Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.929279 | ... | ... | 84'2 | 0'0 | 84'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009061 |
0.925976 | ... | ... | 79'2 | 0'0 | 79'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009601 |
0.922346 | ... | ... | 74'2 | 0'0 | 74'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010204 |
0.91551 | ... | ... | 69'3 | 0'0 | 69'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010884 |
0.910899 | ... | ... | 64'3 | 0'0 | 64'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011654 |
0.905724 | ... | ... | 59'3 | 0'0 | 59'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012539 |
0.899864 | ... | ... | 54'3 | 0'0 | 54'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013565 |
0.893152 | ... | ... | 49'3 | 0'0 | 49'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014773 |
0.885364 | ... | ... | 44'3 | 0'0 | 44'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016219 |
0.876181 | ... | ... | 39'3 | 0'0 | 39'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017988 |
0.861111 | ... | ... | 34'4 | 0'0 | 34'4 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033557 |
0.839075 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061196 |
0.808971 | ... | ... | 25'1 | 0'0 | 25'1 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.099731 |
0.77859 | ... | ... | 21'4 | 0'0 | 21'4 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.137841 |
0.772895 | ... | ... | 20'4 | 0'0 | 20'4 | 3800 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.156659 |
0.759939 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 1'4 | 0'0 | 1'4 | ... | ... | -0.161844 |
0.750123 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 1'5 | 0'0 | 1'5 | ... | ... | -0.174224 |
0.739934 | ... | ... | 18'0 | 0'0 | 18'0 | 3830 | 1'6 | 0'0 | 1'6 | ... | ... | -0.186951 |
0.729327 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.200097 |
0.715393 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.219419 |
0.701263 | ... | ... | 15'5 | 0'0 | 15'5 | 3860 | 2'3 | 0'0 | 2'3 | ... | ... | -0.238597 |
0.689338 | ... | ... | 14'6 | 0'0 | 14'6 | 3870 | 2'4 | 0'0 | 2'4 | ... | ... | -0.253083 |
0.674451 | ... | ... | 14'0 | 0'0 | 14'0 | 3880 | 2'7 | 0'0 | 2'7 | ... | ... | -0.277131 |
0.657156 | ... | ... | 13'3 | 0'0 | 13'3 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.300448 |
0.641685 | ... | ... | 12'5 | 0'0 | 12'5 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.320128 |
0.624153 | ... | ... | 12'0 | 0'0 | 12'0 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.340383 |
0.606529 | ... | ... | 11'3 | 0'0 | 11'3 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | -0.363783 |
0.588736 | ... | ... | 10'6 | 0'0 | 10'6 | 3930 | 4'4 | 0'0 | 4'4 | ... | ... | -0.387214 |
0.570696 | ... | ... | 10'1 | 0'0 | 10'1 | 3940 | 4'7 | 0'0 | 4'7 | ... | ... | -0.410857 |
0.552821 | ... | ... | 9'3 | 0'0 | 9'3 | 3950 | 5'1 | 0'0 | 5'1 | ... | ... | -0.433911 |
0.533541 | ... | ... | 8'7 | 0'0 | 8'7 | 3960 | 5'5 | 0'0 | 5'5 | ... | ... | -0.459519 |
0.514238 | ... | ... | 8'2 | 0'0 | 8'2 | 3970 | 6'0 | 0'0 | 6'0 | ... | ... | -0.484949 |
0.494692 | ... | ... | 7'6 | 0'0 | 7'6 | 3980 | 6'4 | 0'0 | 6'4 | ... | ... | -0.510876 |
0.475022 | ... | ... | 7'2 | 0'0 | 7'2 | 3990 | 7'0 | 0'0 | 7'0 | ... | ... | -0.537027 |
