Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.941601 | ... | ... | 88'4 | 0'0 | 88'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008613 |
0.939034 | ... | ... | 83'4 | 0'0 | 83'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009102 |
0.936223 | ... | ... | 78'4 | 0'0 | 78'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009644 |
0.933126 | ... | ... | 73'4 | 0'0 | 73'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010251 |
0.92969 | ... | ... | 68'4 | 0'0 | 68'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010934 |
0.925851 | ... | ... | 63'4 | 0'0 | 63'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011709 |
0.917922 | ... | ... | 58'5 | 0'0 | 58'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0126 |
0.912781 | ... | ... | 53'5 | 0'0 | 53'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022974 |
0.902974 | ... | ... | 48'6 | 0'0 | 48'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024953 |
0.891839 | ... | ... | 43'7 | 0'0 | 43'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036517 |
0.879009 | ... | ... | 39'0 | 0'0 | 39'0 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049065 |
0.86396 | ... | ... | 34'1 | 0'0 | 34'1 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063266 |
0.837745 | ... | ... | 29'4 | 0'0 | 29'4 | 3750 | 0'7 | -0'1 | 1'0 | ... | ... | -0.087989 |
0.800173 | ... | ... | 25'1 | 0'0 | 25'1 | 3800 | 1'7 | 0'2 | 1'5 | 1'7 | 1'6 | -0.153617 |
0 | ... | ... | ... | ... | ... | 3830 | ... | ... | ... | ... | ... | 0 |
0.760598 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 2'3 | 0'0 | 2'3 | ... | ... | -0.191822 |
0.751763 | ... | ... | 21'0 | 0'0 | 21'0 | 3850 | 2'2 | -0'2 | 2'4 | ... | ... | -0.192515 |
0.739849 | ... | ... | 20'2 | 0'0 | 20'2 | 3860 | 2'6 | 0'0 | 2'6 | ... | ... | -0.216724 |
0.727844 | ... | ... | 19'4 | 0'0 | 19'4 | 3870 | 3'0 | 0'0 | 3'0 | ... | ... | -0.231399 |
0.715719 | ... | ... | 18'6 | 0'0 | 18'6 | 3880 | 3'2 | 0'0 | 3'2 | ... | ... | -0.246064 |
0.703439 | ... | ... | 18'0 | 0'0 | 18'0 | 3890 | 3'4 | 0'0 | 3'4 | ... | ... | -0.260787 |
0.690969 | ... | ... | 17'2 | 0'0 | 17'2 | 3900 | 4'0 | 0'1 | 3'7 | 4'0 | 4'0 | -0.281706 |
0.678273 | ... | ... | 16'4 | 0'0 | 16'4 | 3910 | 4'1 | 0'0 | 4'1 | ... | ... | -0.293515 |
0.663531 | ... | ... | 15'7 | 0'0 | 15'7 | 3920 | 4'4 | 0'0 | 4'4 | ... | ... | -0.311101 |
0.650421 | ... | ... | 15'1 | 0'0 | 15'1 | 3930 | 4'6 | 0'0 | 4'6 | ... | ... | -0.326235 |
0.634141 | ... | ... | 14'5 | 0'0 | 14'5 | 3940 | 5'1 | 0'0 | 5'1 | ... | ... | -0.34378 |
0.6194 | ... | ... | 14'0 | 0'0 | 14'0 | 3950 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | -0.361275 |
0.604568 | ... | ... | 13'3 | 0'0 | 13'3 | 3960 | 5'7 | 0'0 | 5'7 | ... | ... | -0.378799 |
0.589599 | ... | ... | 12'6 | 0'0 | 12'6 | 3970 | 6'2 | 0'0 | 6'2 | ... | ... | -0.396426 |
0.57644 | ... | ... | 12'2 | -0'4 | 11'6 | 3980 | 6'6 | 0'0 | 6'6 | ... | ... | -0.415161 |
0.558629 | ... | ... | 11'5 | 0'0 | 11'5 | 3990 | 7'1 | 0'0 | 7'1 | ... | ... | -0.432968 |
0.542916 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 7'3 | -0'2 | 7'5 | 7'6 | 7'3 | -0.450705 |
0.527299 | ... | ... | 10'4 | 0'0 | 10'4 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | -0.469796 |
0.511453 | ... | ... | 10'0 | 0'0 | 10'0 | 4020 | 8'4 | 0'0 | 8'4 | ... | ... | -0.488443 |
0.495564 | ... | ... | 9'4 | 0'0 | 9'4 | 4030 | 9'0 | 0'0 | 9'0 | ... | ... | -0.507131 |
