Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.95239 | ... | ... | 91'0 | 0'0 | 91'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008351 |
0.950506 | ... | ... | 86'0 | 0'0 | 86'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008811 |
0.948446 | ... | ... | 81'0 | 0'0 | 81'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009321 |
0.946179 | ... | ... | 76'0 | 0'0 | 76'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009887 |
0.943668 | ... | ... | 71'0 | 0'0 | 71'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010522 |
0.940867 | ... | ... | 66'0 | 0'0 | 66'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011239 |
0.937714 | ... | ... | 61'0 | 0'0 | 61'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012058 |
0.934132 | ... | ... | 56'0 | 0'0 | 56'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013001 |
0.925375 | ... | ... | 51'1 | 0'0 | 51'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014103 |
0.915526 | ... | ... | 46'2 | 0'0 | 46'2 | 3600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.034615 |
0.904291 | ... | ... | 41'3 | 0'0 | 41'3 | 3650 | 0'5 | 0'2 | 0'3 | 0'5 | 0'5 | -0.053845 |
0.882008 | ... | ... | 36'6 | 0'0 | 36'6 | 3700 | 0'6 | 0'0 | 0'6 | 0'7 | 0'5 | -0.066856 |
0.861804 | ... | ... | 32'0 | 0'0 | 32'0 | 3750 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.1018 |
0.829756 | ... | ... | 27'4 | 0'0 | 27'4 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.13228 |
0.79114 | ... | ... | 24'2 | 0'0 | 24'2 | 3840 | 2'2 | 0'0 | 2'2 | ... | ... | -0.17265 |
0.782941 | ... | ... | 23'3 | 0'0 | 23'3 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.181793 |
0.771317 | ... | ... | 22'5 | 0'0 | 22'5 | 3860 | 2'5 | 0'0 | 2'5 | ... | ... | -0.195476 |
0.759693 | ... | ... | 21'7 | 0'0 | 21'7 | 3870 | 3'0 | 0'1 | 2'7 | 3'0 | 3'0 | -0.212887 |
0.748038 | ... | ... | 21'1 | 0'0 | 21'1 | 3880 | 3'1 | 0'0 | 3'1 | ... | ... | -0.222425 |
0.739005 | ... | ... | 20'2 | 0'0 | 20'2 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.232274 |
0.727034 | ... | ... | 19'4 | 0'0 | 19'4 | 3900 | 3'7 | 0'3 | 3'4 | 3'7 | 3'7 | -0.255509 |
0.71494 | ... | ... | 18'6 | 0'0 | 18'6 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.259589 |
0.70269 | ... | ... | 18'0 | 0'0 | 18'0 | 3920 | 4'3 | 0'2 | 4'1 | 4'3 | 4'3 | -0.281768 |
0.69025 | ... | ... | 17'2 | 0'0 | 17'2 | 3930 | 4'3 | 0'0 | 4'3 | ... | ... | -0.290008 |
0.673778 | ... | ... | 16'6 | 0'0 | 16'6 | 3940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.306368 |
0.661142 | ... | ... | 16'0 | 0'0 | 16'0 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.320384 |
0.646669 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 5'3 | 0'0 | 5'3 | ... | ... | -0.336678 |
0.632189 | ... | ... | 14'6 | 0'0 | 14'6 | 3970 | 5'6 | 0'0 | 5'6 | ... | ... | -0.352907 |
0.618824 | ... | ... | 14'0 | 0'0 | 14'0 | 3980 | 6'0 | 0'0 | 6'0 | ... | ... | -0.367641 |
0.604017 | ... | ... | 13'3 | 0'0 | 13'3 | 3990 | 6'3 | 0'0 | 6'3 | ... | ... | -0.384156 |
0.589074 | ... | ... | 12'6 | 0'0 | 12'6 | 4000 | 7'3 | 0'5 | 6'6 | 7'3 | 6'7 | -0.405651 |
0.573324 | ... | ... | 12'2 | 0'0 | 12'2 | 4010 | 7'2 | 0'0 | 7'2 | ... | ... | -0.418408 |
0.55815 | ... | ... | 11'5 | 0'0 | 11'5 | 4020 | 7'5 | 0'0 | 7'5 | ... | ... | -0.435237 |
0.542231 | ... | ... | 11'2 | 0'0 | 11'2 | 4030 | 8'2 | 0'0 | 8'2 | ... | ... | -0.453025 |
