Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.985044 | ... | ... | 226'6 | 15'2 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002834 |
0.984871 | ... | ... | 216'6 | 15'2 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003007 |
0.984723 | ... | ... | 206'6 | 15'2 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003192 |
0.984602 | ... | ... | 196'6 | 15'2 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00339 |
0.984512 | ... | ... | 186'6 | 15'2 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003604 |
0.984456 | ... | ... | 176'6 | 15'2 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003836 |
0.984439 | ... | ... | 166'6 | 15'2 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004089 |
0.984467 | ... | ... | 156'6 | 15'2 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004366 |
0.984548 | ... | ... | 146'6 | 15'2 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004671 |
0.984693 | ... | ... | 136'6 | 15'2 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005009 |
0.984915 | ... | ... | 126'6 | 15'2 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005387 |
0.985233 | ... | ... | 116'6 | 15'2 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005812 |
0.985436 | ... | ... | 111'6 | 15'2 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006046 |
0.985673 | ... | ... | 106'6 | 15'2 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006296 |
0.98595 | ... | ... | 101'6 | 15'2 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006564 |
0.986272 | ... | ... | 96'6 | 15'2 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006853 |
0.986647 | ... | ... | 91'6 | 15'2 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007164 |
0.987086 | ... | ... | 86'6 | 15'2 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007501 |
0.987599 | ... | ... | 81'6 | 15'2 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007867 |
0.988203 | ... | ... | 76'7 | 15'1 | 92'0 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.008268 |
0.988918 | ... | ... | 71'7 | 15'1 | 87'0 | 3550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.008707 |
0.989775 | 79'0 | 79'0 | 66'7 | 15'1 | 82'0 | 3600 | 0'1 | -0'2 | 0'3 | ... | ... | -0.009191 |
0.990817 | 77'2 | 77'2 | 62'0 | 15'0 | 77'0 | 3650 | 0'1 | -0'2 | 0'3 | ... | ... | -0.009728 |
0.992115 | ... | ... | 57'1 | 14'7 | 72'0 | 3700 | 0'1 | -0'3 | 0'4 | ... | ... | -0.010329 |
0.993807 | ... | ... | 52'3 | 14'5 | 67'0 | 3750 | 0'1 | -0'5 | 0'6 | ... | ... | -0.011006 |
0.996027 | ... | ... | 47'4 | 14'4 | 62'0 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | -0.011773 |
0.985177 | ... | ... | 42'7 | 14'2 | 57'1 | 3850 | 0'2 | -1'0 | 1'2 | 1'2 | 0'3 | -0.021384 |
0.907237 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'2 | -1'4 | 1'6 | 1'4 | 0'3 | -0.023054 |
0.966592 | 47'5 | 47'5 | 34'0 | 13'3 | 47'3 | 3950 | 0'4 | -1'6 | 2'2 | 0'6 | 0'6 | -0.041033 |
0.956575 | ... | ... | 29'6 | 12'6 | 42'4 | 4000 | 0'5 | -2'4 | 3'1 | 3'2 | 0'4 | -0.051999 |
0.996027 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | -0.057015 |
0.996027 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'3 | -4'1 | 5'4 | 5'4 | 0'7 | -0.103218 |
0.870654 | 33'5 | 20'2 | 18'7 | 9'7 | 28'6 | 4150 | 1'6 | -5'4 | 7'2 | 7'2 | 1'2 | -0.131342 |
0.820499 | 28'2 | 15'5 | 15'7 | 8'6 | 24'5 | 4200 | 2'5 | -6'4 | 9'1 | 9'5 | 1'7 | -0.180956 |
0.762116 | 21'7 | 12'6 | 13'2 | 7'4 | 20'6 | 4250 | 3'5 | -7'7 | 11'4 | 11'5 | 2'6 | -0.235383 |
0.694372 | 20'4 | 10'2 | 10'7 | 6'3 | 17'2 | 4300 | 5'3 | -8'6 | 14'1 | 14'4 | 3'5 | -0.307304 |
0.620764 | 17'3 | 8'5 | 8'7 | 5'2 | 14'1 | 4350 | 7'1 | -10'0 | 17'1 | 16'1 | 5'2 | -0.377415 |
0.544261 | 14'4 | 6'5 | 7'2 | 4'1 | 11'3 | 4400 | 9'2 | -11'1 | 20'3 | 20'2 | 7'1 | -0.452024 |
0.470083 | 12'0 | 5'6 | 5'6 | 3'6 | 9'4 | 4450 | 12'0 | -12'0 | 24'0 | 23'3 | 9'7 | -0.527125 |
0.393359 | 9'6 | 4'2 | 4'5 | 2'3 | 7'0 | 4500 | 15'0 | -12'7 | 27'7 | 27'1 | 12'4 | -0.599239 |
0.326904 | 7'4 | 3'4 | 3'6 | 1'6 | 5'4 | 4550 | 18'3 | -13'4 | 31'7 | 29'7 | 26'6 | -0.665831 |
0.273448 | 6'1 | 2'6 | 3'0 | 1'4 | 4'4 | 4600 | 24'4 | -11'5 | 36'1 | 35'2 | 24'4 | -0.677453 |
0.21154 | 4'7 | 2'1 | 2'3 | 0'6 | 3'1 | 4650 | 26'2 | -14'2 | 40'4 | ... | ... | -0.770369 |
0.177298 | 3'6 | 1'6 | 2'0 | 0'5 | 2'5 | 4700 | 30'4 | -14'4 | 45'0 | 44'6 | 26'4 | -0.810738 |
0.140962 | 3'0 | 1'4 | 1'5 | 0'3 | 2'0 | 4750 | 35'0 | -14'6 | 49'6 | 37'3 | 37'3 | -0.840732 |
0.115848 | 2'2 | 1'2 | 1'3 | 0'2 | 1'5 | 4800 | 39'4 | -14'7 | 54'3 | 51'5 | 51'5 | -0.868949 |
0.097619 | 1'1 | 1'0 | 1'1 | 0'2 | 1'3 | 4850 | 44'2 | -14'7 | 59'1 | ... | ... | -0.88599 |
0.080609 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4900 | 49'0 | -15'0 | 64'0 | 64'6 | 51'5 | -0.901636 |
0.064322 | ... | ... | 0'6 | 0'1 | 0'7 | 4950 | 53'6 | -15'1 | 68'7 | ... | ... | -0.916295 |
0.054778 | 1'0 | 0'5 | 0'5 | 0'1 | 0'6 | 5000 | 58'5 | -15'1 | 73'6 | 59'6 | 59'6 | -0.924812 |
0.045794 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | -15'1 | 78'5 | 64'4 | 64'4 | -0.932646 |
0.037185 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | -15'2 | 83'5 | ... | ... | -0.939937 |
0.035526 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | -15'1 | 88'4 | ... | ... | -0.94148 |
0.027538 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | -15'2 | 93'4 | 76'1 | 75'7 | -0.947931 |
