Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994059 | ... | ... | 226'6 | 6'6 | 233'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002951 |
0.993931 | ... | ... | 216'6 | 6'6 | 223'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003135 |
0.993805 | ... | ... | 206'6 | 6'6 | 213'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003333 |
0.993681 | ... | ... | 196'6 | 6'6 | 203'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003546 |
0.993559 | ... | ... | 186'6 | 6'6 | 193'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003777 |
0.993438 | ... | ... | 176'6 | 6'6 | 183'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004028 |
0.99332 | ... | ... | 166'6 | 6'6 | 173'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004302 |
0.993203 | ... | ... | 156'6 | 6'6 | 163'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004604 |
0.993088 | ... | ... | 146'6 | 6'6 | 153'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004939 |
0.992974 | ... | ... | 136'6 | 6'6 | 143'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005312 |
0.992862 | ... | ... | 126'6 | 6'6 | 133'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005732 |
0.988279 | ... | ... | 116'6 | 6'7 | 123'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006209 |
0.988008 | ... | ... | 111'6 | 6'7 | 118'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006473 |
0.987719 | ... | ... | 106'7 | 6'6 | 113'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006757 |
0.987412 | ... | ... | 101'7 | 6'6 | 108'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007063 |
0.987082 | ... | ... | 96'7 | 6'6 | 103'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007393 |
0.986726 | ... | ... | 91'7 | 6'6 | 98'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007752 |
0.986342 | ... | ... | 86'7 | 6'6 | 93'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008145 |
0.985925 | ... | ... | 81'7 | 6'6 | 88'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008574 |
0.985468 | ... | ... | 76'7 | 6'6 | 83'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009047 |
0.984965 | ... | ... | 71'7 | 6'6 | 78'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009571 |
0.984407 | ... | ... | 66'7 | 6'6 | 73'5 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010156 |
0.983783 | ... | ... | 61'7 | 6'6 | 68'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010813 |
0.983078 | ... | ... | 56'7 | 6'6 | 63'5 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.011557 |
0.982275 | ... | ... | 51'7 | 6'6 | 58'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012409 |
0.981347 | ... | ... | 46'7 | 6'6 | 53'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013394 |
0.98026 | ... | ... | 41'7 | 6'6 | 48'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01455 |
0.978964 | ... | ... | 36'7 | 6'6 | 43'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015928 |
0.977387 | ... | ... | 31'7 | 6'6 | 38'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017604 |
0.975418 | ... | ... | 26'7 | 6'6 | 33'5 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.019693 |
0.972875 | ... | ... | 22'0 | 6'5 | 28'5 | 4050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022384 |
0.953486 | ... | ... | 17'2 | 6'4 | 23'6 | 4100 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.042706 |
0.930317 | 15'5 | 15'5 | 12'5 | 6'2 | 18'7 | 4150 | 0'3 | -0'4 | 0'7 | 0'5 | 0'3 | -0.06651 |
0.873514 | 13'6 | 11'4 | 8'5 | 5'5 | 14'2 | 4200 | 0'6 | -1'1 | 1'7 | 1'7 | 0'5 | -0.124192 |
0.783263 | 10'0 | 7'4 | 5'3 | 4'4 | 9'7 | 4250 | 1'3 | -2'2 | 3'5 | 3'5 | 1'3 | -0.215126 |
0.631904 | 6'3 | 3'0 | 3'0 | 3'2 | 6'2 | 4300 | 2'6 | -3'4 | 6'2 | 6'0 | 2'6 | -0.366975 |
0.449629 | 3'6 | 1'5 | 1'4 | 2'1 | 3'5 | 4350 | 5'1 | -4'5 | 9'6 | 7'2 | 5'2 | -0.549333 |
0.287618 | 2'2 | 0'6 | 0'7 | 1'1 | 2'0 | 4400 | 8'4 | -5'4 | 14'0 | 12'0 | 8'3 | -0.711022 |
0.175839 | 1'1 | 0'5 | 0'4 | 0'5 | 1'1 | 4450 | 12'5 | -6'1 | 18'6 | ... | ... | -0.822216 |
0.104124 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 4500 | 17'0 | -6'4 | 23'4 | 19'0 | 17'1 | -0.906358 |
0.063903 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4550 | 21'7 | -6'4 | 28'3 | ... | ... | -0.93262 |
0.042147 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 26'6 | -6'5 | 33'3 | 28'3 | 26'6 | -0.953685 |
0.022543 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4650 | 31'5 | -6'6 | 38'3 | 33'0 | 32'6 | -0.972258 |
0.0203 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 36'5 | -6'6 | 43'3 | 39'7 | 36'4 | -0.974298 |
0.018528 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 41'5 | -6'6 | 48'3 | ... | ... | -0.975891 |
0.017088 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 46'5 | -6'6 | 53'3 | 47'4 | 47'4 | -0.977167 |
0.015893 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 51'5 | -6'6 | 58'3 | ... | ... | -0.978212 |
0.014882 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 56'5 | -6'6 | 63'3 | 59'2 | 59'2 | -0.979083 |
0.014016 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4950 | 61'5 | -6'6 | 68'3 | ... | ... | -0.979818 |
0.013265 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 66'5 | -6'6 | 73'3 | ... | ... | -0.980446 |
0.012606 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 71'5 | -6'6 | 78'3 | ... | ... | -0.98099 |
0.012022 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 76'5 | -6'6 | 83'3 | 76'3 | 76'3 | -0.981462 |
0.011503 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 81'5 | -6'6 | 88'3 | ... | ... | -0.981876 |
0.011036 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 86'5 | -6'6 | 93'3 | ... | ... | -0.982241 |
