Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.940472 | ... | ... | 376'4 | 0'0 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002529 |
0.939148 | ... | ... | 366'4 | 0'0 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002602 |
0.93777 | ... | ... | 356'4 | 0'0 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00268 |
0.936336 | ... | ... | 346'4 | 0'0 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002761 |
0.93484 | ... | ... | 336'4 | 0'0 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002847 |
0.933278 | ... | ... | 326'4 | 0'0 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002937 |
0.931644 | ... | ... | 316'4 | 0'0 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003033 |
0.929933 | ... | ... | 306'4 | 0'0 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003134 |
0.928137 | ... | ... | 296'4 | 0'0 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003241 |
0.926251 | ... | ... | 286'4 | 0'0 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003355 |
0.924266 | ... | ... | 276'4 | 0'0 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003476 |
0.922171 | ... | ... | 266'4 | 0'0 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003605 |
0.919958 | ... | ... | 256'4 | 0'0 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003744 |
0.917614 | ... | ... | 246'4 | 0'0 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003893 |
0.915125 | ... | ... | 236'4 | 0'0 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004053 |
0.912476 | ... | ... | 226'4 | 0'0 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004225 |
0.909649 | ... | ... | 216'4 | 0'0 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004412 |
0.906623 | ... | ... | 206'4 | 0'0 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004616 |
0.903373 | ... | ... | 196'4 | 0'0 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004838 |
0.899871 | ... | ... | 186'4 | 0'0 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005082 |
0.89513 | ... | ... | 176'5 | 0'0 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.009296 |
0.890982 | ... | ... | 166'5 | 0'0 | 166'5 | 10800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.013426 |
0.886452 | ... | ... | 156'5 | 0'0 | 156'5 | 10900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.014186 |
0.881482 | ... | ... | 146'5 | 0'0 | 146'5 | 11000 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.018698 |
0.874911 | ... | ... | 136'6 | 0'0 | 136'6 | 11100 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.019877 |
0.867656 | ... | ... | 126'7 | 0'0 | 126'7 | 11200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.021219 |
0.859589 | ... | ... | 117'0 | 0'0 | 117'0 | 11300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.030611 |
0.849379 | ... | ... | 107'2 | 0'0 | 107'2 | 11400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.036787 |
0.836745 | ... | ... | 97'5 | 0'0 | 97'5 | 11500 | 1'3 | 0'1 | 1'2 | 1'4 | 1'3 | -0.054342 |
0.821371 | ... | ... | 88'1 | 0'0 | 88'1 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.075439 |
0.801748 | ... | ... | 78'7 | 0'0 | 78'7 | 11700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.094723 |
0.776483 | ... | ... | 70'0 | 0'0 | 70'0 | 11800 | 4'1 | 0'4 | 3'5 | 4'1 | 4'0 | -0.138821 |
0.814118 | 55'0 | 55'0 | 61'3 | -6'3 | 55'0 | 11900 | 5'0 | 0'0 | 5'0 | ... | ... | -0.169872 |
0.708908 | ... | ... | 53'3 | 0'0 | 53'3 | 12000 | 7'6 | 0'6 | 7'0 | 8'0 | 6'7 | -0.23139 |
0.665383 | ... | ... | 45'7 | 0'0 | 45'7 | 12100 | 9'4 | 0'0 | 9'4 | ... | ... | -0.281134 |
