Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987934 | ... | ... | 378'6 | 0'0 | 378'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002464 |
0.987947 | ... | ... | 368'6 | 0'0 | 368'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002535 |
0.987965 | ... | ... | 358'6 | 0'0 | 358'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002609 |
0.98799 | ... | ... | 348'6 | 0'0 | 348'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002686 |
0.988022 | ... | ... | 338'6 | 0'0 | 338'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002767 |
0.98806 | ... | ... | 328'6 | 0'0 | 328'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002853 |
0.988107 | ... | ... | 318'6 | 0'0 | 318'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002944 |
0.988162 | ... | ... | 308'6 | 0'0 | 308'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003039 |
0.988227 | ... | ... | 298'6 | 0'0 | 298'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00314 |
0.988303 | ... | ... | 288'6 | 0'0 | 288'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003248 |
0.988391 | ... | ... | 278'6 | 0'0 | 278'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003362 |
0.988492 | ... | ... | 268'6 | 0'0 | 268'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003483 |
0.988608 | ... | ... | 258'6 | 0'0 | 258'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003612 |
0.988741 | ... | ... | 248'6 | 0'0 | 248'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003751 |
0.988893 | ... | ... | 238'6 | 0'0 | 238'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0039 |
0.989067 | ... | ... | 228'6 | 0'0 | 228'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004061 |
0.989266 | ... | ... | 218'6 | 0'0 | 218'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004233 |
0.989495 | ... | ... | 208'6 | 0'0 | 208'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00442 |
0.989758 | ... | ... | 198'6 | 0'0 | 198'6 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004625 |
0.990062 | ... | ... | 188'6 | 0'0 | 188'6 | 10600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.008439 |
0.986927 | ... | ... | 178'7 | 0'0 | 178'7 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008855 |
0.987067 | ... | ... | 168'7 | 0'0 | 168'7 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009314 |
0.987236 | ... | ... | 158'7 | 0'0 | 158'7 | 10900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.013452 |
0.98358 | ... | ... | 149'0 | 0'0 | 149'0 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014214 |
0.979752 | ... | ... | 139'1 | 0'0 | 139'1 | 11100 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.018736 |
0.97938 | ... | ... | 129'1 | 0'0 | 129'1 | 11200 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.023508 |
0.971225 | ... | ... | 119'3 | 0'0 | 119'3 | 11300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.028643 |
0.962786 | ... | ... | 109'5 | 0'0 | 109'5 | 11400 | 1'0 | 0'0 | 1'0 | 1'0 | 0'7 | -0.037652 |
0.953772 | ... | ... | 99'7 | 0'0 | 99'7 | 11500 | 1'2 | 0'0 | 1'2 | 1'3 | 1'2 | -0.04725 |
0.937444 | ... | ... | 90'3 | 0'0 | 90'3 | 11600 | 1'7 | 0'1 | 1'6 | 2'0 | 1'5 | -0.06684 |
0.936283 | 82'1 | 78'7 | 81'1 | -0'7 | 80'2 | 11700 | 2'4 | 0'0 | 2'4 | 2'4 | 2'2 | -0.086941 |
0.869803 | 73'0 | 68'6 | 72'2 | 0'6 | 73'0 | 11800 | 3'5 | 0'0 | 3'5 | 4'1 | 3'2 | -0.118093 |
0.783469 | 68'7 | 62'5 | 63'6 | 5'1 | 68'7 | 11900 | 5'2 | 0'1 | 5'1 | 5'7 | 4'5 | -0.157976 |
0.809704 | 55'0 | 52'5 | 55'6 | -0'6 | 55'0 | 12000 | 7'2 | 0'1 | 7'1 | 8'1 | 5'7 | -0.203022 |
