Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995592 | ... | ... | 243'1 | -5'2 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002894 |
0.995391 | ... | ... | 233'1 | -5'2 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003073 |
0.995179 | ... | ... | 223'1 | -5'2 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003264 |
0.994954 | ... | ... | 213'1 | -5'2 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00347 |
0.994713 | ... | ... | 203'1 | -5'2 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003693 |
0.994456 | ... | ... | 193'1 | -5'2 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003934 |
0.994178 | ... | ... | 183'1 | -5'2 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004198 |
0.993876 | ... | ... | 173'1 | -5'2 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004488 |
0.993546 | ... | ... | 163'1 | -5'2 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004807 |
0.993182 | ... | ... | 153'1 | -5'2 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005163 |
0.992778 | ... | ... | 143'1 | -5'2 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005562 |
0.992323 | ... | ... | 133'1 | -5'2 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006013 |
0.992074 | ... | ... | 128'1 | -5'2 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006262 |
0.991808 | ... | ... | 123'1 | -5'2 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006528 |
0.991522 | ... | ... | 118'1 | -5'2 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006815 |
0.991215 | ... | ... | 113'1 | -5'2 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007125 |
0.990883 | ... | ... | 108'1 | -5'2 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007459 |
0.990524 | ... | ... | 103'1 | -5'2 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007823 |
0.990132 | ... | ... | 98'1 | -5'2 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00822 |
0.989703 | ... | ... | 93'1 | -5'2 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008655 |
0.98923 | ... | ... | 88'1 | -5'2 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009136 |
0.988707 | ... | ... | 83'1 | -5'2 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009668 |
0.988124 | ... | ... | 78'1 | -5'2 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010263 |
0.987468 | ... | ... | 73'1 | -5'2 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010932 |
0.986725 | ... | ... | 68'1 | -5'2 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01169 |
0.985872 | ... | ... | 63'1 | -5'2 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01256 |
0.984885 | ... | ... | 58'1 | -5'2 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013568 |
0.983723 | ... | ... | 53'1 | -5'2 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014754 |
0.982335 | ... | ... | 48'1 | -5'2 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016171 |
0.980639 | 41'3 | 41'3 | 43'1 | -5'2 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017901 |
0.978514 | ... | ... | 38'1 | -5'2 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020066 |
0.975758 | 32'3 | 30'7 | 33'1 | -5'2 | 27'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02287 |
0.972017 | ... | ... | 28'1 | -5'2 | 22'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026669 |
0.966591 | 23'4 | 20'0 | 23'1 | -5'2 | 17'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032171 |
0.933384 | 19'1 | 13'0 | 18'2 | -5'2 | 13'0 | 4250 | 0'2 | 0'0 | 0'2 | 0'1 | 0'0 | -0.065691 |
0.862971 | 14'4 | 8'0 | 13'3 | -5'1 | 8'2 | 4300 | 0'4 | 0'1 | 0'3 | 0'5 | 0'2 | -0.136401 |
0.649229 | 10'0 | 5'5 | 9'1 | -4'5 | 4'4 | 4350 | 1'6 | 0'5 | 1'1 | 1'6 | 0'4 | -0.350441 |
0.379851 | 6'0 | 1'7 | 5'3 | -3'4 | 1'7 | 4400 | 4'1 | 1'6 | 2'3 | 4'4 | 1'5 | -0.619829 |
0.19376 | 3'0 | 1'0 | 2'6 | -1'7 | 0'7 | 4450 | 8'1 | 3'3 | 4'6 | 5'1 | 3'7 | -0.805724 |
0.090742 | 1'4 | 0'3 | 1'4 | -1'1 | 0'3 | 4500 | 12'5 | 4'1 | 8'4 | 12'1 | 7'1 | -0.908432 |
0.056063 | 0'4 | 0'1 | 0'5 | -0'3 | 0'2 | 4550 | 17'4 | 4'7 | 12'5 | 13'6 | 13'6 | -0.942886 |
0.028834 | 0'3 | 0'1 | 0'3 | -0'2 | 0'1 | 4600 | 22'3 | 5'0 | 17'3 | 22'2 | 16'4 | -0.969789 |
0.024983 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4650 | 27'3 | 5'1 | 22'2 | ... | ... | -0.973562 |
0.022165 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 32'3 | 5'1 | 27'2 | 32'0 | 27'7 | -0.97631 |
0.020003 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 5'2 | 32'1 | ... | ... | -0.97841 |
0.018287 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 42'3 | 5'2 | 37'1 | 39'6 | 39'0 | -0.98007 |
0.016888 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 5'2 | 42'1 | ... | ... | -0.981418 |
0.015723 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 52'3 | 5'2 | 47'1 | 48'6 | 47'1 | -0.982536 |
0.014737 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 5'2 | 52'1 | ... | ... | -0.983478 |
0.013889 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'3 | 5'2 | 57'1 | 60'4 | 60'4 | -0.984284 |
0.013153 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 5'2 | 62'1 | ... | ... | -0.984981 |
0.012506 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'3 | 5'2 | 67'1 | 67'0 | 67'0 | -0.985591 |
0.011932 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 5'2 | 72'1 | ... | ... | -0.986128 |
