Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.966155 | ... | ... | 109'5 | 0'0 | 109'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007032 |
0.964855 | ... | ... | 104'5 | 0'0 | 104'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007362 |
0.963454 | ... | ... | 99'5 | 0'0 | 99'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00772 |
0.961937 | ... | ... | 94'5 | 0'0 | 94'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00811 |
0.96029 | ... | ... | 89'5 | 0'0 | 89'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008538 |
0.958491 | ... | ... | 84'5 | 0'0 | 84'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009009 |
0.956515 | ... | ... | 79'5 | 0'0 | 79'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009531 |
0.954334 | ... | ... | 74'5 | 0'0 | 74'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010112 |
0.95191 | ... | ... | 69'5 | 0'0 | 69'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010766 |
0.949193 | ... | ... | 64'5 | 0'0 | 64'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011505 |
0.946124 | ... | ... | 59'5 | 0'0 | 59'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012352 |
0.942621 | ... | ... | 54'5 | 0'0 | 54'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013329 |
0.938575 | ... | ... | 49'5 | 0'0 | 49'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014476 |
0.933836 | ... | ... | 44'5 | 0'0 | 44'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015842 |
0.932788 | ... | ... | 43'5 | 0'0 | 43'5 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016147 |
0.931701 | ... | ... | 42'5 | 0'0 | 42'5 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016465 |
0.930574 | ... | ... | 41'5 | 0'0 | 41'5 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016796 |
0.929404 | ... | ... | 40'5 | 0'0 | 40'5 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017141 |
0.928188 | ... | ... | 39'5 | 0'0 | 39'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017501 |
0.926924 | ... | ... | 38'5 | 0'0 | 38'5 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017877 |
0.925609 | ... | ... | 37'5 | 0'0 | 37'5 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01827 |
0.924238 | ... | ... | 36'5 | 0'0 | 36'5 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018681 |
0.922808 | ... | ... | 35'5 | 0'0 | 35'5 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019113 |
0.921314 | ... | ... | 34'5 | 0'0 | 34'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019566 |
0.919753 | ... | ... | 33'5 | 0'0 | 33'5 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020043 |
0.918119 | ... | ... | 32'5 | 0'0 | 32'5 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020543 |
0.916406 | ... | ... | 31'5 | 0'0 | 31'5 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03494 |
0.907626 | ... | ... | 30'6 | 0'0 | 30'6 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035825 |
0.905606 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03676 |
0.90348 | ... | ... | 28'6 | 0'0 | 28'6 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037749 |
0.90124 | ... | ... | 27'6 | 0'0 | 27'6 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038797 |
0.898875 | ... | ... | 26'6 | 0'0 | 26'6 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03991 |
0.896373 | ... | ... | 25'6 | 0'0 | 25'6 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054283 |
0.886405 | ... | ... | 24'7 | 0'0 | 24'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055896 |
0.883438 | ... | ... | 23'7 | 0'0 | 23'7 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057618 |
0.880283 | ... | ... | 22'7 | 0'0 | 22'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059462 |
0.876918 | ... | ... | 21'7 | 0'0 | 21'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061443 |
0.865889 | ... | ... | 21'0 | 0'0 | 21'0 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.076579 |
0.861868 | ... | ... | 20'0 | 0'0 | 20'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.079268 |
0.857549 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.094327 |
0.845474 | ... | ... | 18'1 | 0'0 | 18'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.097859 |
0.833163 | ... | ... | 17'2 | 0'0 | 17'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.113235 |
0.827365 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.117806 |
0.814096 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.133879 |
0.80038 | ... | ... | 14'4 | 0'0 | 14'4 | 4160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.150135 |
0.786122 | ... | ... | 13'5 | 0'0 | 13'5 | 4170 | 1'1 | 0'0 | 1'1 | ... | ... | -0.166743 |
0.771217 | ... | ... | 12'6 | 0'0 | 12'6 | 4180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.183877 |
