Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98748 | ... | ... | 87'1 | 6'4 | 93'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008068 |
0.987058 | ... | ... | 82'1 | 6'4 | 88'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008499 |
0.986596 | ... | ... | 77'1 | 6'4 | 83'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008973 |
0.986087 | ... | ... | 72'1 | 6'4 | 78'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009499 |
0.985522 | ... | ... | 67'1 | 6'4 | 73'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010084 |
0.98489 | ... | ... | 62'1 | 6'4 | 68'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010743 |
0.984177 | ... | ... | 57'1 | 6'4 | 63'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011488 |
0.983362 | ... | ... | 52'1 | 6'4 | 58'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012342 |
0.982422 | ... | ... | 47'1 | 6'4 | 53'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013328 |
0.98132 | ... | ... | 42'1 | 6'4 | 48'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014486 |
0.980008 | ... | ... | 37'1 | 6'4 | 43'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015866 |
0.97841 | ... | ... | 32'1 | 6'4 | 38'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017544 |
0.964019 | ... | ... | 27'3 | 6'3 | 33'6 | 3750 | 0'2 | -0'1 | 0'3 | 0'2 | 0'1 | -0.032648 |
0.962486 | ... | ... | 25'3 | 6'3 | 31'6 | 3770 | 0'2 | -0'1 | 0'3 | ... | ... | -0.034226 |
0.961659 | ... | ... | 24'3 | 6'3 | 30'6 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.035077 |
0.960786 | ... | ... | 23'4 | 6'2 | 29'6 | 3790 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.035975 |
0.959863 | ... | ... | 22'4 | 6'2 | 28'6 | 3800 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.036923 |
0.958886 | ... | ... | 21'4 | 6'2 | 27'6 | 3810 | 0'2 | -0'2 | 0'4 | ... | ... | -0.037927 |
0.945594 | ... | ... | 20'5 | 6'2 | 26'7 | 3820 | 0'3 | -0'2 | 0'5 | 0'3 | 0'2 | -0.05159 |
0.944175 | ... | ... | 19'5 | 6'2 | 25'7 | 3830 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | -0.053037 |
0.942666 | ... | ... | 18'6 | 6'1 | 24'7 | 3840 | 0'3 | -0'3 | 0'6 | ... | ... | -0.054575 |
0.941056 | ... | ... | 17'7 | 6'0 | 23'7 | 3850 | 0'3 | -0'4 | 0'7 | 0'4 | 0'2 | -0.056216 |
0.939336 | ... | ... | 16'7 | 6'0 | 22'7 | 3860 | 0'3 | -0'4 | 0'7 | 0'4 | 0'3 | -0.057968 |
0.93749 | 19'6 | 19'4 | 16'0 | 5'7 | 21'7 | 3870 | 0'3 | -0'5 | 1'0 | 0'5 | 0'5 | -0.059846 |
0.923023 | ... | ... | 15'1 | 5'7 | 21'0 | 3880 | 0'4 | -0'5 | 1'1 | ... | ... | -0.074573 |