0.011422 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 5'2 | 77'1 | ... | ... | -0.986604 |
0.010961 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 5'2 | 82'1 | ... | ... | -0.987031 |
0.010546 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'3 | 5'2 | 87'1 | 86'2 | 86'2 | -0.987415 |
0.010169 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 5'2 | 92'1 | ... | ... | -0.987761 |
0.009823 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 5'2 | 97'1 | 96'2 | 96'2 | -0.988076 |
0.009507 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 5'2 | 102'1 | ... | ... | -0.988363 |
0.009216 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 5'2 | 107'1 | ... | ... | -0.988626 |
0.008947 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 5'2 | 112'1 | ... | ... | -0.988867 |
0.008697 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 5'2 | 117'1 | ... | ... | -0.989089 |
0.008466 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 5'2 | 122'1 | ... | ... | -0.989295 |
0.008249 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 5'2 | 127'1 | ... | ... | -0.989485 |
0.008047 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 5'2 | 132'1 | ... | ... | -0.989662 |
0.007857 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 5'2 | 137'1 | ... | ... | -0.989826 |
0.007512 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 5'2 | 147'1 | ... | ... | -0.990123 |
0.007204 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 5'2 | 157'1 | ... | ... | -0.990384 |
0.006929 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 5'2 | 167'1 | ... | ... | -0.990613 |
0.006681 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 5'2 | 177'1 | ... | ... | -0.990816 |
0.006456 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 5'2 | 187'1 | ... | ... | -0.990998 |
0.006251 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 5'2 | 197'1 | ... | ... | -0.99116 |
0.006064 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 5'2 | 207'1 | ... | ... | -0.991306 |
0.005891 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 5'2 | 217'1 | ... | ... | -0.991438 |
0.005733 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 5'2 | 227'1 | ... | ... | -0.991557 |
0.005585 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 5'2 | 237'1 | ... | ... | -0.991664 |
0.005448 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 5'2 | 247'1 | ... | ... | -0.991762 |
0.005321 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 5'2 | 257'1 | ... | ... | -0.991851 |
0.005203 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 5'2 | 267'1 | ... | ... | -0.991933 |
0.005092 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 5'2 | 277'1 | ... | ... | -0.992007 |
0.004987 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 5'2 | 287'1 | ... | ... | -0.992075 |
0.004889 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 5'3 | 297'0 | ... | ... | -0.992137 |
0.004797 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 5'3 | 307'0 | ... | ... | -0.992193 |
0.00471 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 5'3 | 317'0 | ... | ... | -0.992245 |
0.004627 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 5'3 | 327'0 | ... | ... | -0.992293 |
0.004549 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 5'3 | 337'0 | ... | ... | -0.992337 |
0.004475 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 5'3 | 347'0 | ... | ... | -0.992377 |
0.004404 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 5'3 | 357'0 | ... | ... | -0.992414 |
0.004338 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 5'3 | 367'0 | ... | ... | -0.992447 |
0.004273 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 5'3 | 377'0 | ... | ... | -0.992478 |
0.004212 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 5'3 | 387'0 | ... | ... | -0.992506 |
0.004154 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 5'3 | 397'0 | ... | ... | -0.992532 |
0.004098 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 5'3 | 407'0 | ... | ... | -0.992555 |
0.004045 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 5'3 | 417'0 | ... | ... | -0.992576 |
0.003994 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 5'3 | 427'0 | ... | ... | -0.992596 |
0.003945 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 5'3 | 437'0 | ... | ... | -0.992613 |
0.003898 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 5'3 | 447'0 | ... | ... | -0.992629 |
0.003853 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 5'3 | 457'0 | ... | ... | -0.992643 |
0.003809 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 5'3 | 467'0 | ... | ... | -0.992655 |
0.003767 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 5'3 | 477'0 | ... | ... | -0.992666 |
0.003727 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 5'3 | 487'0 | ... | ... | -0.992676 |
0.003688 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 5'3 | 497'0 | ... | ... | -0.992684 |
0.003651 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 5'3 | 507'0 | ... | ... | -0.992692 |
0.003614 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 5'3 | 517'0 | ... | ... | -0.992698 |
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.