Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999564 | ... | ... | 1021'0 | 0'0 | 1021'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.993347 | ... | ... | 581'0 | 0'0 | 581'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001456 |
0.993116 | ... | ... | 561'0 | 0'0 | 561'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001526 |
0.992874 | ... | ... | 541'0 | 0'0 | 541'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001599 |
0.99262 | ... | ... | 521'0 | 0'0 | 521'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001677 |
0.992352 | ... | ... | 501'0 | 0'0 | 501'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00176 |
0.992069 | ... | ... | 481'0 | 0'0 | 481'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001849 |
0.991769 | ... | ... | 461'0 | 0'0 | 461'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001945 |
0.991449 | ... | ... | 441'0 | 0'0 | 441'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002047 |
0.991106 | ... | ... | 421'0 | 0'0 | 421'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002159 |
0.990738 | ... | ... | 401'0 | 0'0 | 401'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002279 |
0.990341 | ... | ... | 381'0 | 0'0 | 381'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002411 |
0.98991 | ... | ... | 361'0 | 0'0 | 361'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002555 |
0.989439 | ... | ... | 341'0 | 0'0 | 341'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002713 |
0.988922 | ... | ... | 321'0 | 0'0 | 321'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002889 |
0.988644 | ... | ... | 311'0 | 0'0 | 311'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002985 |
0.988351 | ... | ... | 301'0 | 0'0 | 301'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003085 |
0.988041 | ... | ... | 291'0 | 0'0 | 291'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003192 |
0.987713 | ... | ... | 281'0 | 0'0 | 281'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003305 |
0.987366 | ... | ... | 271'0 | 0'0 | 271'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003426 |
0.986997 | ... | ... | 261'0 | 0'0 | 261'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003554 |
0.986604 | ... | ... | 251'0 | 0'0 | 251'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003692 |
0.986184 | ... | ... | 241'0 | 0'0 | 241'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00384 |
0.985734 | ... | ... | 231'0 | 0'0 | 231'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003999 |
0.985251 | ... | ... | 221'0 | 0'0 | 221'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00417 |
0.982417 | ... | ... | 211'1 | 0'0 | 211'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004355 |
0.981752 | ... | ... | 201'1 | 0'0 | 201'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004558 |
0.98103 | ... | ... | 191'1 | 0'0 | 191'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004778 |
0.980241 | ... | ... | 181'1 | 0'0 | 181'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005019 |
0.979376 | ... | ... | 171'1 | 0'0 | 171'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005286 |
0.978423 | ... | ... | 161'1 | 0'0 | 161'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005581 |
0.977365 | ... | ... | 151'1 | 0'0 | 151'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00591 |
0.976182 | ... | ... | 141'1 | 0'0 | 141'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00628 |
0.974852 | ... | ... | 131'1 | 0'0 | 131'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006699 |
0.973339 | ... | ... | 121'1 | 0'0 | 121'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007178 |
0.971603 | ... | ... | 111'1 | 0'0 | 111'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007733 |
0.969585 | ... | ... | 101'1 | 0'0 | 101'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008382 |
0.967207 | ... | ... | 91'1 | 0'0 | 91'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009155 |
0.964352 | ... | ... | 81'1 | 0'0 | 81'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010091 |
0.960851 | ... | ... | 71'1 | 0'0 | 71'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011254 |
0.956435 | ... | ... | 61'1 | 0'0 | 61'1 | 11000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012743 |
0.944425 | ... | ... | 51'2 | 0'0 | 51'2 | 11100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024831 |
0.916911 | ... | ... | 41'5 | 0'0 | 41'5 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.055808 |
0.877252 | ... | ... | 32'1 | 0'0 | 32'1 | 11300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.07621 |
0.682539 | 30'0 | 26'7 | 23'3 | 6'5 | 30'0 | 11400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.184734 |
0.672054 | ... | ... | 15'6 | 0'0 | 15'6 | 11500 | 4'6 | 0'0 | 4'6 | 4'6 | 3'4 | -0.318078 |
0.511997 | 12'7 | 10'3 | 9'6 | 0'5 | 10'3 | 11600 | 8'4 | -0'2 | 8'6 | 9'0 | 5'2 | -0.486926 |
0.339576 | 8'2 | 5'0 | 5'4 | -0'4 | 5'0 | 11700 | 10'3 | -4'1 | 14'4 | 12'1 | 10'3 | -0.830988 |
0.225108 | 4'4 | 3'0 | 2'6 | 0'4 | 3'2 | 11800 | 18'5 | -3'1 | 21'6 | 18'5 | 18'5 | -0.999564 |
0.122974 | 1'4 | 1'2 | 1'3 | 0'1 | 1'4 | 11900 | 24'1 | -6'2 | 30'3 | 24'1 | 24'1 | -0.999564 |
0.074111 | 0'7 | 0'5 | 0'6 | 0'1 | 0'7 | 12000 | 39'6 | 0'0 | 39'6 | ... | ... | -0.966866 |
0.043757 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 49'4 | 0'0 | 49'4 | ... | ... | -0.995698 |
0.031372 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 12200 | 59'2 | 0'0 | 59'2 | ... | ... | -0.999564 |
0.020791 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 69'2 | 0'0 | 69'2 | ... | ... | -0.999564 |
0.011031 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 79'1 | 0'0 | 79'1 | ... | ... | -0.999564 |
0.010095 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.999564 |
0.009323 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 99'1 | 0'0 | 99'1 | ... | ... | -0.999564 |
0.008679 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 109'1 | 0'0 | 109'1 | ... | ... | -0.999564 |
0.00813 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 119'1 | 0'0 | 119'1 | ... | ... | -0.999564 |