0.615692 | ... | ... | 39'1 | 0'0 | 39'1 | 12200 | 12'5 | 0'0 | 12'5 | 14'2 | 12'5 | -0.347828 |
0.56203 | ... | ... | 33'0 | 0'0 | 33'0 | 12300 | 16'4 | 0'0 | 16'4 | ... | ... | -0.420453 |
0.503722 | 24'4 | 23'7 | 27'4 | -3'5 | 23'7 | 12400 | 23'4 | 2'4 | 21'0 | 23'4 | 21'1 | -0.494651 |
0.435553 | 22'1 | 18'3 | 22'6 | -4'3 | 18'3 | 12500 | 29'0 | 2'6 | 26'2 | 29'0 | 29'0 | -0.562485 |
0.384054 | 18'7 | 16'2 | 18'5 | -1'6 | 16'7 | 12600 | 32'1 | 0'0 | 32'1 | ... | ... | -0.650454 |
0.31311 | 14'1 | 11'5 | 15'1 | -3'3 | 11'6 | 12700 | 38'5 | 0'0 | 38'5 | ... | ... | -0.725863 |
0.276118 | 11'2 | 10'4 | 12'1 | -1'3 | 10'6 | 12800 | 45'4 | 0'0 | 45'4 | ... | ... | -0.803039 |
0.24295 | ... | ... | 9'5 | 0'0 | 9'5 | 12900 | 53'0 | 0'0 | 53'0 | ... | ... | -0.879581 |
0.203981 | ... | ... | 7'6 | 0'0 | 7'6 | 13000 | 61'1 | 0'0 | 61'1 | ... | ... | -0.95886 |
0.157333 | 5'3 | 5'3 | 6'1 | -0'6 | 5'3 | 13100 | 69'4 | 0'0 | 69'4 | ... | ... | -0.997682 |
0.126576 | 4'1 | 4'1 | 4'6 | -0'5 | 4'1 | 13200 | 78'1 | 0'0 | 78'1 | ... | ... | -0.997682 |
0.105291 | 3'3 | 3'3 | 3'6 | -0'3 | 3'3 | 13300 | 87'1 | 0'0 | 87'1 | ... | ... | -0.997682 |
0.084692 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 13400 | 96'3 | 0'0 | 96'3 | ... | ... | -0.997682 |
0.06121 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 13500 | 105'6 | 0'0 | 105'6 | ... | ... | -0.997682 |
0.05216 | 1'4 | 1'4 | 2'0 | -0'4 | 1'4 | 13600 | 115'3 | 0'0 | 115'3 | ... | ... | -0.997682 |
0.037197 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 13700 | 124'7 | 0'0 | 124'7 | ... | ... | -0.997682 |
0.044494 | ... | ... | 1'3 | 0'0 | 1'3 | 13800 | 134'5 | 0'0 | 134'5 | ... | ... | -0.997682 |
0.03687 | ... | ... | 1'1 | 0'0 | 1'1 | 13900 | 144'3 | 0'0 | 144'3 | ... | ... | -0.997682 |
0.029414 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 154'2 | 0'0 | 154'2 | ... | ... | -0.997682 |
0.025189 | ... | ... | 0'6 | 0'0 | 0'6 | 14100 | 164'0 | 0'0 | 164'0 | ... | ... | -0.997682 |
0.024241 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 174'0 | 0'0 | 174'0 | ... | ... | -0.997682 |
0.020364 | ... | ... | 0'5 | 0'0 | 0'5 | 14300 | 183'7 | 0'0 | 183'7 | ... | ... | -0.997682 |
0.016574 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 193'6 | 0'0 | 193'6 | ... | ... | -0.997682 |
0.016027 | ... | ... | 0'4 | 0'0 | 0'4 | 14500 | 203'6 | 0'0 | 203'6 | ... | ... | -0.997682 |
0.012402 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 213'5 | 0'0 | 213'5 | ... | ... | -0.997682 |
0.012025 | ... | ... | 0'3 | 0'0 | 0'3 | 14700 | 223'5 | 0'0 | 223'5 | ... | ... | -0.997682 |
0.011677 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 233'5 | 0'0 | 233'5 | ... | ... | -0.997682 |
0.011352 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 0'0 | 243'5 | ... | ... | -0.997682 |
0.011049 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 0'0 | 253'5 | ... | ... | -0.997682 |
0.010766 | ... | ... | 0'3 | 0'0 | 0'3 | 15100 | 263'5 | 0'0 | 263'5 | ... | ... | -0.997682 |
0.007592 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 0'0 | 273'4 | ... | ... | -0.997682 |
0.007408 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 0'0 | 283'4 | ... | ... | -0.997682 |
0.004105 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 293'4 | 0'0 | 293'4 | ... | ... | -0.997682 |
0.00401 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 303'4 | 0'0 | 303'4 | ... | ... | -0.997682 |
0.003921 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 313'4 | 0'0 | 313'4 | ... | ... | -0.997682 |
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.