Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987636 | ... | ... | 109'5 | -2'6 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007155 |
0.987297 | ... | ... | 104'5 | -2'6 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007495 |
0.986931 | ... | ... | 99'5 | -2'6 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007866 |
0.986535 | ... | ... | 94'5 | -2'6 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008271 |
0.986103 | ... | ... | 89'5 | -2'6 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008715 |
0.98563 | ... | ... | 84'5 | -2'6 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009206 |
0.985107 | ... | ... | 79'5 | -2'6 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00975 |
0.984525 | ... | ... | 74'5 | -2'6 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010359 |
0.983872 | ... | ... | 69'5 | -2'6 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011045 |
0.983132 | ... | ... | 64'5 | -2'6 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.011824 |
0.982286 | ... | ... | 59'5 | -2'6 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01272 |
0.981303 | ... | ... | 54'5 | -2'6 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013761 |
0.980145 | ... | ... | 49'5 | -2'6 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014988 |
0.978755 | ... | ... | 44'5 | -2'6 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01646 |
0.978443 | ... | ... | 43'5 | -2'6 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016791 |
0.978117 | ... | ... | 42'5 | -2'6 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017136 |
0.977777 | ... | ... | 41'5 | -2'6 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017496 |
0.977422 | ... | ... | 40'5 | -2'6 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017872 |
0.97705 | 40'4 | 39'4 | 39'5 | -2'6 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018265 |
0.976661 | ... | ... | 38'5 | -2'6 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018677 |
0.976253 | ... | ... | 37'5 | -2'6 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.019108 |
0.975824 | ... | ... | 36'5 | -2'6 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019562 |
0.975374 | ... | ... | 35'5 | -2'6 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.020038 |
0.974899 | 33'1 | 33'1 | 34'5 | -2'6 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.020539 |
0.974397 | ... | ... | 33'5 | -2'6 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021067 |
0.973868 | ... | ... | 32'5 | -2'6 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021625 |
0.973307 | ... | ... | 31'5 | -2'6 | 28'7 | 3980 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022216 |
0.972713 | ... | ... | 30'6 | -2'7 | 27'7 | 3990 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022842 |
0.972081 | 30'0 | 30'0 | 29'6 | -2'7 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03879 |
0.956429 | ... | ... | 28'6 | -2'6 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039903 |
0.955279 | ... | ... | 27'6 | -2'6 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041088 |
0.954051 | ... | ... | 26'6 | -2'6 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042353 |
