Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.900518 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008329 |
0.896451 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008787 |
0.89205 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009294 |
0.887263 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009857 |
0.882031 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010489 |
0.876276 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011201 |
0.869906 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012014 |
0.862801 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01295 |
0.854805 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014043 |
0.843456 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025741 |
0.830585 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037749 |
0.813502 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.066518 |
0.793927 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | -0.081552 |
0.766744 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.125824 |
0.738666 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.156602 |
0.73173 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | -0.166105 |
0.724593 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'1 | 0'0 | 2'1 | ... | ... | -0.175799 |
0.715477 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 2'3 | 0'0 | 2'3 | ... | ... | -0.190469 |
0.706263 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | -0.20492 |
0.698524 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 2'6 | 0'0 | 2'6 | ... | ... | -0.215124 |
0.688982 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'2 | 0'2 | 3'0 | 3'2 | 3'0 | -0.237182 |
0.680746 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | -0.240461 |
0.670809 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 3'3 | 0'0 | 3'3 | ... | ... | -0.255283 |
0.66069 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | -0.270203 |
0.650371 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 3'7 | 0'0 | 3'7 | ... | ... | -0.285283 |
0.639829 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'1 | 0'0 | 4'1 | ... | ... | -0.300588 |
0.628046 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'4 | 0'0 | 4'4 | ... | ... | -0.318692 |
0.617085 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 4'6 | 0'0 | 4'6 | ... | ... | -0.334415 |
0.605054 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 5'1 | 0'0 | 5'1 | ... | ... | -0.352543 |
0.592923 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | -0.370655 |
0.581198 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 7'1 | 1'3 | 5'6 | 7'1 | 5'6 | -0.400468 |
0.568669 | ... | ... | 14'3 | 0'0 | 14'3 | 4010 | 6'1 | 0'0 | 6'1 | ... | ... | -0.406064 |
0.555678 | ... | ... | 13'7 | 0'0 | 13'7 | 4020 | 6'5 | 0'0 | 6'5 | ... | ... | -0.425749 |
0.542889 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 7'0 | 0'0 | 7'0 | ... | ... | -0.444653 |
0.529862 | ... | ... | 12'5 | 0'0 | 12'5 | 4040 | 7'3 | 0'0 | 7'3 | ... | ... | -0.463981 |
0.516565 | ... | ... | 12'0 | 0'0 | 12'0 | 4050 | 9'0 | 1'2 | 7'6 | 9'0 | 9'0 | -0.482987 |
0.503219 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 8'2 | 0'0 | 8'2 | ... | ... | -0.503957 |
0.489815 | ... | ... | 11'0 | 0'0 | 11'0 | 4070 | 10'2 | 1'4 | 8'6 | 10'2 | 10'2 | -0.51667 |
0.476322 | ... | ... | 10'4 | 0'0 | 10'4 | 4080 | 9'2 | 0'0 | 9'2 | ... | ... | -0.544654 |
0.462708 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 9'6 | 0'0 | 9'6 | ... | ... | -0.565455 |
0.44894 | ... | ... | 9'4 | 0'0 | 9'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.586721 |
0.434983 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 10'6 | 0'0 | 10'6 | ... | ... | -0.608595 |
0.421949 | ... | ... | 8'5 | 0'0 | 8'5 | 4120 | 11'3 | 0'0 | 11'3 | ... | ... | -0.628679 |
0.393129 | 6'7 | 6'7 | 8'1 | -1'2 | 6'7 | 4130 | 11'7 | 0'0 | 11'7 | ... | ... | -0.65183 |
0.394543 | ... | ... | 7'6 | 0'0 | 7'6 | 4140 | 12'4 | 0'0 | 12'4 | ... | ... | -0.67268 |
0.381404 | ... | ... | 7'3 | 0'0 | 7'3 | 4150 | 13'1 | 0'0 | 13'1 | ... | ... | -0.693939 |
0.368216 | ... | ... | 7'0 | 0'0 | 7'0 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | -0.715776 |
0.354947 | ... | ... | 6'5 | 0'0 | 6'5 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | -0.738395 |
0.341564 | ... | ... | 6'2 | 0'0 | 6'2 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | -0.76206 |
0.330267 | ... | ... | 6'0 | 0'0 | 6'0 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | -0.780848 |
0.298472 | 5'4 | 4'6 | 5'6 | -1'0 | 4'6 | 4200 | 16'4 | 0'0 | 16'4 | ... | ... | -0.799965 |
0.305516 | ... | ... | 5'3 | 0'0 | 5'3 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | -0.827166 |
0.294376 | ... | ... | 5'1 | 0'0 | 5'1 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | -0.848397 |
0.283283 | ... | ... | 4'7 | 0'0 | 4'7 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | -0.870939 |
0.272214 | ... | ... | 4'5 | 0'0 | 4'5 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | -0.89545 |
0.261142 | ... | ... | 4'3 | 0'0 | 4'3 | 4250 | 20'1 | 0'0 | 20'1 | ... | ... | -0.923146 |
0.253247 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | -0.939705 |
0.242256 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | -0.979866 |
0.231192 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | -0.997162 |
0.223645 | ... | ... | 3'5 | 0'0 | 3'5 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | -0.997162 |
0.200777 | 3'0 | 3'0 | 3'3 | -0'3 | 3'0 | 4300 | 24'1 | 0'0 | 24'1 | ... | ... | -0.997162 |
0.205165 | ... | ... | 3'2 | 0'0 | 3'2 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | -0.997162 |
0.197902 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | -0.997162 |
0.186665 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | -0.997162 |
0.179486 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | -0.997162 |
0.172377 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | -0.997162 |
0.165322 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | -0.997162 |
0.158314 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | -0.997162 |
0.151335 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | -0.997162 |
0.144378 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | -0.997162 |
0.121788 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | -0.997162 |
0.13047 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | -0.997162 |
0.128597 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | -0.997162 |
0.12174 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | -0.997162 |
0.114844 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | -0.997162 |
0.107889 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | -0.997162 |
0.106424 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | -0.997162 |
0.090101 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | -0.997162 |
0.067064 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | -0.997162 |
0.056991 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | -0.997162 |
0.047563 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | -0.997162 |
0.038568 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | -0.997162 |
0.0298 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | -0.997162 |
0.02849 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | -0.997162 |
0.02732 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | -0.997162 |
0.019322 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | -0.997162 |
0.018603 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | -0.997162 |
0.01795 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | -0.997162 |
0.010073 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | -0.997162 |
0.009744 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | -0.997162 |
0.009441 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | -0.997162 |
0.01584 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | -0.997162 |
0.008903 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | -0.997162 |
0.008664 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | -0.997162 |
0.00844 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | -0.997162 |
0.008231 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | -0.997162 |
0.008036 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | -0.997162 |
0.007853 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | -0.997162 |
0.007681 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | -0.997162 |
0.006492 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | -0.997162 |
0.006023 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | -0.997162 |
0.005641 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | -0.997162 |
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.