 198'0 | -4'7 | 202'7 | ... | ... | -0.974288 |
0.009419 | ... | ... | 0'3 | -0'1 | 0'2 | 13900 | 208'0 | -4'6 | 212'6 | ... | ... | -0.974193 |
0.009111 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 218'0 | -4'6 | 222'6 | ... | ... | -0.974097 |
0.008827 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 228'0 | -4'6 | 232'6 | ... | ... | -0.974002 |
0.004882 | ... | ... | 0'2 | -0'1 | 0'1 | 14200 | 238'0 | -4'6 | 242'6 | ... | ... | -0.973908 |
0.004738 | ... | ... | 0'2 | -0'1 | 0'1 | 14300 | 248'0 | -4'6 | 252'6 | ... | ... | -0.973813 |
0.004604 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 258'0 | -4'6 | 262'6 | ... | ... | -0.973719 |
0.004481 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 268'0 | -4'6 | 272'6 | ... | ... | -0.973624 |
0.004365 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 278'0 | -4'6 | 282'6 | ... | ... | -0.97353 |
0.004256 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 288'0 | -4'6 | 292'6 | ... | ... | -0.973437 |
0.004154 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 298'0 | -4'6 | 302'6 | ... | ... | -0.973343 |
0.004057 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 308'0 | -4'6 | 312'6 | ... | ... | -0.97325 |
0.003967 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 318'0 | -4'6 | 322'6 | ... | ... | -0.973157 |
0.003881 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 328'0 | -4'6 | 332'6 | ... | ... | -0.973064 |
0.0038 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 338'0 | -4'6 | 342'6 | ... | ... | -0.972971 |
0.003723 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 348'0 | -4'6 | 352'6 | ... | ... | -0.972879 |
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.