0.479582 | ... | ... | 9'0 | 0'0 | 9'0 | 4040 | 9'4 | 0'0 | 9'4 | ... | ... | -0.525944 |
0.463454 | ... | ... | 8'4 | 0'0 | 8'4 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | -0.544967 |
0.448089 | ... | ... | 8'1 | 0'0 | 8'1 | 4060 | 10'5 | 0'0 | 10'5 | ... | ... | -0.563011 |
0.431721 | ... | ... | 7'5 | 0'0 | 7'5 | 4070 | 11'1 | 0'0 | 11'1 | ... | ... | -0.582425 |
0.416419 | ... | ... | 7'2 | 0'0 | 7'2 | 4080 | 11'6 | 0'0 | 11'6 | ... | ... | -0.600459 |
0.401173 | ... | ... | 6'7 | 0'0 | 6'7 | 4090 | 12'3 | 0'0 | 12'3 | ... | ... | -0.618473 |
0.382328 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4100 | 13'0 | 0'0 | 13'0 | ... | ... | -0.636547 |
0.370656 | ... | ... | 6'1 | 0'0 | 6'1 | 4110 | 13'5 | 0'0 | 13'5 | ... | ... | -0.654763 |
0.35744 | ... | ... | 5'7 | 0'0 | 5'7 | 4120 | 14'3 | 0'0 | 14'3 | ... | ... | -0.670212 |
0.342151 | ... | ... | 5'4 | 0'0 | 5'4 | 4130 | 15'0 | 0'0 | 15'0 | ... | ... | -0.68865 |
0.329213 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 15'6 | 0'0 | 15'6 | ... | ... | -0.703904 |
0.305164 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 4150 | 16'3 | 0'0 | 16'3 | ... | ... | -0.722898 |
0.300917 | ... | ... | 4'5 | 0'0 | 4'5 | 4160 | 17'1 | 0'0 | 17'1 | ... | ... | -0.738248 |
0.288187 | ... | ... | 4'3 | 0'0 | 4'3 | 4170 | 17'7 | 0'0 | 17'7 | ... | ... | -0.753619 |
0.275508 | ... | ... | 4'1 | 0'0 | 4'1 | 4180 | 18'5 | 0'0 | 18'5 | ... | ... | -0.769083 |
0.262845 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 19'3 | 0'0 | 19'3 | ... | ... | -0.784719 |
0.246434 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 4200 | 19'3 | -0'6 | 20'1 | ... | ... | -0.839424 |
0.241239 | ... | ... | 3'4 | 0'0 | 3'4 | 4210 | 21'0 | 0'0 | 21'0 | ... | ... | -0.810988 |
0.228612 | 3'2 | 3'2 | 3'3 | -0'1 | 3'2 | 4220 | 21'6 | 0'0 | 21'6 | ... | ... | -0.827261 |
0.227932 | ... | ... | 3'2 | 0'1 | 3'3 | 4230 | 22'5 | 0'0 | 22'5 | ... | ... | -0.837492 |
0.211579 | ... | ... | 3'0 | 0'0 | 3'0 | 4240 | 23'3 | 0'0 | 23'3 | ... | ... | -0.854491 |
0.203303 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 25'4 | 1'2 | 24'2 | 25'4 | 25'4 | -0.806577 |
0.195167 | ... | ... | 2'6 | 0'0 | 2'6 | 4260 | 25'1 | 0'0 | 25'1 | ... | ... | -0.87515 |
0.172853 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 4270 | 26'0 | 0'0 | 26'0 | ... | ... | -0.885531 |
0.174514 | ... | ... | 2'3 | 0'0 | 2'3 | 4280 | 26'6 | 0'0 | 26'6 | ... | ... | -0.904794 |
0.161534 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4290 | 27'5 | 0'0 | 27'5 | ... | ... | -0.916008 |
0.158666 | ... | ... | 2'1 | 0'0 | 2'1 | 4300 | 27'6 | -0'6 | 28'4 | ... | ... | -0.998029 |
0.15593 | ... | ... | 2'1 | 0'0 | 2'1 | 4310 | 29'4 | 0'0 | 29'4 | ... | ... | -0.928964 |
0.180217 | ... | ... | 2'0 | 0'7 | 2'7 | 4320 | 30'3 | 0'0 | 30'3 | ... | ... | -0.94086 |
0.140608 | ... | ... | 1'7 | 0'0 | 1'7 | 4330 | 31'2 | 0'0 | 31'2 | ... | ... | -0.953607 |
0.132962 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 32'1 | 0'0 | 32'1 | ... | ... | -0.96775 |
0.125299 | ... | ... | 1'5 | 0'0 | 1'5 | 4350 | 33'0 | 0'0 | 33'0 | ... | ... | -0.984772 |
0.123318 | ... | ... | 1'5 | 0'0 | 1'5 | 4360 | 34'0 | 0'0 | 34'0 | ... | ... | -0.984754 |
0.115762 | ... | ... | 1'4 | 0'0 | 1'4 | 4370 | 34'7 | 0'0 | 34'7 | ... | ... | -0.998029 |
0.108144 | ... | ... | 1'3 | 0'0 | 1'3 | 4380 | 35'6 | 0'0 | 35'6 | ... | ... | -0.998029 |
0.128248 | ... | ... | 1'3 | 0'4 | 1'7 | 4390 | 36'6 | 0'0 | 36'6 | ... | ... | -0.998029 |
