Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.99971 | ... | ... | 1027'4 | 0'0 | 1027'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0.983703 | ... | ... | 587'4 | 0'0 | 587'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001444 |
0.983002 | ... | ... | 567'4 | 0'0 | 567'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001512 |
0.982265 | ... | ... | 547'4 | 0'0 | 547'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001585 |
0.981487 | ... | ... | 527'4 | 0'0 | 527'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001662 |
0.980666 | ... | ... | 507'4 | 0'0 | 507'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001744 |
0.979794 | ... | ... | 487'4 | 0'0 | 487'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001831 |
0.978867 | ... | ... | 467'4 | 0'0 | 467'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001925 |
0.977879 | ... | ... | 447'4 | 0'0 | 447'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002026 |
0.97682 | ... | ... | 427'4 | 0'0 | 427'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002136 |
0.975683 | ... | ... | 407'4 | 0'0 | 407'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002254 |
0.974456 | ... | ... | 387'4 | 0'0 | 387'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002383 |
0.973127 | ... | ... | 367'4 | 0'0 | 367'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002524 |
0.971681 | ... | ... | 347'4 | 0'0 | 347'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002679 |
0.970098 | ... | ... | 327'4 | 0'0 | 327'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00285 |
0.969248 | ... | ... | 317'4 | 0'0 | 317'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002943 |
0.968355 | ... | ... | 307'4 | 0'0 | 307'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003042 |
0.967415 | ... | ... | 297'4 | 0'0 | 297'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003145 |
0.965312 | ... | ... | 287'5 | 0'0 | 287'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003255 |
0.964231 | ... | ... | 277'5 | 0'0 | 277'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
0.963088 | ... | ... | 267'5 | 0'0 | 267'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003498 |
0.961876 | ... | ... | 257'5 | 0'0 | 257'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003631 |
0.960587 | ... | ... | 247'5 | 0'0 | 247'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003774 |
0.959214 | ... | ... | 237'5 | 0'0 | 237'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003928 |
0.957746 | ... | ... | 227'5 | 0'0 | 227'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004094 |
0.956174 | ... | ... | 217'5 | 0'0 | 217'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004272 |
0.954483 | ... | ... | 207'5 | 0'0 | 207'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004467 |
0.952659 | ... | ... | 197'5 | 0'0 | 197'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004679 |
0.950684 | ... | ... | 187'5 | 0'0 | 187'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00491 |
0.948537 | ... | ... | 177'5 | 0'0 | 177'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005164 |
0.946191 | ... | ... | 167'5 | 0'0 | 167'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005447 |
0.943615 | ... | ... | 157'5 | 0'0 | 157'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005759 |
0.940771 | ... | ... | 147'5 | 0'0 | 147'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00611 |
0.93761 | ... | ... | 137'5 | 0'0 | 137'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006506 |
0.934071 | ... | ... | 127'5 | 0'0 | 127'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006957 |
0.930073 | ... | ... | 117'5 | 0'0 | 117'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007474 |
0.925515 | ... | ... | 107'5 | 0'0 | 107'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008079 |
0.920255 | ... | ... | 97'5 | 0'0 | 97'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008791 |
0.914102 | ... | ... | 87'5 | 0'0 | 87'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009648 |
0.90678 | ... | ... | 77'5 | 0'0 | 77'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010702 |
0.897881 | ... | ... | 67'5 | 0'0 | 67'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012027 |
0.88677 | ... | ... | 57'5 | 0'0 | 57'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013761 |
0.869059 | ... | ... | 47'6 | 0'0 | 47'6 | 11200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.016136 |
0.842152 | ... | ... | 38'0 | 0'0 | 38'0 | 11300 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.032716 |
0.798168 | ... | ... | 28'4 | 0'0 | 28'4 | 11400 | 0'5 | -0'3 | 1'0 | 0'6 | 0'3 | -0.077275 |
0.694647 | 21'0 | 20'6 | 19'6 | 1'2 | 21'0 | 11500 | 1'7 | -0'3 | 2'2 | 2'0 | 0'6 | -0.192369 |
0.621671 | 19'0 | 9'1 | 12'3 | -3'0 | 9'3 | 11600 | 4'3 | -0'4 | 4'7 | 4'5 | 1'5 | -0.378012 |
0.385715 | 10'4 | 4'4 | 7'0 | -2'4 | 4'4 | 11700 | 8'0 | -1'4 | 9'4 | 9'7 | 4'0 | -0.649401 |
0.183231 | 5'7 | 1'5 | 3'4 | -1'7 | 1'5 | 11800 | 15'2 | -0'5 | 15'7 | 15'5 | 8'3 | -0.9384 |
0.114192 | 2'4 | 1'0 | 1'4 | -0'3 | 1'1 | 11900 | 15'7 | -8'1 | 24'0 | 19'7 | 15'2 | -0.99971 |
0.045261 | 0'7 | 0'3 | 0'5 | -0'2 | 0'3 | 12000 | 30'5 | -2'4 | 33'1 | 31'2 | 30'5 | -0.99971 |
0.038094 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12100 | 43'4 | 0'6 | 42'6 | 43'4 | 43'4 | -0.99971 |
0.014536 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 52'5 | 0'0 | 52'5 | ... | ... | -0.99971 |
0.012829 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 62'5 | 0'0 | 62'5 | ... | ... | -0.99971 |
0.011525 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 72'5 | 0'0 | 72'5 | ... | ... | -0.99971 |
0.010491 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 82'5 | 0'0 | 82'5 | ... | ... | -0.99971 |
0.009651 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 88'0 | -4'5 | 92'5 | 88'0 | 88'0 | -0.99971 |
0.008955 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.99971 |
0.008365 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 112'7 | 0'2 | 112'5 | 112'7 | 112'7 | -0.99971 |