0.526787 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 8'6 | 0'0 | 8'6 | ... | ... | -0.470162 |
0.511193 | ... | ... | 10'1 | 0'0 | 10'1 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.487427 |
0.49552 | ... | ... | 9'5 | 0'0 | 9'5 | 4060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.504811 |
0.480294 | 9'2 | 9'2 | 9'1 | 0'1 | 9'2 | 4070 | 10'1 | 0'0 | 10'1 | ... | ... | -0.522298 |
0.463849 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.539959 |
0.44869 | ... | ... | 8'2 | 0'0 | 8'2 | 4090 | 11'2 | 0'0 | 11'2 | ... | ... | -0.55674 |
0.422537 | 6'6 | 6'6 | 7'6 | -1'0 | 6'6 | 4100 | 13'4 | 1'6 | 11'6 | 13'4 | 13'4 | -0.558304 |
0.417458 | ... | ... | 7'3 | 0'0 | 7'3 | 4110 | 12'3 | 0'0 | 12'3 | ... | ... | -0.591435 |
0.40242 | ... | ... | 7'0 | 0'0 | 7'0 | 4120 | 13'0 | 0'0 | 13'0 | ... | ... | -0.608119 |
0.389089 | ... | ... | 6'6 | 0'0 | 6'6 | 4130 | 13'5 | 0'0 | 13'5 | ... | ... | -0.624819 |
0.374225 | ... | ... | 6'3 | 0'0 | 6'3 | 4140 | 14'3 | 0'0 | 14'3 | ... | ... | -0.639288 |
0.359285 | ... | ... | 6'0 | 0'0 | 6'0 | 4150 | 15'0 | 0'0 | 15'0 | ... | ... | -0.655956 |
0.346475 | ... | ... | 5'6 | 0'0 | 5'6 | 4160 | 15'6 | 0'0 | 15'6 | ... | ... | -0.670058 |
0.333865 | ... | ... | 5'4 | 0'0 | 5'4 | 4170 | 16'4 | 0'0 | 16'4 | ... | ... | -0.683956 |
0.318854 | ... | ... | 5'1 | 0'0 | 5'1 | 4180 | 17'1 | 0'0 | 17'1 | ... | ... | -0.700871 |
0.306381 | ... | ... | 4'7 | 0'0 | 4'7 | 4190 | 17'7 | 0'0 | 17'7 | ... | ... | -0.714708 |
0.267746 | 4'3 | 3'5 | 4'4 | -0'7 | 3'5 | 4200 | 20'0 | 1'4 | 18'4 | 20'2 | 19'2 | -0.694099 |
0.281687 | ... | ... | 4'3 | 0'0 | 4'3 | 4210 | 19'3 | 0'0 | 19'3 | ... | ... | -0.742253 |
0.269403 | ... | ... | 4'1 | 0'0 | 4'1 | 4220 | 20'1 | 0'0 | 20'1 | ... | ... | -0.756058 |
0.257114 | ... | ... | 3'7 | 0'0 | 3'7 | 4230 | 20'7 | 0'0 | 20'7 | ... | ... | -0.769954 |
0.244785 | ... | ... | 3'5 | 0'0 | 3'5 | 4240 | 21'5 | 0'0 | 21'5 | ... | ... | -0.783999 |
0.220239 | 3'0 | 2'6 | 3'4 | -0'4 | 3'0 | 4250 | 22'3 | 0'0 | 22'3 | ... | ... | -0.798258 |
0.22778 | ... | ... | 3'3 | 0'0 | 3'3 | 4260 | 23'2 | 0'0 | 23'2 | ... | ... | -0.807552 |
0.215559 | ... | ... | 3'1 | 0'0 | 3'1 | 4270 | 24'0 | 0'0 | 24'0 | ... | ... | -0.822098 |
0.207394 | ... | ... | 3'0 | 0'0 | 3'0 | 4280 | 24'7 | 0'0 | 24'7 | ... | ... | -0.831262 |
0.199366 | ... | ... | 2'7 | 0'0 | 2'7 | 4290 | 25'6 | 0'0 | 25'6 | ... | ... | -0.840327 |
0.191461 | ... | ... | 2'6 | 0'0 | 2'6 | 4300 | 26'5 | 0'0 | 26'5 | ... | ... | -0.849321 |
0.179112 | ... | ... | 2'4 | 0'0 | 2'4 | 4310 | 27'3 | 0'0 | 27'3 | ... | ... | -0.8647 |
0.171287 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 28'2 | 0'0 | 28'2 | ... | ... | -0.873872 |
0.163529 | ... | ... | 2'2 | 0'0 | 2'2 | 4330 | 29'1 | 0'0 | 29'1 | ... | ... | -0.883084 |
0.155827 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 30'1 | 0'0 | 30'1 | ... | ... | -0.885139 |
0.13171 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4350 | 31'0 | 0'0 | 31'0 | ... | ... | -0.894219 |
0.140515 | ... | ... | 1'7 | 0'0 | 1'7 | 4360 | 31'7 | 0'0 | 31'7 | ... | ... | -0.903429 |
0.132873 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 4370 | 32'6 | 0'0 | 32'6 | ... | ... | -0.912826 |
0.130743 | ... | ... | 1'6 | 0'0 | 1'6 | 4380 | 33'6 | 0'0 | 33'6 | ... | ... | -0.914186 |
0.123235 | ... | ... | 1'5 | 0'0 | 1'5 | 4390 | 34'5 | 0'0 | 34'5 | ... | ... | -0.923645 |