0.09894 | ... | ... | 1'2 | 0'0 | 1'2 | 4400 | 37'5 | 0'0 | 37'5 | ... | ... | -0.998029 |
0.109114 | ... | ... | 1'2 | 0'2 | 1'4 | 4410 | 38'5 | 0'0 | 38'5 | ... | ... | -0.998029 |
0.089929 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 39'4 | 0'0 | 39'4 | ... | ... | -0.998029 |
0.08866 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 40'4 | 0'0 | 40'4 | ... | ... | -0.998029 |
0.081051 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 41'3 | 0'0 | 41'3 | ... | ... | -0.998029 |
0.07994 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 42'3 | 0'0 | 42'3 | ... | ... | -0.998029 |
0.072244 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 43'2 | 0'0 | 43'2 | ... | ... | -0.998029 |
0.061817 | ... | ... | 0'6 | 0'0 | 0'6 | 4500 | 47'1 | 0'0 | 47'1 | ... | ... | -0.998029 |
0.043852 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 51'7 | 0'0 | 51'7 | ... | ... | -0.998029 |
0.041405 | ... | ... | 0'3 | 0'1 | 0'4 | 4600 | 56'6 | 0'0 | 56'6 | ... | ... | -0.998029 |
0.03187 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 61'6 | 0'0 | 61'6 | ... | ... | -0.998029 |
0.022398 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 66'5 | 0'0 | 66'5 | ... | ... | -0.998029 |
0.028959 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 71'5 | 0'0 | 71'5 | ... | ... | -0.998029 |
0.01194 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 76'4 | 0'0 | 76'4 | ... | ... | -0.998029 |
0.011439 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 81'4 | 0'0 | 81'4 | ... | ... | -0.998029 |
0.010987 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 86'4 | 0'0 | 86'4 | ... | ... | -0.998029 |
0.010578 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 91'4 | 0'0 | 91'4 | ... | ... | -0.998029 |
0.010207 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 96'4 | 0'0 | 96'4 | ... | ... | -0.998029 |
0.009867 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 101'4 | 0'0 | 101'4 | ... | ... | -0.998029 |
0.009555 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 106'4 | 0'0 | 106'4 | ... | ... | -0.998029 |
0.009268 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 111'4 | 0'0 | 111'4 | ... | ... | -0.998029 |
0.009003 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 116'4 | 0'0 | 116'4 | ... | ... | -0.998029 |
0.008757 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 121'4 | 0'0 | 121'4 | ... | ... | -0.998029 |
0.008528 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 126'4 | 0'0 | 126'4 | ... | ... | -0.998029 |
0.008314 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 131'4 | 0'0 | 131'4 | ... | ... | -0.998029 |
0.008114 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 136'4 | 0'0 | 136'4 | ... | ... | -0.998029 |
0.007927 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 141'4 | 0'0 | 141'4 | ... | ... | -0.998029 |
0.007751 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 146'4 | 0'0 | 146'4 | ... | ... | -0.998029 |
0.007585 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 151'4 | 0'0 | 151'4 | ... | ... | -0.998029 |
0.006436 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 196'4 | 0'0 | 196'4 | ... | ... | -0.998029 |
0.00598 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 221'4 | 0'0 | 221'4 | ... | ... | -0.998029 |
0.005607 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 246'4 | 0'0 | 246'4 | ... | ... | -0.998029 |
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.