0.026439 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | -15'1 | 98'3 | ... | ... | -0.948926 |
0.025448 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | -15'2 | 103'3 | ... | ... | -0.954777 |
0.01803 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | -15'2 | 108'3 | ... | ... | -0.955374 |
0.017412 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | -15'2 | 113'3 | 112'6 | 112'6 | -0.955903 |
0.016845 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | -15'1 | 118'2 | ... | ... | -0.956374 |
0.016324 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | -15'1 | 123'2 | ... | ... | -0.956793 |
0.015845 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | -15'2 | 128'2 | ... | ... | -0.961571 |
0.008903 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5600 | 118'0 | -15'2 | 133'2 | ... | ... | -0.961769 |
0.008656 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 123'0 | -15'2 | 138'2 | ... | ... | -0.961942 |
0.008426 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 128'0 | -15'2 | 143'2 | ... | ... | -0.962093 |
0.008211 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | -15'2 | 148'2 | ... | ... | -0.962224 |
0.00801 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | -15'2 | 153'2 | ... | ... | -0.962338 |
0.007645 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | -15'2 | 163'2 | ... | ... | -0.962518 |
0.007322 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | -0.962647 |
0.007033 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | -15'2 | 183'2 | ... | ... | -0.962733 |
0.006774 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | -15'2 | 193'2 | ... | ... | -0.962784 |
0.006538 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | -15'2 | 203'2 | ... | ... | -0.962804 |
0.006325 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | -15'2 | 213'2 | ... | ... | -0.962799 |
0.00613 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | -15'2 | 223'2 | ... | ... | -0.962771 |
0.005951 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | -15'2 | 233'2 | ... | ... | -0.962725 |
0.005787 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | -15'2 | 243'2 | ... | ... | -0.962663 |
0.005635 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | -15'2 | 253'2 | ... | ... | -0.962587 |
0.005493 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | -15'2 | 263'2 | ... | ... | -0.962498 |
0.005362 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | -15'2 | 273'2 | ... | ... | -0.962399 |
0.00524 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | -15'2 | 283'2 | ... | ... | -0.962289 |
0.005126 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | -15'2 | 293'2 | ... | ... | -0.962172 |
0.005018 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | -15'2 | 303'2 | ... | ... | -0.962046 |
0.004917 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | -15'2 | 313'2 | ... | ... | -0.961914 |
0.004823 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | -15'2 | 323'2 | ... | ... | -0.961776 |
0.004733 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | -15'2 | 333'2 | ... | ... | -0.961633 |
0.004649 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | -15'2 | 343'2 | ... | ... | -0.961484 |
0.004569 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | -15'2 | 353'2 | ... | ... | -0.961331 |
0.004493 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | -15'2 | 363'2 | ... | ... | -0.961175 |
0.004421 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | -15'2 | 373'2 | ... | ... | -0.961015 |
0.004352 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | -15'2 | 383'2 | ... | ... | -0.960851 |
0.004287 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | -15'2 | 393'2 | ... | ... | -0.960685 |
0.004225 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | -15'2 | 403'2 | ... | ... | -0.960516 |
0.004165 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | -15'2 | 413'2 | ... | ... | -0.960344 |
0.004109 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | -15'2 | 423'2 | ... | ... | -0.960171 |
0.004054 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | -15'2 | 433'2 | ... | ... | -0.959995 |
0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | -15'2 | 443'2 | ... | ... | -0.959818 |
0.003953 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | -15'2 | 453'2 | ... | ... | -0.959639 |
0.003905 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | -15'2 | 463'2 | ... | ... | -0.959458 |
0.003859 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | -15'2 | 473'2 | ... | ... | -0.959276 |
0.003814 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | -15'2 | 483'2 | ... | ... | -0.959093 |
0.003772 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | -15'2 | 493'2 | ... | ... | -0.958909 |
0.003731 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | -15'2 | 503'2 | ... | ... | -0.958723 |
0.003691 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | -15'2 | 513'2 | ... | ... | -0.958537 |
0.003653 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | -15'2 | 523'2 | ... | ... | -0.95835 |
0.003616 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | -15'2 | 533'2 | ... | ... | -0.958162 |
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.