Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999564 | ... | ... | 239'6 | 0'0 | 239'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002849 |
0.999564 | ... | ... | 229'6 | 0'0 | 229'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003023 |
0.999564 | ... | ... | 219'7 | 0'0 | 219'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003209 |
0.999564 | ... | ... | 209'7 | 0'0 | 209'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003409 |
0.999564 | ... | ... | 199'7 | 0'0 | 199'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003625 |
0.999564 | ... | ... | 189'7 | 0'0 | 189'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00386 |
0.999564 | ... | ... | 179'7 | 0'0 | 179'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004115 |
0.999564 | ... | ... | 169'7 | 0'0 | 169'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004395 |
0.999564 | ... | ... | 159'7 | 0'0 | 159'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004703 |
0.999564 | ... | ... | 149'7 | 0'0 | 149'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005045 |
0.999564 | ... | ... | 139'7 | 0'0 | 139'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005428 |
0.999564 | ... | ... | 129'7 | 0'0 | 129'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005859 |
0.999564 | ... | ... | 124'7 | 0'0 | 124'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006096 |
0.999564 | ... | ... | 119'7 | 0'0 | 119'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00635 |
0.999564 | ... | ... | 114'7 | 0'0 | 114'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006622 |
0.999564 | ... | ... | 109'7 | 0'0 | 109'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006915 |
0.999564 | ... | ... | 104'7 | 0'0 | 104'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007232 |
0.999564 | ... | ... | 99'7 | 0'0 | 99'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007575 |
0.999564 | ... | ... | 94'7 | 0'0 | 94'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007948 |
0.999564 | ... | ... | 89'7 | 0'0 | 89'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008356 |
0.999564 | ... | ... | 84'7 | 0'0 | 84'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008804 |
0.999564 | ... | ... | 79'7 | 0'0 | 79'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009299 |
0.999564 | ... | ... | 74'7 | 0'0 | 74'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009848 |
0.999564 | ... | ... | 69'7 | 0'0 | 69'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010464 |
0.999564 | ... | ... | 64'7 | 0'0 | 64'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011157 |
0.999564 | ... | ... | 59'7 | 0'0 | 59'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011947 |
0.999564 | ... | ... | 54'7 | 0'0 | 54'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012855 |
0.999564 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013912 |
0.999564 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015159 |
0.999564 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01666 |
0.999564 | ... | ... | 34'7 | 0'0 | 34'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018504 |
0.999564 | ... | ... | 29'7 | 0'0 | 29'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.020833 |
0.999564 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023887 |
0.952416 | 21'4 | 21'4 | 20'0 | 1'4 | 21'4 | 4200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.028099 |
0.999564 | 18'0 | 15'3 | 15'2 | 0'2 | 15'4 | 4250 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.072646 |
0.861012 | 12'4 | 10'0 | 10'6 | 1'2 | 12'0 | 4300 | 0'5 | -0'3 | 1'0 | 1'1 | 0'5 | -0.124743 |
0.796674 | 8'5 | 7'0 | 6'7 | 0'2 | 7'1 | 4350 | 1'4 | -0'5 | 2'1 | 2'1 | 1'2 | -0.254648 |
0.560846 | 5'3 | 3'4 | 3'7 | 0'2 | 4'1 | 4400 | 3'2 | -0'7 | 4'1 | 4'2 | 2'6 | -0.443877 |
0.346805 | 2'7 | 2'0 | 2'0 | 0'1 | 2'1 | 4450 | 7'2 | 0'0 | 7'2 | ... | ... | -0.608135 |
0.189149 | 1'5 | 0'7 | 1'1 | -0'1 | 1'0 | 4500 | 10'0 | -1'2 | 11'2 | 11'0 | 9'4 | -0.788837 |
0.115626 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 15'7 | 0'0 | 15'7 | ... | ... | -0.779046 |
0.069684 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 20'7 | 0'2 | 20'5 | 21'0 | 18'0 | -0.807474 |
0.04534 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.844549 |
0.024043 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 29'5 | -0'6 | 30'3 | 29'5 | 28'4 | -0.906145 |
0.021452 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | -0.875627 |
0.019441 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 40'3 | 0'0 | 40'3 | ... | ... | -0.884465 |
0.017831 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.891778 |
0.016509 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 48'4 | -1'7 | 50'3 | 48'4 | 48'4 | -0.999564 |
0.015402 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 55'3 | 0'0 | 55'3 | ... | ... | -0.903232 |
0.014461 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 58'0 | -2'3 | 60'3 | 60'4 | 58'0 | -0.999564 |
0.013649 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 65'3 | 0'0 | 65'3 | ... | ... | -0.911847 |
0.012942 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | 0'0 | 70'3 | ... | ... | -0.915413 |
0.012318 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.918596 |
0.011764 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | -0.921458 |