0.450897 | 6'2 | 6'2 | 6'6 | -0'4 | 6'2 | 4000 | 7'5 | 0'1 | 7'4 | 7'5 | 7'5 | -0.562002 |
0.434913 | ... | ... | 6'2 | 0'0 | 6'2 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | -0.590955 |
0.415908 | ... | ... | 5'7 | 0'0 | 5'7 | 4020 | 8'5 | 0'0 | 8'5 | ... | ... | -0.616406 |
0.395047 | ... | ... | 5'3 | 0'0 | 5'3 | 4030 | 9'1 | 0'0 | 9'1 | ... | ... | -0.64539 |
0.375844 | ... | ... | 5'0 | 0'0 | 5'0 | 4040 | 9'6 | 0'0 | 9'6 | ... | ... | -0.671818 |
0.356549 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 10'3 | 0'0 | 10'3 | ... | ... | -0.698867 |
0.340007 | ... | ... | 4'3 | 0'0 | 4'3 | 4060 | 11'1 | 0'0 | 11'1 | ... | ... | -0.721239 |
0.320582 | ... | ... | 4'0 | 0'0 | 4'0 | 4070 | 11'6 | 0'0 | 11'6 | ... | ... | -0.749709 |
0.304353 | ... | ... | 3'6 | 0'0 | 3'6 | 4080 | 12'4 | 0'0 | 12'4 | ... | ... | -0.772647 |
0.288298 | ... | ... | 3'4 | 0'0 | 3'4 | 4090 | 13'2 | 0'0 | 13'2 | ... | ... | -0.795958 |
0.263827 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 4100 | 14'0 | 0'0 | 14'0 | ... | ... | -0.819957 |
0.256419 | ... | ... | 3'0 | 0'0 | 3'0 | 4110 | 14'6 | 0'0 | 14'6 | ... | ... | -0.84507 |
0.23058 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 4120 | 15'4 | 0'0 | 15'4 | ... | ... | -0.871931 |
0.219141 | 2'3 | 2'3 | 2'5 | -0'2 | 2'3 | 4130 | 16'2 | 0'0 | 16'2 | ... | ... | -0.901642 |
0.218553 | ... | ... | 2'4 | 0'0 | 2'4 | 4140 | 17'1 | 0'0 | 17'1 | ... | ... | -0.919577 |
0.202726 | ... | ... | 2'2 | 0'0 | 2'2 | 4150 | 17'7 | 0'0 | 17'7 | ... | ... | -0.958604 |
0.192293 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 18'6 | 0'0 | 18'6 | ... | ... | -0.986477 |
0.182058 | ... | ... | 2'0 | 0'0 | 2'0 | 4170 | 19'5 | 0'0 | 19'5 | ... | ... | -0.998263 |
0.171986 | ... | ... | 1'7 | 0'0 | 1'7 | 4180 | 20'4 | 0'0 | 20'4 | ... | ... | -0.998263 |
0.155697 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 21'2 | 0'0 | 21'2 | ... | ... | -0.998263 |
0.152195 | ... | ... | 1'5 | 0'0 | 1'5 | 4200 | 22'2 | 0'0 | 22'2 | ... | ... | -0.998263 |
0.142407 | ... | ... | 1'4 | 0'0 | 1'4 | 4210 | 23'1 | 0'0 | 23'1 | ... | ... | -0.998263 |
0.132642 | ... | ... | 1'3 | 0'0 | 1'3 | 4220 | 24'0 | 0'0 | 24'0 | ... | ... | -0.998263 |
0.122863 | ... | ... | 1'2 | 0'0 | 1'2 | 4230 | 24'7 | 0'0 | 24'7 | ... | ... | -0.998263 |
0.120338 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 25'7 | 0'0 | 25'7 | ... | ... | -0.998263 |
0.110737 | ... | ... | 1'1 | 0'0 | 1'1 | 4250 | 26'6 | 0'0 | 26'6 | ... | ... | -0.998263 |
0.10102 | ... | ... | 1'0 | 0'0 | 1'0 | 4260 | 27'5 | 0'0 | 27'5 | ... | ... | -0.998263 |
0.099065 | ... | ... | 1'0 | 0'0 | 1'0 | 4270 | 28'5 | 0'0 | 28'5 | ... | ... | -0.998263 |
0.089386 | ... | ... | 0'7 | 0'0 | 0'7 | 4280 | 29'4 | 0'0 | 29'4 | ... | ... | -0.998263 |
0.087726 | ... | ... | 0'7 | 0'0 | 0'7 | 4290 | 30'4 | 0'0 | 30'4 | ... | ... | -0.998263 |
0.077996 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 31'4 | 0'0 | 31'4 | ... | ... | -0.998263 |
0.076599 | ... | ... | 0'6 | 0'0 | 0'6 | 4310 | 32'4 | 0'0 | 32'4 | ... | ... | -0.998263 |
0.075264 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 33'3 | 0'0 | 33'3 | ... | ... | -0.998263 |
0.065558 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 34'3 | 0'0 | 34'3 | ... | ... | -0.998263 |
0.064452 | ... | ... | 0'5 | 0'0 | 0'5 | 4340 | 35'3 | 0'0 | 35'3 | ... | ... | -0.998263 |