0.007861 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.99971 |
0.007422 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 132'5 | 0'0 | 132'5 | ... | ... | -0.99971 |
0.007038 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 142'5 | 0'0 | 142'5 | ... | ... | -0.99971 |
0.006698 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 152'0 | -0'5 | 152'5 | 152'0 | 152'0 | -0.99971 |
0.006395 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 162'5 | 0'0 | 162'5 | ... | ... | -0.99971 |
0.006123 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 172'5 | 0'0 | 172'5 | ... | ... | -0.99971 |
0.005878 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 182'5 | 0'0 | 182'5 | ... | ... | -0.99971 |
0.005656 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 192'5 | 0'0 | 192'5 | ... | ... | -0.99971 |
0.005452 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 202'5 | 0'0 | 202'5 | ... | ... | -0.99971 |
0.005265 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 212'5 | 0'0 | 212'5 | ... | ... | -0.99971 |
0.005095 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 222'5 | 0'0 | 222'5 | ... | ... | -0.99971 |
0.004937 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 232'5 | 0'0 | 232'5 | ... | ... | -0.99971 |
0.00479 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 242'5 | 0'0 | 242'5 | ... | ... | -0.99971 |
0.004653 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 252'5 | 0'0 | 252'5 | ... | ... | -0.99971 |
0.004527 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 262'5 | 0'0 | 262'5 | ... | ... | -0.99971 |
0.004409 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 272'5 | 0'0 | 272'5 | ... | ... | -0.99971 |
0.004298 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 282'5 | 0'0 | 282'5 | ... | ... | -0.99971 |
0.004193 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 292'5 | 0'0 | 292'5 | ... | ... | -0.99971 |
0.004095 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 302'4 | 0'0 | 302'4 | ... | ... | -0.99971 |
0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 312'4 | 0'0 | 312'4 | ... | ... | -0.99971 |
0.003916 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 322'4 | 0'0 | 322'4 | ... | ... | -0.99971 |
0.003833 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 332'4 | 0'0 | 332'4 | ... | ... | -0.99971 |
0.003755 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 342'4 | 0'0 | 342'4 | ... | ... | -0.99971 |
0.003681 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 352'4 | 0'0 | 352'4 | ... | ... | -0.99971 |
0.00361 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 362'4 | 0'0 | 362'4 | ... | ... | -0.99971 |
0.003543 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 372'4 | 0'0 | 372'4 | ... | ... | -0.99971 |
0.003418 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 392'4 | 0'0 | 392'4 | ... | ... | -0.99971 |
0.003304 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 412'4 | 0'0 | 412'4 | ... | ... | -0.99971 |
0.0032 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 432'4 | 0'0 | 432'4 | ... | ... | -0.99971 |
0.003104 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 452'4 | 0'0 | 452'4 | ... | ... | -0.99971 |
0.003015 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 472'4 | 0'0 | 472'4 | ... | ... | -0.99971 |
0.002933 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 492'4 | 0'0 | 492'4 | ... | ... | -0.99971 |
0.002857 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 512'4 | 0'0 | 512'4 | ... | ... | -0.99971 |
0.002786 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 532'4 | 0'0 | 532'4 | ... | ... | -0.99971 |
0.00272 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 552'4 | 0'0 | 552'4 | ... | ... | -0.99971 |
0.002658 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 572'4 | 0'0 | 572'4 | ... | ... | -0.99971 |
0.002599 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 592'4 | 0'0 | 592'4 | ... | ... | -0.99971 |
0.002544 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 612'4 | 0'0 | 612'4 | ... | ... | -0.99971 |
0.002493 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 632'4 | 0'0 | 632'4 | ... | ... | -0.99971 |
0.002444 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 652'4 | 0'0 | 652'4 | ... | ... | -0.99971 |
0.002398 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 672'4 | 0'0 | 672'4 | ... | ... | -0.99971 |
0.002354 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 692'4 | 0'0 | 692'4 | ... | ... | -0.99971 |
0.002313 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 712'4 | 0'0 | 712'4 | ... | ... | -0.99971 |
0.002273 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 732'4 | 0'0 | 732'4 | ... | ... | -0.99971 |
0.002235 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 752'4 | 0'0 | 752'4 | ... | ... | -0.99971 |
0.002199 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 772'4 | 0'0 | 772'4 | ... | ... | -0.99971 |
0.002165 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 792'4 | 0'0 | 792'4 | ... | ... | -0.99971 |
0.002133 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 812'4 | 0'0 | 812'4 | ... | ... | -0.99971 |
0.002102 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 832'4 | 0'0 | 832'4 | ... | ... | -0.99971 |
0.002072 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 852'4 | 0'0 | 852'4 | ... | ... | -0.99971 |
0.002043 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 872'4 | 0'0 | 872'4 | ... | ... | -0.99971 |
0.002016 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 892'4 | 0'0 | 892'4 | ... | ... | -0.99971 |
0.001989 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 912'4 | 0'0 | 912'4 | ... | ... | -0.99971 |
0.001964 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 932'4 | 0'0 | 932'4 | ... | ... | -0.99971 |
0.00194 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 952'4 | 0'0 | 952'4 | ... | ... | -0.99971 |
0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1632'4 | 0'0 | 1632'4 | ... | ... | -0.99971 |
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.