0.755543 | ... | ... | 11'7 | 0'0 | 11'7 | 4190 | 1'3 | 0'0 | 1'3 | ... | ... | -0.201728 |
0.756634 | 10'5 | 10'5 | 11'1 | -0'4 | 10'5 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.228147 |
0.711624 | ... | ... | 10'3 | 0'0 | 10'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.254373 |
0.689085 | ... | ... | 9'5 | 0'0 | 9'5 | 4220 | 2'1 | 0'0 | 2'1 | 2'2 | 2'1 | -0.28078 |
0.665883 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | -0.307712 |
0.641792 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 2'7 | 0'2 | 2'5 | 2'7 | 2'7 | -0.343559 |
0.614105 | ... | ... | 7'4 | 0'0 | 7'4 | 4250 | 3'0 | 0'0 | 3'0 | ... | ... | -0.368037 |
0.586172 | ... | ... | 6'7 | 0'0 | 6'7 | 4260 | 3'3 | 0'0 | 3'3 | ... | ... | -0.400589 |
0.557693 | ... | ... | 6'2 | 0'0 | 6'2 | 4270 | 3'6 | 0'0 | 3'6 | ... | ... | -0.433669 |
0.527959 | ... | ... | 5'6 | 0'0 | 5'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.468352 |
0.498075 | ... | ... | 5'1 | 0'0 | 5'1 | 4290 | 4'5 | 0'0 | 4'5 | ... | ... | -0.503103 |
0.466566 | 4'4 | 4'4 | 4'6 | -0'2 | 4'4 | 4300 | 5'2 | 0'0 | 5'2 | ... | ... | -0.537287 |
0.438468 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 5'6 | 0'0 | 5'6 | ... | ... | -0.572591 |
0.409862 | ... | ... | 3'7 | 0'0 | 3'7 | 4320 | 6'3 | 0'0 | 6'3 | ... | ... | -0.605903 |
0.381508 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 7'0 | 0'0 | 7'0 | ... | ... | -0.639079 |
0.353092 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.672635 |
0.324289 | ... | ... | 2'6 | 0'0 | 2'6 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | -0.707155 |
0.300058 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.735735 |
0.276238 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.764226 |
0.252581 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 10'4 | 0'0 | 10'4 | ... | ... | -0.793094 |
0.228846 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 11'2 | 0'0 | 11'2 | ... | ... | -0.822919 |
0.21257 | ... | ... | 1'5 | 0'0 | 1'5 | 4400 | 12'1 | 0'0 | 12'1 | ... | ... | -0.842085 |
0.188718 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | -0.874249 |
0.173178 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.894064 |
0.157991 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | -0.914398 |
0.143031 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.935909 |
0.128178 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 16'3 | 0'0 | 16'3 | ... | ... | -0.959948 |
0.113286 | ... | ... | 0'6 | 0'0 | 0'6 | 4460 | 17'2 | 0'0 | 17'2 | ... | ... | -0.991718 |
0.109704 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 18'1 | 0'0 | 18'1 | ... | ... | -0.999043 |
0.095146 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.999043 |
0.092329 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.999043 |
0.077808 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 21'0 | 0'0 | 21'0 | ... | ... | -0.999043 |
0.075633 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 22'0 | 0'0 | 22'0 | ... | ... | -0.999043 |
0.05624 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.999043 |
0.037734 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'6 | 0'0 | 30'6 | ... | ... | -0.999043 |
0.020411 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 35'5 | 0'0 | 35'5 | ... | ... | -0.999043 |
0.018619 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 40'5 | 0'0 | 40'5 | ... | ... | -0.999043 |
0.017165 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'5 | 0'0 | 45'5 | ... | ... | -0.999043 |
0.015959 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'5 | 0'0 | 50'5 | ... | ... | -0.999043 |
0.014941 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'5 | 0'0 | 55'5 | ... | ... | -0.999043 |
0.014068 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.999043 |
0.013311 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'5 | 0'0 | 65'5 | ... | ... | -0.999043 |
0.012649 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.999043 |
0.012062 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'5 | 0'0 | 75'5 | ... | ... | -0.999043 |
0.01154 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'5 | 0'0 | 80'5 | ... | ... | -0.999043 |
0.01107 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'5 | 0'0 | 85'5 | ... | ... | -0.999043 |
0.010646 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'5 | 0'0 | 90'5 | ... | ... | -0.999043 |
0.010263 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'5 | 0'0 | 95'5 | ... | ... | -0.999043 |
0.007737 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'4 | 0'0 | 145'4 | ... | ... | -0.999043 |
0.006978 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'4 | 0'0 | 170'4 | ... | ... | -0.999043 |
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.