Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999179 | ... | ... | 96'7 | 0'0 | 96'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00778 |
0.999179 | ... | ... | 91'7 | 0'0 | 91'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00818 |
0.999179 | ... | ... | 86'7 | 0'0 | 86'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008618 |
0.999179 | ... | ... | 81'7 | 0'0 | 81'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009102 |
0.999179 | ... | ... | 76'7 | 0'0 | 76'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009638 |
0.999179 | ... | ... | 71'7 | 0'0 | 71'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010237 |
0.999179 | ... | ... | 66'7 | 0'0 | 66'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010911 |
0.999179 | ... | ... | 61'7 | 0'0 | 61'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011675 |
0.999179 | ... | ... | 56'7 | 0'0 | 56'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012553 |
0.999179 | ... | ... | 51'7 | 0'0 | 51'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01357 |
0.999179 | ... | ... | 46'7 | 0'0 | 46'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014766 |
0.999179 | ... | ... | 41'7 | 0'0 | 41'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016198 |
0.999179 | ... | ... | 36'7 | 0'0 | 36'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017947 |
0.999179 | ... | ... | 31'7 | 0'0 | 31'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02014 |
0.999179 | ... | ... | 26'7 | 0'0 | 26'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022984 |
0.999179 | ... | ... | 25'7 | 0'0 | 25'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023658 |
0.999179 | ... | ... | 24'7 | 0'0 | 24'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024378 |
0.999179 | ... | ... | 23'7 | 0'0 | 23'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025146 |
0.999179 | ... | ... | 22'7 | 0'0 | 22'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025968 |
0.999179 | ... | ... | 21'7 | 0'0 | 21'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026849 |
0.999179 | ... | ... | 20'7 | 0'0 | 20'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027799 |
0.999179 | ... | ... | 19'7 | 0'0 | 19'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028825 |
0.999179 | ... | ... | 18'7 | 0'0 | 18'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029935 |
0.999179 | ... | ... | 18'0 | 0'0 | 18'0 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050688 |
0.999179 | ... | ... | 17'0 | 0'0 | 17'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052722 |
0.999179 | ... | ... | 16'0 | 0'0 | 16'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054947 |
0.999179 | ... | ... | 15'0 | 0'0 | 15'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057397 |
0.999179 | ... | ... | 14'1 | 0'0 | 14'1 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078235 |
0.999179 | ... | ... | 13'1 | 0'0 | 13'1 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.081981 |
0.999179 | ... | ... | 12'2 | 0'0 | 12'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.1027 |
0.999179 | ... | ... | 11'3 | 0'0 | 11'3 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.122994 |
0.992937 | ... | ... | 10'4 | 0'0 | 10'4 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143342 |
0.946575 | ... | ... | 9'5 | 0'0 | 9'5 | 4080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.164116 |
0.912022 | ... | ... | 8'6 | 0'0 | 8'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.185657 |
0.859424 | ... | ... | 8'0 | 0'0 | 8'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.218305 |
0.829748 | ... | ... | 7'1 | 0'0 | 7'1 | 4110 | 1'4 | 0'0 | 1'4 | ... | ... | -0.250386 |
0.739991 | 6'7 | 6'7 | 6'4 | 0'3 | 6'7 | 4120 | 1'6 | 0'0 | 1'6 | ... | ... | -0.282623 |
0.719558 | ... | ... | 5'7 | 0'0 | 5'7 | 4130 | 2'1 | 0'0 | 2'1 | ... | ... | -0.321332 |
0.67141 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.359068 |
0.624579 | ... | ... | 4'5 | 0'0 | 4'5 | 4150 | 2'4 | -0'3 | 2'7 | 2'6 | 2'4 | -0.386835 |
0.57752 | ... | ... | 4'0 | 0'0 | 4'0 | 4160 | 3'2 | 0'0 | 3'2 | ... | ... | -0.43486 |
0.527184 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 4170 | 3'5 | 0'0 | 3'5 | ... | ... | -0.474439 |