0.010614 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 91'5 | -6'6 | 98'3 | ... | ... | -0.982566 |
0.010232 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 96'5 | -6'6 | 103'3 | ... | ... | -0.982855 |
0.009882 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 101'5 | -6'6 | 108'3 | ... | ... | -0.983113 |
0.009562 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 106'5 | -6'5 | 113'2 | 110'0 | 110'0 | -0.983346 |
0.009268 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 111'5 | -6'5 | 118'2 | ... | ... | -0.983555 |
0.008996 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 116'5 | -6'5 | 123'2 | ... | ... | -0.983744 |
0.008743 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 121'5 | -6'5 | 128'2 | ... | ... | -0.983915 |
0.008509 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 126'4 | -6'6 | 133'2 | ... | ... | -0.990276 |
0.008291 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 131'4 | -6'6 | 138'2 | ... | ... | -0.990231 |
0.008086 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 136'4 | -6'6 | 143'2 | ... | ... | -0.990186 |
0.007895 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 141'4 | -6'6 | 148'2 | ... | ... | -0.990141 |
0.007715 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 146'4 | -6'6 | 153'2 | ... | ... | -0.990096 |
0.007387 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 156'4 | -6'6 | 163'2 | ... | ... | -0.990006 |
0.007094 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 166'4 | -6'6 | 173'2 | ... | ... | -0.989918 |
0.006831 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 176'4 | -6'6 | 183'2 | ... | ... | -0.989829 |
0.006593 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 186'4 | -6'6 | 193'2 | ... | ... | -0.989742 |
0.006377 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 196'4 | -6'6 | 203'2 | ... | ... | -0.989654 |
0.00618 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 206'4 | -6'6 | 213'2 | ... | ... | -0.989567 |
0.005999 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 216'4 | -6'6 | 223'2 | ... | ... | -0.989481 |
0.005833 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 226'4 | -6'6 | 233'2 | ... | ... | -0.989395 |
0.005679 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 236'4 | -6'6 | 243'2 | ... | ... | -0.989309 |
0.005537 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 246'4 | -6'6 | 253'2 | ... | ... | -0.989223 |
0.005404 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 256'4 | -6'6 | 263'2 | ... | ... | -0.989138 |
0.005281 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 266'4 | -6'6 | 273'2 | ... | ... | -0.989054 |
0.005166 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 276'4 | -6'6 | 283'2 | ... | ... | -0.98897 |
0.005057 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 286'4 | -6'6 | 293'2 | ... | ... | -0.988886 |
0.004956 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 296'4 | -6'6 | 303'2 | ... | ... | -0.988802 |
0.00486 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 306'4 | -6'6 | 313'2 | ... | ... | -0.988719 |
0.00477 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 316'4 | -6'6 | 323'2 | ... | ... | -0.988636 |
0.004685 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 326'4 | -6'6 | 333'2 | ... | ... | -0.988554 |
0.004604 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 336'4 | -6'6 | 343'2 | ... | ... | -0.988472 |
0.004528 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 346'4 | -6'6 | 353'2 | ... | ... | -0.98839 |
0.004455 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 356'4 | -6'6 | 363'2 | ... | ... | -0.988308 |
0.004387 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 366'4 | -6'6 | 373'2 | ... | ... | -0.988227 |
0.004321 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 376'4 | -6'6 | 383'2 | ... | ... | -0.988146 |
0.004258 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 386'4 | -6'6 | 393'2 | ... | ... | -0.988066 |
0.004198 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 396'4 | -6'6 | 403'2 | ... | ... | -0.987985 |
0.004141 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 406'4 | -6'6 | 413'2 | ... | ... | -0.987905 |
0.004087 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 416'4 | -6'6 | 423'2 | ... | ... | -0.987826 |
0.004034 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 426'4 | -6'6 | 433'2 | ... | ... | -0.987746 |
0.003984 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 436'4 | -6'6 | 443'2 | ... | ... | -0.987667 |
0.003936 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 446'4 | -6'6 | 453'2 | ... | ... | -0.987588 |
0.00389 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 456'4 | -6'6 | 463'2 | ... | ... | -0.98751 |
0.003845 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 466'4 | -6'6 | 473'2 | ... | ... | -0.987431 |
0.003803 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 476'4 | -6'6 | 483'2 | ... | ... | -0.987353 |
0.003761 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 486'4 | -6'6 | 493'2 | ... | ... | -0.987275 |
0.003722 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 496'4 | -6'6 | 503'2 | ... | ... | -0.987198 |
0.003683 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 506'4 | -6'6 | 513'2 | ... | ... | -0.987121 |
0.003646 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 516'4 | -6'6 | 523'2 | ... | ... | -0.987043 |
0.003611 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 526'4 | -6'6 | 533'2 | ... | ... | -0.986967 |
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.