0.740271 | 49'0 | 45'5 | 48'2 | 0'6 | 49'0 | 12100 | 9'5 | 0'0 | 9'5 | 10'6 | 7'6 | -0.252716 |
0.686627 | 44'4 | 34'7 | 41'4 | 0'3 | 41'7 | 12200 | 11'2 | -1'4 | 12'6 | 12'6 | 11'2 | -0.298002 |
0.638487 | 37'5 | 33'2 | 35'2 | -2'0 | 33'2 | 12300 | 15'7 | -0'5 | 16'4 | 19'0 | 14'7 | -0.367078 |
0.566705 | 32'2 | 27'1 | 29'5 | -0'4 | 29'1 | 12400 | 20'7 | 0'0 | 20'7 | 22'7 | 18'1 | -0.432234 |
0.501261 | 28'1 | 20'0 | 24'5 | -1'7 | 22'6 | 12500 | 26'0 | 0'1 | 25'7 | 29'1 | 23'4 | -0.494777 |
0.434136 | 22'7 | 18'2 | 20'3 | -2'0 | 18'3 | 12600 | 31'4 | 0'0 | 31'4 | 33'6 | 30'2 | -0.556284 |
0.373706 | 19'6 | 14'4 | 16'5 | -1'3 | 15'2 | 12700 | 37'7 | 0'0 | 37'7 | ... | ... | -0.614292 |
0.320788 | 16'0 | 12'1 | 13'5 | -0'7 | 12'6 | 12800 | 44'6 | 0'0 | 44'6 | ... | ... | -0.668323 |
0.26771 | 12'7 | 9'4 | 11'0 | -1'0 | 10'0 | 12900 | 52'1 | 0'0 | 52'1 | ... | ... | -0.717482 |
0.227951 | 10'4 | 6'7 | 8'6 | -0'3 | 8'3 | 13000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.762155 |
0.181089 | 7'2 | 5'4 | 7'0 | -0'7 | 6'1 | 13100 | 68'1 | 0'0 | 68'1 | ... | ... | -0.800176 |
0.152978 | 6'4 | 4'5 | 5'4 | -0'3 | 5'1 | 13200 | 76'5 | 0'0 | 76'5 | ... | ... | -0.833995 |
0.143002 | 5'1 | 3'7 | 4'3 | 0'6 | 5'1 | 13300 | 85'4 | 0'0 | 85'4 | ... | ... | -0.861384 |
0.112018 | 4'1 | 3'1 | 3'4 | 0'2 | 3'6 | 13400 | 94'5 | 0'0 | 94'5 | ... | ... | -0.883761 |
0.092015 | 3'0 | 2'3 | 2'7 | 0'1 | 3'0 | 13500 | 103'7 | 0'0 | 103'7 | ... | ... | -0.903167 |
0.072267 | ... | ... | 2'2 | 0'0 | 2'2 | 13600 | 113'3 | 0'0 | 113'3 | ... | ... | -0.917161 |
0.063374 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 13700 | 122'7 | 0'0 | 122'7 | ... | ... | -0.93055 |
0.049497 | 1'6 | 1'2 | 1'5 | -0'1 | 1'4 | 13800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.938294 |
0.044419 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 13900 | 142'3 | 0'0 | 142'3 | ... | ... | -0.945547 |
0.03681 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 14000 | 152'1 | 0'0 | 152'1 | ... | ... | -0.952418 |
0.035294 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 14100 | 162'0 | 0'0 | 162'0 | ... | ... | -0.95632 |
0.028207 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 171'6 | 0'0 | 171'6 | ... | ... | -0.962623 |
0.024203 | ... | ... | 0'6 | 0'0 | 0'6 | 14300 | 181'6 | 0'0 | 181'6 | ... | ... | -0.963381 |
0.020332 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 191'5 | 0'0 | 191'5 | ... | ... | -0.966613 |
0.019638 | ... | ... | 0'5 | 0'0 | 0'5 | 14500 | 201'4 | 0'0 | 201'4 | ... | ... | -0.969687 |
0.016003 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 211'4 | 0'0 | 211'4 | ... | ... | -0.970068 |
0.015501 | ... | ... | 0'4 | 0'0 | 0'4 | 14700 | 221'3 | 0'0 | 221'3 | ... | ... | -0.972883 |
0.015038 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 231'3 | 0'0 | 231'3 | ... | ... | -0.973112 |
0.011659 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 241'3 | 0'0 | 241'3 | ... | ... | -0.973319 |
0.011335 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 251'3 | 0'0 | 251'3 | ... | ... | -0.973505 |
0.007983 | ... | ... | 0'2 | 0'0 | 0'2 | 15100 | 261'2 | 0'0 | 261'2 | ... | ... | -0.975929 |
0.007776 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 271'2 | 0'0 | 271'2 | ... | ... | -0.976015 |
0.00758 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 281'2 | 0'0 | 281'2 | ... | ... | -0.97609 |
0 | ... | ... | ... | ... | ... | 15400 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 15600 | ... | ... | ... | ... | ... | 0 |
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.