0.478989 | ... | ... | 3'0 | 0'0 | 3'0 | 4180 | 4'2 | 0'0 | 4'2 | ... | ... | -0.514689 |
0.429148 | ... | ... | 2'4 | 0'0 | 2'4 | 4190 | 4'6 | 0'0 | 4'6 | ... | ... | -0.554936 |
0.391055 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 4200 | 5'2 | -0'2 | 5'4 | 5'2 | 5'2 | -0.596536 |
0.341276 | ... | ... | 1'7 | 0'0 | 1'7 | 4210 | 6'1 | 0'0 | 6'1 | ... | ... | -0.626623 |
0.30286 | ... | ... | 1'5 | 0'0 | 1'5 | 4220 | 6'7 | 0'0 | 6'7 | ... | ... | -0.658161 |
0.265612 | ... | ... | 1'3 | 0'0 | 1'3 | 4230 | 7'5 | 0'0 | 7'5 | ... | ... | -0.688381 |
0.239235 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 8'3 | 0'0 | 8'3 | ... | ... | -0.717779 |
0.203384 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.739155 |
0.179606 | ... | ... | 0'7 | 0'0 | 0'7 | 4260 | 10'1 | 0'0 | 10'1 | ... | ... | -0.75909 |
0.156791 | ... | ... | 0'6 | 0'0 | 0'6 | 4270 | 11'0 | 0'0 | 11'0 | ... | ... | -0.777875 |
0.134512 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 11'7 | 0'0 | 11'7 | ... | ... | -0.79574 |
0.112327 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 12'6 | 0'0 | 12'6 | ... | ... | -0.812884 |
0.0897 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 13'5 | 0'0 | 13'5 | ... | ... | -0.829483 |
0.085589 | ... | ... | 0'3 | 0'0 | 0'3 | 4310 | 14'5 | 0'0 | 14'5 | ... | ... | -0.835833 |
0.062837 | ... | ... | 0'2 | 0'0 | 0'2 | 4320 | 15'4 | 0'0 | 15'4 | ... | ... | -0.851228 |
0.060179 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 16'4 | 0'0 | 16'4 | ... | ... | -0.856269 |
0.057774 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 17'4 | 0'0 | 17'4 | ... | ... | -0.860876 |
0.055592 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 18'4 | 0'0 | 18'4 | ... | ... | -0.865112 |
0.053599 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 19'4 | 0'0 | 19'4 | ... | ... | -0.869022 |
0.05177 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 20'4 | 0'0 | 20'4 | ... | ... | -0.872643 |
0.030584 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 21'3 | 0'0 | 21'3 | ... | ... | -0.885175 |
0.029576 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 22'3 | 0'0 | 22'3 | ... | ... | -0.888139 |
0.028644 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | -0.890906 |
0.027781 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 24'3 | 0'0 | 24'3 | ... | ... | -0.893499 |
0.026976 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 25'3 | 0'0 | 25'3 | ... | ... | -0.895934 |
0.026224 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 26'3 | 0'0 | 26'3 | ... | ... | -0.898224 |
0.024861 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | -0.902425 |
0.022085 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.911163 |
0.019951 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 38'3 | 0'0 | 38'3 | ... | ... | -0.918053 |
0.018255 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 43'3 | 0'0 | 43'3 | ... | ... | -0.923647 |
0.01687 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 48'3 | 0'0 | 48'3 | ... | ... | -0.928289 |
0.015716 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 53'3 | 0'0 | 53'3 | ... | ... | -0.932213 |
0.014738 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 58'3 | 0'0 | 58'3 | ... | ... | -0.935578 |
0.013897 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 63'3 | 0'0 | 63'3 | ... | ... | -0.938499 |
0.013166 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 68'3 | 0'0 | 68'3 | ... | ... | -0.941061 |
0.012524 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 73'3 | 0'0 | 73'3 | ... | ... | -0.943328 |
0.011955 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 78'3 | 0'0 | 78'3 | ... | ... | -0.94535 |
0.011447 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 83'3 | 0'0 | 83'3 | ... | ... | -0.947165 |
0.01099 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 88'3 | 0'0 | 88'3 | ... | ... | -0.948804 |
0.010577 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 93'3 | 0'0 | 93'3 | ... | ... | -0.950292 |
0.010202 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 98'3 | 0'0 | 98'3 | ... | ... | -0.951649 |
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.