0.952736 | ... | ... | 25'6 | -2'6 | 23'0 | 4040 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.043706 |
0.951325 | 25'0 | 21'4 | 24'7 | -2'7 | 22'0 | 4050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.045159 |
0.935482 | ... | ... | 23'7 | -2'6 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061434 |
0.933391 | ... | ... | 22'7 | -2'6 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.063568 |
0.931127 | ... | ... | 21'7 | -2'6 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.065875 |
0.928668 | ... | ... | 21'0 | -2'7 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.082173 |
0.91201 | 20'0 | 19'4 | 20'0 | -2'6 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.085344 |
0.908594 | ... | ... | 19'0 | -2'6 | 16'2 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.101699 |
0.891716 | ... | ... | 18'1 | -2'6 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.105919 |
0.875014 | 17'0 | 17'0 | 17'2 | -2'6 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.122814 |
0.85823 | ... | ... | 16'2 | -2'5 | 13'5 | 4140 | 0'7 | 0'1 | 0'6 | 0'6 | 0'6 | -0.139759 |
0.841167 | 16'3 | 12'2 | 15'3 | -2'5 | 12'6 | 4150 | 1'0 | 0'1 | 0'7 | 1'1 | 0'5 | -0.156963 |
0.823613 | ... | ... | 14'4 | -2'5 | 11'7 | 4160 | 1'1 | 0'1 | 1'0 | 1'0 | 0'6 | -0.174641 |
0.80538 | ... | ... | 13'5 | -2'5 | 11'0 | 4170 | 1'2 | 0'1 | 1'1 | 0'7 | 0'7 | -0.192987 |
0.778042 | ... | ... | 12'6 | -2'4 | 10'2 | 4180 | 1'4 | 0'2 | 1'2 | 1'5 | 1'2 | -0.22047 |
0.75102 | ... | ... | 11'7 | -2'3 | 9'4 | 4190 | 1'6 | 0'3 | 1'3 | ... | ... | -0.247609 |
0.723893 | 12'0 | 8'2 | 11'1 | -2'3 | 8'6 | 4200 | 2'0 | 0'3 | 1'5 | 2'1 | 1'2 | -0.274834 |
0.696266 | 8'3 | 8'3 | 10'3 | -2'3 | 8'0 | 4210 | 2'2 | 0'3 | 1'7 | 1'3 | 1'2 | -0.302543 |
0.663378 | ... | ... | 9'5 | -2'2 | 7'3 | 4220 | 2'5 | 0'4 | 2'1 | 2'5 | 1'7 | -0.335509 |
0.634335 | 8'6 | 6'4 | 8'7 | -2'2 | 6'5 | 4230 | 3'0 | 0'5 | 2'3 | 2'6 | 2'6 | -0.368013 |
0.598428 | 6'6 | 5'7 | 8'1 | -2'0 | 6'1 | 4240 | 3'3 | 0'6 | 2'5 | 3'2 | 2'7 | -0.400564 |
0.565378 | 8'2 | 5'1 | 7'4 | -2'0 | 5'4 | 4250 | 3'6 | 0'6 | 3'0 | 3'7 | 2'2 | -0.433644 |
0.530713 | 7'0 | 5'1 | 6'7 | -1'7 | 5'0 | 4260 | 4'2 | 0'7 | 3'3 | 3'7 | 3'7 | -0.468326 |
0.496349 | 6'0 | 4'2 | 6'2 | -1'6 | 4'4 | 4270 | 4'6 | 1'0 | 3'6 | 4'1 | 3'4 | -0.502693 |
0.461768 | 6'2 | 4'0 | 5'6 | -1'6 | 4'0 | 4280 | 5'2 | 1'0 | 4'2 | 4'5 | 4'0 | -0.537262 |
0.426436 | 5'6 | 4'1 | 5'1 | -1'5 | 3'4 | 4290 | 5'6 | 1'1 | 4'5 | 6'2 | 4'2 | -0.572567 |
0.393083 | 5'3 | 2'7 | 4'6 | -1'5 | 3'1 | 4300 | 6'3 | 1'1 | 5'2 | 7'0 | 4'2 | -0.605879 |
0.359849 | 4'4 | 2'6 | 4'2 | -1'4 | 2'6 | 4310 | 7'0 | 1'2 | 5'6 | 7'1 | 7'1 | -0.639056 |
0.331339 | 2'5 | 2'5 | 3'7 | -1'3 | 2'4 | 4320 | 7'6 | 1'3 | 6'3 | 5'7 | 5'4 | -0.667503 |
0.297879 | 3'6 | 2'5 | 3'4 | -1'3 | 2'1 | 4330 | 8'3 | 1'3 | 7'0 | ... | ... | -0.700873 |
0.270092 | 3'4 | 2'0 | 3'1 | -1'2 | 1'7 | 4340 | 9'1 | 1'4 | 7'5 | ... | ... | -0.728565 |
0.250088 | 3'1 | 1'4 | 2'6 | -1'0 | 1'6 | 4350 | 9'7 | 1'5 | 8'2 | ... | ... | -0.756077 |
0.223233 | 2'5 | 2'0 | 2'4 | -1'0 | 1'4 | 4360 | 10'6 | 1'6 | 9'0 | ... | ... | -0.775219 |