0.115685 | ... | ... | 1'4 | 0'0 | 1'4 | 4400 | 35'4 | 0'0 | 35'4 | ... | ... | -0.933453 |
0.113923 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 36'4 | 0'0 | 36'4 | ... | ... | -0.934375 |
0.106443 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 37'3 | 0'0 | 37'3 | ... | ... | -0.944468 |
0.098873 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 38'2 | 0'0 | 38'2 | ... | ... | -0.955237 |
0.084586 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4440 | 39'2 | 0'0 | 39'2 | ... | ... | -0.95573 |
0.083342 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4450 | 40'1 | 0'0 | 40'1 | ... | ... | -0.967312 |
0.082147 | ... | ... | 1'0 | 0'0 | 1'0 | 4460 | 41'0 | 0'0 | 41'0 | ... | ... | -0.980716 |
0.077777 | ... | ... | 1'0 | 0'0 | 1'0 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | -0.997385 |
0.060252 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 49'5 | 0'0 | 49'5 | ... | ... | -0.997385 |
0.042798 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4600 | 54'4 | 0'0 | 54'4 | ... | ... | -0.997385 |
0.040489 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 59'3 | 0'0 | 59'3 | ... | ... | -0.997385 |
0.031203 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 64'2 | 0'0 | 64'2 | ... | ... | -0.997385 |
0.02195 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 69'1 | 0'0 | 69'1 | ... | ... | -0.997385 |
0.020961 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 74'1 | 0'0 | 74'1 | ... | ... | -0.997385 |
0.020079 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 79'1 | 0'0 | 79'1 | ... | ... | -0.997385 |
0.011242 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4900 | 84'1 | 0'0 | 84'1 | ... | ... | -0.997385 |
0.010808 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4950 | 89'0 | 0'0 | 89'0 | ... | ... | -0.997385 |
0.010416 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 94'0 | 0'0 | 94'0 | ... | ... | -0.997385 |
0.010057 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'0 | 0'0 | 99'0 | ... | ... | -0.997385 |
0.009729 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'0 | 0'0 | 104'0 | ... | ... | -0.997385 |
0.009428 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'0 | 0'0 | 109'0 | ... | ... | -0.997385 |
0.00915 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'0 | 0'0 | 114'0 | ... | ... | -0.997385 |
0.008892 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'0 | 0'0 | 119'0 | ... | ... | -0.997385 |
0.008653 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'0 | 0'0 | 124'0 | ... | ... | -0.997385 |
0.008431 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'0 | 0'0 | 129'0 | ... | ... | -0.997385 |
0.008222 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'0 | 0'0 | 134'0 | ... | ... | -0.997385 |
0.008028 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'0 | 0'0 | 139'0 | ... | ... | -0.997385 |
0.007845 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'0 | 0'0 | 144'0 | ... | ... | -0.997385 |
0.007674 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'0 | 0'0 | 149'0 | ... | ... | -0.997385 |
0.006488 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'0 | 0'0 | 194'0 | ... | ... | -0.997385 |
0.00602 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'0 | 0'0 | 219'0 | ... | ... | -0.997385 |
0.005638 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'0 | 0'0 | 244'0 | ... | ... | -0.997385 |
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.