0.063391 | ... | ... | 0'5 | 0'0 | 0'5 | 4350 | 36'2 | 0'0 | 36'2 | ... | ... | -0.998263 |
0.05356 | ... | ... | 0'4 | 0'0 | 0'4 | 4360 | 37'2 | 0'0 | 37'2 | ... | ... | -0.998263 |
0.052702 | ... | ... | 0'4 | 0'0 | 0'4 | 4370 | 38'2 | 0'0 | 38'2 | ... | ... | -0.998263 |
0.051878 | ... | ... | 0'4 | 0'0 | 0'4 | 4380 | 39'2 | 0'0 | 39'2 | ... | ... | -0.998263 |
0.051085 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 40'1 | 0'0 | 40'1 | ... | ... | -0.998263 |
0.050323 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 41'1 | 0'0 | 41'1 | ... | ... | -0.998263 |
0.040475 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 42'1 | 0'0 | 42'1 | ... | ... | -0.998263 |
0.039882 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 43'1 | 0'0 | 43'1 | ... | ... | -0.998263 |
0.03931 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 44'0 | 0'0 | 44'0 | ... | ... | -0.998263 |
0.038759 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 45'0 | 0'0 | 45'0 | ... | ... | -0.998263 |
0.038227 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998263 |
0.028045 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 47'0 | 0'0 | 47'0 | ... | ... | -0.998263 |
0.026593 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 50'7 | 0'0 | 50'7 | ... | ... | -0.998263 |
0.02502 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 55'7 | 0'0 | 55'7 | ... | ... | -0.998263 |
0.013909 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 60'7 | 0'0 | 60'7 | ... | ... | -0.998263 |
0.013184 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998263 |
0.012547 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998263 |
0.011981 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'6 | 0'0 | 75'6 | ... | ... | -0.998263 |
0.011477 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998263 |
0.011022 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998263 |
0.010612 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998263 |
0.010239 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998263 |
0.009898 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998263 |
0.009585 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998263 |
0.009297 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'6 | 0'0 | 110'6 | ... | ... | -0.998263 |
0.00903 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998263 |
0.008783 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'6 | 0'0 | 120'6 | ... | ... | -0.998263 |
0.008554 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998263 |
0.008339 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'6 | 0'0 | 130'6 | ... | ... | -0.998263 |
0.008138 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998263 |
0.007951 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'6 | 0'0 | 140'6 | ... | ... | -0.998263 |
0.007775 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998263 |
0.007608 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'6 | 0'0 | 150'6 | ... | ... | -0.998263 |
0.007451 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998263 |
0.006357 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.998263 |
0.005919 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998263 |
0.005559 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.998263 |
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.