Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.924036 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007155 |
0.921128 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007495 |
0.918011 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007865 |
0.914661 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00827 |
0.911045 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008715 |
0.907125 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009205 |
0.902858 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009749 |
0.896064 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010358 |
0.890834 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011044 |
0.88504 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011824 |
0.878573 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012719 |
0.871293 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01376 |
0.863014 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.014987 |
0.853483 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016459 |
0.851399 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01679 |
0.849247 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017135 |
0.847025 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017495 |
0.844728 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017871 |
0.842352 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018264 |
0.839894 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031121 |
0.837346 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031811 |
0.834705 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032534 |
0.831964 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033293 |
0.826154 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.034091 |
0.823164 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.03493 |
0.820054 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035816 |
0.816814 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.03675 |
0.813435 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037739 |
0.809906 | ... | ... | 30'2 | 0'0 | 30'2 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.038787 |
0.806217 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052756 |
0.799277 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05427 |
0.7952 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055883 |
0.79092 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057605 |
0.887435 | 22'6 | 22'6 | 25'3 | -2'5 | 22'6 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.07175 |
0.949052 | 21'0 | 20'5 | 24'4 | -3'4 | 21'0 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074068 |
0.773568 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.076562 |
0.765218 | ... | ... | 22'5 | 0'0 | 22'5 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.091054 |
0.759575 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.094306 |
0.831603 | 18'3 | 16'0 | 20'6 | -2'3 | 18'3 | 4100 | 0'5 | -0'1 | 0'6 | 0'6 | 0'5 | -0.097838 |
0.744229 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.133209 |
0.868911 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | 1'1 | 0'7 | -0.128517 |
0.82071 | 15'2 | 15'2 | 18'0 | -2'6 | 15'2 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.143928 |
0.713948 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.176546 |
0.822179 | 13'4 | 12'3 | 16'2 | -3'2 | 13'0 | 4150 | 1'2 | 0'0 | 1'2 | 1'4 | 1'2 | -0.175706 |
0.691494 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.192371 |
0.679424 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | 1'4 | 1'4 | -0.209772 |
0.733484 | 11'1 | 11'1 | 13'5 | -2'4 | 11'1 | 4180 | 1'6 | 0'1 | 1'5 | 2'2 | 1'6 | -0.235242 |
0.651213 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.254318 |
0.712219 | 9'6 | 8'2 | 12'1 | -3'1 | 9'0 | 4200 | 2'0 | -0'1 | 2'1 | 3'0 | 2'0 | -0.274797 |
0.618767 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | -0.307644 |
0.601638 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 2'7 | 0'2 | 2'5 | 3'6 | 2'7 | -0.34348 |
0.634162 | 8'0 | 6'5 | 9'7 | -3'2 | 6'5 | 4230 | 4'0 | 1'1 | 2'7 | 4'0 | 4'0 | -0.389299 |
0.591664 | 6'4 | 6'4 | 9'2 | -2'6 | 6'4 | 4240 | 3'6 | 0'4 | 3'2 | 4'1 | 3'6 | -0.407115 |
0.55986 | 6'5 | 5'3 | 8'5 | -2'5 | 6'0 | 4250 | 4'1 | 0'4 | 3'5 | 5'2 | 4'1 | -0.437718 |
0.528255 | 5'5 | 5'5 | 8'0 | -2'3 | 5'5 | 4260 | 4'5 | 0'5 | 4'0 | 5'4 | 4'3 | -0.469729 |
0.49733 | 5'0 | 4'7 | 7'3 | -2'4 | 4'7 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.503781 |
0.470568 | 5'0 | 4'4 | 6'7 | -1'7 | 5'0 | 4280 | 5'6 | 0'7 | 4'7 | 5'6 | 5'6 | -0.532315 |
0.441754 | 5'0 | 4'3 | 6'2 | -1'6 | 4'4 | 4290 | 5'2 | 0'0 | 5'2 | ... | ... | -0.582808 |
0.414442 | 4'4 | 3'2 | 5'6 | -1'5 | 4'1 | 4300 | 6'4 | 0'6 | 5'6 | 7'7 | 6'3 | -0.602554 |
0.381474 | 3'4 | 3'4 | 5'3 | -1'7 | 3'4 | 4310 | 8'4 | 2'1 | 6'3 | 8'4 | 8'4 | -0.600927 |
0.336124 | 3'0 | 2'5 | 4'7 | -2'2 | 2'5 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | -0.622732 |
0.372105 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | -0.765879 |
0.305106 | 2'5 | 2'4 | 4'0 | -1'3 | 2'5 | 4340 | 8'0 | 0'0 | 8'0 | ... | ... | -0.818265 |
0.270244 | 2'6 | 1'6 | 3'5 | -1'4 | 2'1 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | -0.882447 |
0.307452 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | -0.942901 |
0.284951 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | -0.998831 |
0.26654 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | -0.998831 |
0.196929 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | -0.998831 |
0.181795 | 1'3 | 1'2 | 2'2 | -0'7 | 1'3 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | -0.998831 |
0.167049 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | -0.998831 |
0.198417 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.998831 |
0.138283 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | -0.998831 |
0.124036 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.998831 |
0.109709 | 0'6 | 0'6 | 1'3 | -0'5 | 0'6 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | -0.998831 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
0.060812 | 0'5 | 0'3 | 0'7 | -0'4 | 0'3 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | -0.998831 |
0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
0.065182 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | -0.998831 |
0.048245 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | -0.998831 |
0.032915 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | -0.998831 |
0.030284 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | -0.998831 |
0.01666 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.998831 |
0.015536 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | -0.998831 |
0.01458 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | -0.998831 |
0.013757 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | -0.998831 |
0.013041 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | -0.998831 |
0.01241 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | -0.998831 |
0.01185 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | -0.998831 |
0.011351 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.998831 |
0.0109 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | -0.998831 |
0.010493 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.998831 |
0.010123 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | -0.998831 |
0.007673 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | -0.998831 |
0.006931 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | -0.998831 |
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.