Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998934 | ... | ... | 103'2 | 0'0 | 103'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007139 |
0.998934 | ... | ... | 98'3 | 0'0 | 98'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007478 |
0.998934 | ... | ... | 93'3 | 0'0 | 93'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007847 |
0.998934 | ... | ... | 88'3 | 0'0 | 88'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00825 |
0.998934 | ... | ... | 83'3 | 0'0 | 83'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008692 |
0.998934 | ... | ... | 78'3 | 0'0 | 78'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00918 |
0.998934 | ... | ... | 73'3 | 0'0 | 73'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009721 |
0.998934 | ... | ... | 68'3 | 0'0 | 68'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010327 |
0.998934 | ... | ... | 63'3 | 0'0 | 63'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011009 |
0.998934 | ... | ... | 58'3 | 0'0 | 58'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011783 |
0.998934 | ... | ... | 53'3 | 0'0 | 53'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012672 |
0.998934 | ... | ... | 48'3 | 0'0 | 48'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013705 |
0.998934 | ... | ... | 43'3 | 0'0 | 43'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014921 |
0.998934 | ... | ... | 38'3 | 0'0 | 38'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01638 |
0.998934 | ... | ... | 37'3 | 0'0 | 37'3 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016707 |
0.998934 | ... | ... | 36'3 | 0'0 | 36'3 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017049 |
0.998934 | ... | ... | 35'3 | 0'0 | 35'3 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017405 |
0.998934 | ... | ... | 34'3 | 0'0 | 34'3 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017777 |
0.998934 | ... | ... | 33'3 | 0'0 | 33'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018165 |
0.998934 | ... | ... | 32'3 | 0'0 | 32'3 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018572 |
0.998934 | ... | ... | 31'3 | 0'0 | 31'3 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018999 |
0.998934 | ... | ... | 30'3 | 0'0 | 30'3 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032352 |
0.998934 | ... | ... | 29'3 | 0'0 | 29'3 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033102 |
0.998934 | 31'7 | 31'7 | 28'4 | 3'3 | 31'7 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033889 |
0.998934 | ... | ... | 27'4 | 0'0 | 27'4 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034718 |
0.998934 | ... | ... | 26'4 | 0'0 | 26'4 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035592 |
0.998934 | ... | ... | 25'4 | 0'0 | 25'4 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036514 |
0.998934 | ... | ... | 24'4 | 0'0 | 24'4 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037488 |
0.998934 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.038521 |
0.998934 | ... | ... | 22'5 | 0'0 | 22'5 | 4010 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.039618 |
0.998934 | ... | ... | 21'5 | 0'0 | 21'5 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053885 |
0.998934 | ... | ... | 20'5 | 0'0 | 20'5 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067086 |
0.998934 | ... | ... | 19'6 | 0'0 | 19'6 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069076 |
0.998934 | ... | ... | 18'6 | 0'0 | 18'6 | 4050 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.058978 |
0.998934 | ... | ... | 17'7 | 0'0 | 17'7 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084591 |
0.998934 | ... | ... | 16'7 | 0'0 | 16'7 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.097604 |
0.998934 | ... | ... | 16'0 | 0'0 | 16'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.100822 |
0.998934 | ... | ... | 15'1 | 0'0 | 15'1 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.114133 |
0.998934 | ... | ... | 14'2 | 0'0 | 14'2 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.127413 |
0.998934 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.140772 |
0.998934 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.154318 |
0.998934 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 1'4 | 0'0 | 1'4 | ... | ... | -0.175568 |
0.998934 | ... | ... | 10'7 | 0'0 | 10'7 | 4140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.189462 |
0.998934 | ... | ... | 10'1 | 0'0 | 10'1 | 4150 | 1'0 | -0'7 | 1'7 | 1'0 | 1'0 | -0.155177 |
0.998934 | ... | ... | 9'3 | 0'0 | 9'3 | 4160 | 1'3 | -0'6 | 2'1 | 1'3 | 1'3 | -0.190218 |
0.998934 | ... | ... | 8'5 | 0'0 | 8'5 | 4170 | 1'3 | -1'0 | 2'3 | 1'3 | 1'3 | -0.199266 |
0.998934 | ... | ... | 7'7 | 0'0 | 7'7 | 4180 | 1'4 | -1'2 | 2'6 | 1'4 | 1'4 | -0.217667 |
