Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.924265 | ... | ... | 84'2 | 0'0 | 84'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009086 |
0.920728 | ... | ... | 79'2 | 0'0 | 79'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009629 |
0.916846 | ... | ... | 74'2 | 0'0 | 74'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010236 |
0.909896 | ... | ... | 69'3 | 0'0 | 69'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010919 |
0.904993 | ... | ... | 64'3 | 0'0 | 64'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011695 |
0.899498 | ... | ... | 59'3 | 0'0 | 59'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012586 |
0.893282 | ... | ... | 54'3 | 0'0 | 54'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01362 |
0.88617 | ... | ... | 49'3 | 0'0 | 49'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014838 |
0.877931 | ... | ... | 44'3 | 0'0 | 44'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016299 |
0.868234 | ... | ... | 39'3 | 0'0 | 39'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018086 |
0.852838 | ... | ... | 34'4 | 0'0 | 34'4 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033757 |
0.830682 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061594 |
0.800648 | ... | ... | 25'1 | 0'0 | 25'1 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.100448 |
0.770411 | ... | ... | 21'4 | 0'0 | 21'4 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.138937 |
0.764571 | ... | ... | 20'4 | 0'0 | 20'4 | 3800 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.157915 |
0.751921 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 1'4 | 0'0 | 1'4 | ... | ... | -0.1632 |
0.742179 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 1'5 | 0'0 | 1'5 | ... | ... | -0.175728 |
0.732059 | ... | ... | 18'0 | 0'0 | 18'0 | 3830 | 1'6 | 0'0 | 1'6 | ... | ... | -0.188617 |
0.721521 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.201942 |
0.707842 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.221482 |
0.693949 | ... | ... | 15'5 | 0'0 | 15'5 | 3860 | 2'3 | 0'0 | 2'3 | ... | ... | -0.240891 |
0.682078 | ... | ... | 14'6 | 0'0 | 14'6 | 3870 | 2'4 | 0'0 | 2'4 | ... | ... | -0.255622 |
0.66741 | ... | ... | 14'0 | 0'0 | 14'0 | 3880 | 2'7 | 0'0 | 2'7 | ... | ... | -0.279943 |
0.650471 | ... | ... | 13'3 | 0'0 | 13'3 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.303543 |
0.635189 | ... | ... | 12'5 | 0'0 | 12'5 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.323542 |
0.617966 | ... | ... | 12'0 | 0'0 | 12'0 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.344156 |
0.600627 | ... | ... | 11'3 | 0'0 | 11'3 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | -0.367917 |
0.583099 | ... | ... | 10'6 | 0'0 | 10'6 | 3930 | 4'4 | 0'0 | 4'4 | ... | ... | -0.391741 |
0.565308 | ... | ... | 10'1 | 0'0 | 10'1 | 3940 | 4'7 | 0'0 | 4'7 | ... | ... | -0.415817 |
0.547577 | ... | ... | 9'3 | 0'0 | 9'3 | 3950 | 5'1 | 0'0 | 5'1 | ... | ... | -0.439445 |
0.528611 | ... | ... | 8'7 | 0'0 | 8'7 | 3960 | 5'5 | 0'0 | 5'5 | ... | ... | -0.465513 |
0.509522 | ... | ... | 8'2 | 0'0 | 8'2 | 3970 | 6'0 | 0'0 | 6'0 | ... | ... | -0.491575 |
0.490251 | ... | ... | 7'6 | 0'0 | 7'6 | 3980 | 6'4 | 0'0 | 6'4 | ... | ... | -0.518079 |
0.470837 | ... | ... | 7'2 | 0'0 | 7'2 | 3990 | 7'0 | 0'0 | 7'0 | ... | ... | -0.544879 |
0.441739 | 6'2 | 5'6 | 6'6 | -1'0 | 5'6 | 4000 | 7'5 | 0'1 | 7'4 | 7'5 | 7'5 | -0.570382 |
0.431195 | ... | ... | 6'2 | 0'0 | 6'2 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | -0.600412 |
0.412446 | ... | ... | 5'7 | 0'0 | 5'7 | 4020 | 8'5 | 0'0 | 8'5 | ... | ... | -0.626576 |
0.391789 | ... | ... | 5'3 | 0'0 | 5'3 | 4030 | 9'1 | 0'0 | 9'1 | ... | ... | -0.656734 |
0.372812 | ... | ... | 5'0 | 0'0 | 5'0 | 4040 | 9'6 | 0'0 | 9'6 | ... | ... | -0.684164 |
0.353728 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 10'3 | 0'0 | 10'3 | ... | ... | -0.712406 |
0.337402 | ... | ... | 4'3 | 0'0 | 4'3 | 4060 | 11'1 | 0'0 | 11'1 | ... | ... | -0.735602 |
0.318162 | ... | ... | 4'0 | 0'0 | 4'0 | 4070 | 11'6 | 0'0 | 11'6 | ... | ... | -0.765757 |
0.302118 | ... | ... | 3'6 | 0'0 | 3'6 | 4080 | 12'4 | 0'0 | 12'4 | ... | ... | -0.789939 |
0.286234 | ... | ... | 3'4 | 0'0 | 3'4 | 4090 | 13'2 | 0'0 | 13'2 | ... | ... | -0.814767 |
0.261923 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 4100 | 14'0 | 0'0 | 14'0 | ... | ... | -0.840694 |
0.254662 | ... | ... | 3'0 | 0'0 | 3'0 | 4110 | 14'6 | 0'0 | 14'6 | ... | ... | -0.868383 |
0.228981 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 4120 | 15'4 | 0'0 | 15'4 | ... | ... | -0.89897 |
0.21767 | 2'3 | 2'3 | 2'5 | -0'2 | 2'3 | 4130 | 16'2 | 0'0 | 16'2 | ... | ... | -0.934934 |
0.217174 | ... | ... | 2'4 | 0'0 | 2'4 | 4140 | 17'1 | 0'0 | 17'1 | ... | ... | -0.957658 |
0.201464 | ... | ... | 2'2 | 0'0 | 2'2 | 4150 | 17'7 | 0'0 | 17'7 | ... | ... | -0.998263 |
0.191128 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 18'6 | 0'0 | 18'6 | ... | ... | -0.998263 |
0.180983 | ... | ... | 2'0 | 0'0 | 2'0 | 4170 | 19'5 | 0'0 | 19'5 | ... | ... | -0.998263 |
