Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003007 |
0.998983 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003197 |
0.998983 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003401 |
0.998983 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003621 |
0.998983 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00386 |
0.998983 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00412 |
0.998983 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004405 |
0.998983 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00472 |
0.998983 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005069 |
0.998983 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005461 |
0.998983 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005903 |
0.998983 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006406 |
0.998983 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006686 |
0.998983 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006987 |
0.998983 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007313 |
0.998983 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007666 |
0.998983 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008052 |
0.998983 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008473 |
0.998983 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008937 |
0.998983 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009451 |
0.998983 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010022 |
0.998983 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010665 |
0.998983 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011389 |
0.998983 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012219 |
0.998983 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013174 |
0.998983 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014294 |
0.998983 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015622 |
0.998983 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017231 |
0.998983 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019226 |
0.998983 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.021775 |
0.998983 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041406 |
0.998983 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.064139 |
0.998983 | ... | ... | 12'5 | 0'0 | 12'5 | 4150 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.107054 |
0.758659 | 11'4 | 11'4 | 8'5 | 2'7 | 11'4 | 4200 | 1'0 | -0'7 | 1'7 | 1'7 | 1'0 | -0.17558 |
0.646725 | 7'4 | 7'4 | 5'3 | 2'1 | 7'4 | 4250 | 2'4 | -1'1 | 3'5 | 3'5 | 2'1 | -0.33626 |
0.48828 | 6'0 | 3'0 | 3'0 | 1'4 | 4'4 | 4300 | 4'2 | -2'0 | 6'2 | 6'0 | 3'7 | -0.514716 |
0.336369 | 3'4 | 1'5 | 1'4 | 1'2 | 2'6 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | -0.621309 |
0.22651 | 2'2 | 0'6 | 0'7 | 0'7 | 1'6 | 4400 | 12'0 | -2'0 | 14'0 | 12'0 | 10'0 | -0.787121 |
0.120322 | 1'0 | 0'5 | 0'4 | 0'2 | 0'6 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | -0.745815 |
0.079541 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 4500 | 19'0 | -4'4 | 23'4 | 19'0 | 19'0 | -0.998983 |
0.043263 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | -0.804468 |
0.038354 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | -0.819694 |
0.034613 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | -0.831967 |
0.031655 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4700 | 38'4 | -4'7 | 43'3 | 38'4 | 38'4 | -0.998983 |
0.017364 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | -0.850675 |
0.016125 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | -0.858012 |
0.015081 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | -0.864384 |
0.01419 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | -0.869979 |
0.013416 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | -0.874936 |
0.012741 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | -0.879367 |
0.012143 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | -0.883351 |
0.011613 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | -0.886959 |
0.011136 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | -0.890241 |
0.010705 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | -0.893243 |
0.010316 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | -0.896001 |
0.00996 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | -0.898543 |
0.009634 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | -0.900896 |
0.009335 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'2 | 0'0 | 113'2 | ... | ... | -0.905698 |
0.009059 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | -0.907686 |
0.008803 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | -0.909541 |
0.008565 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | -0.911278 |
0.008344 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | -0.912907 |
0.008136 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | -0.914438 |
0.007943 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | -0.91588 |
0.007761 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | -0.91724 |
0.00759 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | -0.918527 |
0.007276 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | -0.9209 |
0.006996 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | -0.923041 |
0.006744 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | -0.924982 |
0.006515 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | -0.926751 |
0.006307 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | -0.928369 |
0.006117 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | -0.929855 |
0.005942 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | -0.931225 |
0.005781 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | -0.932492 |
0.005632 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | -0.933668 |
0.005493 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | -0.93476 |
0.005365 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | -0.935779 |
0.005245 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | -0.936731 |
0.005133 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | -0.937622 |
0.005027 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | -0.938458 |
0.004928 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | -0.939244 |
0.004835 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | -0.939984 |
0.004747 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | -0.940682 |
0.004663 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | -0.941341 |
0.004584 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | -0.941965 |
0.00451 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | -0.942555 |
0.004439 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | -0.943114 |
0.004371 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | -0.943645 |
0.004307 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | -0.94415 |
0.004245 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | -0.944631 |
0.004186 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | -0.945088 |
0.00413 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | -0.945524 |
0.004077 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | -0.945939 |
0.004025 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | -0.946336 |
0.003976 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | -0.946715 |
0.003928 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | -0.947078 |
0.003883 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | -0.947425 |
0.003839 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | -0.947757 |
0.003797 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | -0.948075 |
0.003756 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | -0.94838 |
0.003717 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | -0.948673 |
0.00368 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | -0.948953 |
0.003643 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | -0.949223 |
0.003608 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | -0.949482 |
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.