0.998934 | ... | ... | 7'2 | 0'0 | 7'2 | 4190 | 3'0 | 0'0 | 3'0 | ... | ... | -0.296646 |
0.998934 | ... | ... | 6'5 | 0'0 | 6'5 | 4200 | 2'6 | -0'5 | 3'3 | 2'6 | 2'6 | -0.301871 |
0.841003 | 6'4 | 6'4 | 6'1 | 0'3 | 6'4 | 4210 | 3'7 | 0'0 | 3'7 | ... | ... | -0.347624 |
0.668136 | 7'5 | 7'4 | 5'4 | 2'1 | 7'5 | 4220 | 2'6 | -1'4 | 4'2 | 3'4 | 2'6 | -0.334797 |
0.738708 | ... | ... | 5'0 | 0'0 | 5'0 | 4230 | 4'6 | 0'0 | 4'6 | ... | ... | -0.396037 |
0.670612 | ... | ... | 4'4 | 0'0 | 4'4 | 4240 | 5'2 | 0'0 | 5'2 | ... | ... | -0.42045 |
0.56515 | 6'3 | 5'4 | 4'1 | 2'2 | 6'3 | 4250 | 4'0 | -1'7 | 5'7 | 4'2 | 4'0 | -0.429671 |
0.554159 | ... | ... | 3'5 | 0'0 | 3'5 | 4260 | 6'3 | 0'0 | 6'3 | ... | ... | -0.468313 |
0.504005 | 3'7 | 3'7 | 3'2 | 0'5 | 3'7 | 4270 | 7'0 | 0'0 | 7'0 | ... | ... | -0.49127 |
0.461288 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 4280 | 7'5 | 0'0 | 7'5 | ... | ... | -0.513464 |
0.446069 | 4'3 | 4'3 | 2'5 | 1'6 | 4'3 | 4290 | 8'3 | 0'0 | 8'3 | ... | ... | -0.534169 |
0.405003 | 3'7 | 3'3 | 2'3 | 1'0 | 3'3 | 4300 | 6'1 | -3'0 | 9'1 | 7'6 | 6'1 | -0.599812 |
0.389309 | 3'5 | 2'2 | 2'1 | 1'4 | 3'5 | 4310 | 9'7 | 0'0 | 9'7 | ... | ... | -0.57242 |
0.325436 | 2'2 | 2'2 | 1'7 | 0'3 | 2'2 | 4320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.590296 |
0.274094 | ... | ... | 1'5 | 0'0 | 1'5 | 4330 | 11'3 | 0'0 | 11'3 | ... | ... | -0.607513 |
0.250448 | ... | ... | 1'4 | 0'0 | 1'4 | 4340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.621955 |
0.228489 | ... | ... | 1'3 | 0'0 | 1'3 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | -0.637918 |
0.197704 | ... | ... | 1'1 | 0'0 | 1'1 | 4360 | 13'7 | 0'0 | 13'7 | ... | ... | -0.650899 |
0.177388 | ... | ... | 1'0 | 0'0 | 1'0 | 4370 | 14'6 | 0'0 | 14'6 | ... | ... | -0.663212 |
0.16923 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.674934 |
0.150794 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 16'5 | 0'0 | 16'5 | ... | ... | -0.683239 |
0.132632 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | -0.693864 |
0.114498 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 18'3 | 0'0 | 18'3 | ... | ... | -0.704077 |
0.110061 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.710805 |
0.092459 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 20'2 | 0'0 | 20'2 | ... | ... | -0.720224 |
0.089153 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 21'2 | 0'0 | 21'2 | ... | ... | -0.726137 |
0.086122 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.734904 |
0.06915 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 23'1 | 0'0 | 23'1 | ... | ... | -0.740142 |
0.066942 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 24'1 | 0'0 | 24'1 | ... | ... | -0.745091 |
0.064897 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 25'1 | 0'0 | 25'1 | ... | ... | -0.749775 |
0.063001 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 26'1 | 0'0 | 26'1 | ... | ... | -0.754216 |
0.061236 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 27'0 | 0'0 | 27'0 | ... | ... | -0.761674 |
0.045063 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 28'0 | 0'0 | 28'0 | ... | ... | -0.765676 |
0.040638 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | -0.78316 |
0.021824 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'7 | 0'0 | 36'7 | ... | ... | -0.797765 |
0.019742 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.809826 |
0.01808 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'7 | 0'0 | 46'7 | ... | ... | -0.819992 |
0.016722 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'7 | 0'0 | 51'7 | ... | ... | -0.828702 |
0.015587 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | -0.836267 |
0.014624 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'7 | 0'0 | 61'7 | ... | ... | -0.842909 |
0.013795 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'7 | 0'0 | 66'7 | ... | ... | -0.848799 |
0.013074 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'7 | 0'0 | 71'7 | ... | ... | -0.854062 |
0.012439 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'7 | 0'0 | 76'7 | ... | ... | -0.8588 |
0.011876 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'7 | 0'0 | 81'7 | ... | ... | -0.86309 |
0.011374 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'7 | 0'0 | 86'7 | ... | ... | -0.866998 |
0.010921 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.870573 |
0.010512 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.873859 |
0.01014 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'6 | 0'0 | 101'6 | ... | ... | -0.87926 |
0.007681 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.90008 |
0.006937 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.906759 |
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.