0.007657 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 129'1 | 0'0 | 129'1 | ... | ... | -0.999564 |
0.007244 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 139'1 | 0'0 | 139'1 | ... | ... | -0.999564 |
0.006882 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 149'1 | 0'0 | 149'1 | ... | ... | -0.999564 |
0.006559 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 159'1 | 0'0 | 159'1 | ... | ... | -0.999564 |
0.006271 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 169'1 | 0'0 | 169'1 | ... | ... | -0.999564 |
0.006011 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 179'1 | 0'0 | 179'1 | ... | ... | -0.999564 |
0.005777 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 189'1 | 0'0 | 189'1 | ... | ... | -0.999564 |
0.005564 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 199'1 | 0'0 | 199'1 | ... | ... | -0.999564 |
0.005367 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 209'1 | 0'0 | 209'1 | ... | ... | -0.999564 |
0.005188 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 219'1 | 0'0 | 219'1 | ... | ... | -0.999564 |
0.005024 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 229'0 | 0'0 | 229'0 | ... | ... | -0.999564 |
0.004871 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 239'0 | 0'0 | 239'0 | ... | ... | -0.999564 |
0.004729 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 249'0 | 0'0 | 249'0 | ... | ... | -0.999564 |
0.004597 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 259'0 | 0'0 | 259'0 | ... | ... | -0.999564 |
0.004474 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 269'0 | 0'0 | 269'0 | ... | ... | -0.999564 |
0.00436 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 279'0 | 0'0 | 279'0 | ... | ... | -0.999564 |
0.004251 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 289'0 | 0'0 | 289'0 | ... | ... | -0.999564 |
0.00415 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 299'0 | 0'0 | 299'0 | ... | ... | -0.999564 |
0.004054 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 309'0 | 0'0 | 309'0 | ... | ... | -0.999564 |
0.003965 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 319'0 | 0'0 | 319'0 | ... | ... | -0.999564 |
0.00388 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 329'0 | 0'0 | 329'0 | ... | ... | -0.999564 |
0.003799 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 339'0 | 0'0 | 339'0 | ... | ... | -0.999564 |
0.003723 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 349'0 | 0'0 | 349'0 | ... | ... | -0.999564 |
0.00365 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 359'0 | 0'0 | 359'0 | ... | ... | -0.999564 |
0.003582 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 369'0 | 0'0 | 369'0 | ... | ... | -0.999564 |
0.003516 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 379'0 | 0'0 | 379'0 | ... | ... | -0.999564 |
0.003394 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 399'0 | 0'0 | 399'0 | ... | ... | -0.999564 |
0.003282 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 419'0 | 0'0 | 419'0 | ... | ... | -0.999564 |
0.00318 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 439'0 | 0'0 | 439'0 | ... | ... | -0.999564 |
0.003086 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 459'0 | 0'0 | 459'0 | ... | ... | -0.999564 |
0.002998 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 479'0 | 0'0 | 479'0 | ... | ... | -0.999564 |
0.002918 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 499'0 | 0'0 | 499'0 | ... | ... | -0.999564 |
0.002843 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 519'0 | 0'0 | 519'0 | ... | ... | -0.999564 |
0.002773 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 539'0 | 0'0 | 539'0 | ... | ... | -0.999564 |
0.002707 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 559'0 | 0'0 | 559'0 | ... | ... | -0.999564 |
0.002646 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 579'0 | 0'0 | 579'0 | ... | ... | -0.999564 |
0.002588 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 599'0 | 0'0 | 599'0 | ... | ... | -0.999564 |
0.002535 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 619'0 | 0'0 | 619'0 | ... | ... | -0.999564 |
0.002483 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 639'0 | 0'0 | 639'0 | ... | ... | -0.999564 |
0.002435 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 659'0 | 0'0 | 659'0 | ... | ... | -0.999564 |
0.002389 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 679'0 | 0'0 | 679'0 | ... | ... | -0.999564 |
0.002346 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 699'0 | 0'0 | 699'0 | ... | ... | -0.999564 |
0.002305 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 719'0 | 0'0 | 719'0 | ... | ... | -0.999564 |
0.002266 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 739'0 | 0'0 | 739'0 | ... | ... | -0.999564 |
0.002229 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 759'0 | 0'0 | 759'0 | ... | ... | -0.999564 |
0.002193 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 779'0 | 0'0 | 779'0 | ... | ... | -0.999564 |
0.00216 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 799'0 | 0'0 | 799'0 | ... | ... | -0.999564 |
0.002128 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 819'0 | 0'0 | 819'0 | ... | ... | -0.999564 |
0.002097 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 839'0 | 0'0 | 839'0 | ... | ... | -0.999564 |
0.002067 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 859'0 | 0'0 | 859'0 | ... | ... | -0.999564 |
0.002039 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 879'0 | 0'0 | 879'0 | ... | ... | -0.999564 |
0.002012 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 899'0 | 0'0 | 899'0 | ... | ... | -0.999564 |
0.001985 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 919'0 | 0'0 | 919'0 | ... | ... | -0.999564 |
0.00196 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 939'0 | 0'0 | 939'0 | ... | ... | -0.999564 |
0.001936 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 959'0 | 0'0 | 959'0 | ... | ... | -0.999564 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1639'0 | 0'0 | 1639'0 | ... | ... | -0.997272 |
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.