0.195833 | 2'2 | 1'3 | 2'2 | -1'0 | 1'2 | 4370 | 11'4 | 1'6 | 9'6 | ... | ... | -0.802467 |
0.177798 | 2'1 | 1'0 | 2'0 | -0'7 | 1'1 | 4380 | 12'3 | 1'7 | 10'4 | ... | ... | -0.820383 |
0.160298 | 1'2 | 1'2 | 1'6 | -0'6 | 1'0 | 4390 | 13'2 | 2'0 | 11'2 | ... | ... | -0.837751 |
0.143131 | 1'5 | 0'7 | 1'5 | -0'6 | 0'7 | 4400 | 14'1 | 2'0 | 12'1 | ... | ... | -0.854767 |
0.126115 | ... | ... | 1'3 | -0'5 | 0'6 | 4410 | 15'0 | 2'1 | 12'7 | ... | ... | -0.871614 |
0.109027 | 0'7 | 0'7 | 1'2 | -0'5 | 0'5 | 4420 | 15'7 | 2'1 | 13'6 | ... | ... | -0.888499 |
0.105097 | ... | ... | 1'1 | -0'4 | 0'5 | 4430 | 16'7 | 2'2 | 14'5 | ... | ... | -0.892372 |
0.088376 | ... | ... | 1'0 | -0'4 | 0'4 | 4440 | 17'6 | 2'2 | 15'4 | ... | ... | -0.908843 |
0.085409 | 0'4 | 0'4 | 0'7 | -0'3 | 0'4 | 4450 | 18'6 | 2'3 | 16'3 | ... | ... | -0.911754 |
0.068585 | ... | ... | 0'6 | -0'3 | 0'3 | 4460 | 19'5 | 2'3 | 17'2 | ... | ... | -0.928257 |
0.06642 | ... | ... | 0'6 | -0'3 | 0'3 | 4470 | 20'5 | 2'4 | 18'1 | ... | ... | -0.930369 |
0.064413 | ... | ... | 0'5 | -0'2 | 0'3 | 4480 | 21'5 | 2'4 | 19'1 | ... | ... | -0.932322 |
0.062551 | ... | ... | 0'5 | -0'2 | 0'3 | 4490 | 22'4 | 2'4 | 20'0 | ... | ... | -0.948873 |
0.046031 | 0'5 | 0'3 | 0'4 | -0'2 | 0'2 | 4500 | 23'4 | 2'4 | 21'0 | ... | ... | -0.950191 |
0.044755 | 0'4 | 0'4 | 0'4 | -0'2 | 0'2 | 4510 | 24'4 | 2'4 | 22'0 | ... | ... | -0.95142 |
0.040398 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4550 | 28'3 | 2'5 | 25'6 | ... | ... | -0.970862 |
0.021709 | ... | ... | 0'2 | -0'1 | 0'1 | 4600 | 33'3 | 2'5 | 30'6 | ... | ... | -0.973317 |
0.019651 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 2'6 | 35'5 | ... | ... | -0.97519 |
0.018007 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 2'6 | 40'5 | ... | ... | -0.976667 |
0.016661 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 2'6 | 45'5 | ... | ... | -0.977862 |
0.015536 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 2'6 | 50'5 | ... | ... | -0.978847 |
0.014581 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 2'6 | 55'5 | ... | ... | -0.979673 |
0.013757 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 2'6 | 60'5 | ... | ... | -0.980373 |
0.013041 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 2'6 | 65'5 | ... | ... | -0.980976 |
0.01241 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 2'6 | 70'5 | ... | ... | -0.981497 |
0.011851 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 2'6 | 75'5 | ... | ... | -0.981952 |
0.011351 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 2'6 | 80'5 | ... | ... | -0.982353 |
0.010901 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 2'6 | 85'5 | ... | ... | -0.982708 |
0.010494 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 2'6 | 90'5 | ... | ... | -0.983023 |
0.010124 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 2'6 | 95'5 | ... | ... | -0.983304 |
0.007673 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 2'6 | 145'4 | ... | ... | -0.99054 |
0.006932 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 2'6 | 170'4 | ... | ... | -0.990326 |
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.