0.01127 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'3 | 0'0 | 85'3 | ... | ... | -0.924047 |
0.010823 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'3 | 0'0 | 90'3 | ... | ... | -0.926401 |
0.01042 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'3 | 0'0 | 95'3 | ... | ... | -0.928553 |
0.010053 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 98'1 | -2'2 | 100'3 | 100'0 | 98'1 | -0.999564 |
0.009717 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'3 | 0'0 | 105'3 | ... | ... | -0.932349 |
0.009408 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | -0.934033 |
0.009124 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'3 | 0'0 | 115'3 | ... | ... | -0.935595 |
0.008861 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 118'4 | -1'7 | 120'3 | 118'4 | 118'4 | -0.999564 |
0.008617 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'3 | 0'0 | 125'3 | ... | ... | -0.938406 |
0.00839 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'3 | 0'0 | 130'3 | ... | ... | -0.939676 |
0.008178 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'3 | 0'0 | 135'3 | ... | ... | -0.940867 |
0.007979 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5800 | 140'3 | 0'0 | 140'3 | ... | ... | -0.941987 |
0.007619 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'3 | 0'0 | 150'3 | ... | ... | -0.944036 |
0.007299 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'3 | 0'0 | 160'3 | ... | ... | -0.945867 |
0.007013 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'3 | 0'0 | 170'3 | ... | ... | -0.947515 |
0.006756 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.949005 |
0.006523 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'3 | 0'0 | 190'3 | ... | ... | -0.950359 |
0.006311 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'3 | 0'0 | 200'3 | ... | ... | -0.951597 |
0.006118 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'3 | 0'0 | 210'3 | ... | ... | -0.952732 |
0.005941 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'2 | 0'0 | 220'2 | ... | ... | -0.956226 |
0.005777 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'2 | 0'0 | 230'2 | ... | ... | -0.957141 |
0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'2 | 0'0 | 240'2 | ... | ... | -0.957989 |
0.005486 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'2 | 0'0 | 250'2 | ... | ... | -0.958777 |
0.005355 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'2 | 0'0 | 260'2 | ... | ... | -0.959511 |
0.005234 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'2 | 0'0 | 270'2 | ... | ... | -0.960196 |
0.005121 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'2 | 0'0 | 280'2 | ... | ... | -0.960837 |
0.005014 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'2 | 0'0 | 290'2 | ... | ... | -0.961438 |
0.004913 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'2 | 0'0 | 300'2 | ... | ... | -0.962003 |
0.004819 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'2 | 0'0 | 310'2 | ... | ... | -0.962535 |
0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'2 | 0'0 | 320'2 | ... | ... | -0.963037 |
0.004646 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'2 | 0'0 | 330'2 | ... | ... | -0.963511 |
0.004566 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'2 | 0'0 | 340'2 | ... | ... | -0.963959 |
0.004491 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'2 | 0'0 | 350'2 | ... | ... | -0.964384 |
0.004419 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'2 | 0'0 | 360'2 | ... | ... | -0.964787 |
0.004351 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'2 | 0'0 | 370'2 | ... | ... | -0.965169 |
0.004286 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'2 | 0'0 | 380'2 | ... | ... | -0.965533 |
0.004224 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'2 | 0'0 | 390'2 | ... | ... | -0.965879 |
0.004165 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'2 | 0'0 | 400'2 | ... | ... | -0.96621 |
0.004108 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'2 | 0'0 | 410'2 | ... | ... | -0.966525 |
0.004054 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'2 | 0'0 | 420'2 | ... | ... | -0.966825 |
0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'2 | 0'0 | 430'2 | ... | ... | -0.967113 |
0.003953 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 440'2 | 0'0 | 440'2 | ... | ... | -0.967387 |
0.003905 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 450'2 | 0'0 | 450'2 | ... | ... | -0.96765 |
0.003859 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'2 | 0'0 | 460'2 | ... | ... | -0.967903 |
0.003815 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 470'2 | 0'0 | 470'2 | ... | ... | -0.968144 |
0.003772 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 480'2 | 0'0 | 480'2 | ... | ... | -0.968376 |
0.003732 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 490'2 | 0'0 | 490'2 | ... | ... | -0.968599 |
0.003692 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 500'2 | 0'0 | 500'2 | ... | ... | -0.968813 |
0.003654 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 510'2 | 0'0 | 510'2 | ... | ... | -0.969018 |
0.003617 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 520'2 | 0'0 | 520'2 | ... | ... | -0.969216 |
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.