0.170995 | ... | ... | 1'7 | 0'0 | 1'7 | 4180 | 20'4 | 0'0 | 20'4 | ... | ... | -0.998263 |
0.154806 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 21'2 | 0'0 | 21'2 | ... | ... | -0.998263 |
0.137893 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4200 | 22'2 | 0'0 | 22'2 | ... | ... | -0.998263 |
0.141637 | ... | ... | 1'4 | 0'0 | 1'4 | 4210 | 23'1 | 0'0 | 23'1 | ... | ... | -0.998263 |
0.131939 | ... | ... | 1'3 | 0'0 | 1'3 | 4220 | 24'0 | 0'0 | 24'0 | ... | ... | -0.998263 |
0.122222 | ... | ... | 1'2 | 0'0 | 1'2 | 4230 | 24'7 | 0'0 | 24'7 | ... | ... | -0.998263 |
0.119731 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 25'7 | 0'0 | 25'7 | ... | ... | -0.998263 |
0.110187 | ... | ... | 1'1 | 0'0 | 1'1 | 4250 | 26'6 | 0'0 | 26'6 | ... | ... | -0.998263 |
0.100525 | ... | ... | 1'0 | 0'0 | 1'0 | 4260 | 27'5 | 0'0 | 27'5 | ... | ... | -0.998263 |
0.098594 | ... | ... | 1'0 | 0'0 | 1'0 | 4270 | 28'5 | 0'0 | 28'5 | ... | ... | -0.998263 |
0.088966 | ... | ... | 0'7 | 0'0 | 0'7 | 4280 | 29'4 | 0'0 | 29'4 | ... | ... | -0.998263 |
0.087325 | ... | ... | 0'7 | 0'0 | 0'7 | 4290 | 30'4 | 0'0 | 30'4 | ... | ... | -0.998263 |
0.077643 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 31'4 | 0'0 | 31'4 | ... | ... | -0.998263 |
0.076262 | ... | ... | 0'6 | 0'0 | 0'6 | 4310 | 32'4 | 0'0 | 32'4 | ... | ... | -0.998263 |
0.074942 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 33'3 | 0'0 | 33'3 | ... | ... | -0.998263 |
0.065279 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 34'3 | 0'0 | 34'3 | ... | ... | -0.998263 |
0.064184 | ... | ... | 0'5 | 0'0 | 0'5 | 4340 | 35'3 | 0'0 | 35'3 | ... | ... | -0.998263 |
0.063135 | ... | ... | 0'5 | 0'0 | 0'5 | 4350 | 36'2 | 0'0 | 36'2 | ... | ... | -0.998263 |
0.053344 | ... | ... | 0'4 | 0'0 | 0'4 | 4360 | 37'2 | 0'0 | 37'2 | ... | ... | -0.998263 |
0.052495 | ... | ... | 0'4 | 0'0 | 0'4 | 4370 | 38'2 | 0'0 | 38'2 | ... | ... | -0.998263 |
0.051678 | ... | ... | 0'4 | 0'0 | 0'4 | 4380 | 39'2 | 0'0 | 39'2 | ... | ... | -0.998263 |
0.050894 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 40'1 | 0'0 | 40'1 | ... | ... | -0.998263 |
0.050139 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 41'1 | 0'0 | 41'1 | ... | ... | -0.998263 |
0.040326 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 42'1 | 0'0 | 42'1 | ... | ... | -0.998263 |
0.039738 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 43'1 | 0'0 | 43'1 | ... | ... | -0.998263 |
0.039172 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 44'0 | 0'0 | 44'0 | ... | ... | -0.998263 |
0.038626 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 45'0 | 0'0 | 45'0 | ... | ... | -0.998263 |
0.038098 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998263 |
0.027949 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 47'0 | 0'0 | 47'0 | ... | ... | -0.998263 |
0.02651 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 50'7 | 0'0 | 50'7 | ... | ... | -0.998263 |
0.024949 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 55'7 | 0'0 | 55'7 | ... | ... | -0.998263 |
0.013871 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 60'7 | 0'0 | 60'7 | ... | ... | -0.998263 |
0.013151 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998263 |
0.012517 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998263 |
0.011955 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'6 | 0'0 | 75'6 | ... | ... | -0.998263 |
0.011454 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998263 |
0.011002 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998263 |
0.010593 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998263 |
0.010222 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998263 |
0.009882 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998263 |
0.009571 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998263 |
0.009284 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'6 | 0'0 | 110'6 | ... | ... | -0.998263 |
0.009018 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998263 |
0.008772 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'6 | 0'0 | 120'6 | ... | ... | -0.998263 |
0.008544 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998263 |
0.008329 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'6 | 0'0 | 130'6 | ... | ... | -0.998263 |
0.008129 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998263 |
0.007942 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'6 | 0'0 | 140'6 | ... | ... | -0.998263 |
0.007767 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998263 |
0.007601 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'6 | 0'0 | 150'6 | ... | ... | -0.998263 |
0.007444 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998263 |
0.006353 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.998263 |
0.005916 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998263 |
0.005557 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.998263 |
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.