0.920517 | ... | ... | 14'2 | 5'6 | 20'0 | 3890 | 0'4 | -0'6 | 1'2 | ... | ... | -0.077115 |
0.906103 | 19'0 | 19'0 | 13'3 | 5'6 | 19'1 | 3900 | 0'5 | -0'6 | 1'3 | 0'7 | 0'5 | -0.091729 |
0.902819 | ... | ... | 12'5 | 5'4 | 18'1 | 3910 | 0'5 | -1'0 | 1'5 | ... | ... | -0.09505 |
0.888108 | ... | ... | 11'6 | 5'4 | 17'2 | 3920 | 0'6 | -1'0 | 1'6 | 0'6 | 0'6 | -0.109924 |
0.873474 | ... | ... | 11'0 | 5'3 | 16'3 | 3930 | 0'7 | -1'1 | 2'0 | 0'7 | 0'7 | -0.124693 |
0.858751 | 13'2 | 11'7 | 10'2 | 5'2 | 15'4 | 3940 | 1'0 | -1'2 | 2'2 | 1'1 | 1'0 | -0.139538 |
0.843803 | ... | ... | 9'4 | 5'1 | 14'5 | 3950 | 1'1 | -1'3 | 2'4 | 1'3 | 1'0 | -0.154591 |
0.828493 | ... | ... | 8'6 | 5'0 | 13'6 | 3960 | 1'2 | -1'4 | 2'6 | ... | ... | -0.169995 |
0.812686 | ... | ... | 8'1 | 4'6 | 12'7 | 3970 | 1'3 | -1'6 | 3'1 | 1'4 | 1'4 | -0.185889 |
0.79624 | 12'7 | 11'6 | 7'4 | 4'4 | 12'0 | 3980 | 1'4 | -2'0 | 3'4 | 2'1 | 1'3 | -0.202414 |
0.771969 | ... | ... | 6'7 | 4'3 | 11'2 | 3990 | 1'6 | -2'1 | 3'7 | 2'1 | 1'4 | -0.226788 |
0.747847 | 11'4 | 6'2 | 6'2 | 4'2 | 10'4 | 4000 | 2'1 | -2'1 | 4'2 | 2'4 | 1'6 | -0.256898 |
0.718348 | ... | ... | 5'5 | 4'2 | 9'7 | 4010 | 2'3 | -2'2 | 4'5 | 2'6 | 2'3 | -0.280583 |
0.694285 | 10'4 | 8'5 | 5'1 | 4'0 | 9'1 | 4020 | 2'5 | -2'4 | 5'1 | 2'6 | 2'2 | -0.304705 |
0.669515 | 8'2 | 8'2 | 4'5 | 3'6 | 8'3 | 4030 | 2'7 | -2'6 | 5'5 | 2'7 | 2'6 | -0.329525 |
0.640538 | 6'4 | 5'1 | 4'2 | 3'4 | 7'6 | 4040 | 3'2 | -3'0 | 6'2 | 5'7 | 2'6 | -0.358551 |
0.611603 | 8'5 | 5'0 | 3'7 | 3'2 | 7'1 | 4050 | 3'5 | -3'2 | 6'7 | 4'0 | 3'1 | -0.387523 |
0.580706 | 7'0 | 6'0 | 3'4 | 3'1 | 6'5 | 4060 | 4'1 | -3'3 | 7'4 | 4'2 | 3'6 | -0.418448 |
0.551529 | 6'6 | 3'6 | 3'1 | 2'7 | 6'0 | 4070 | 4'4 | -3'5 | 8'1 | 5'4 | 4'0 | -0.447644 |
0.521365 | 5'7 | 5'2 | 2'6 | 2'5 | 5'3 | 4080 | 4'7 | -3'7 | 8'6 | 5'4 | 4'2 | -0.477816 |
0.490342 | 5'7 | 4'6 | 2'4 | 2'3 | 4'7 | 4090 | 5'3 | -4'1 | 9'4 | 6'0 | 4'7 | -0.508837 |
0.460327 | 5'5 | 3'2 | 2'2 | 2'2 | 4'4 | 4100 | 6'0 | -4'2 | 10'2 | 7'4 | 5'1 | -0.538843 |
0.431146 | 5'2 | 2'5 | 2'0 | 2'1 | 4'1 | 4110 | 6'5 | -4'3 | 11'0 | 6'6 | 6'0 | -0.568003 |
0.39977 | 4'2 | 3'5 | 1'7 | 1'6 | 3'5 | 4120 | 7'1 | -4'6 | 11'7 | 7'3 | 6'5 | -0.599349 |
0.370523 | 3'7 | 3'4 | 1'5 | 1'5 | 3'2 | 4130 | 7'6 | -4'7 | 12'5 | 8'1 | 7'1 | -0.628556 |
0.341078 | 3'6 | 3'0 | 1'4 | 1'3 | 2'7 | 4140 | 8'3 | -5'1 | 13'4 | ... | ... | -0.65795 |
0.316071 | 3'4 | 2'3 | 1'2 | 1'3 | 2'5 | 4150 | 9'1 | -5'1 | 14'2 | 10'0 | 10'0 | -0.682903 |
0.291651 | 3'0 | 2'4 | 1'1 | 1'2 | 2'3 | 4160 | 9'7 | -5'2 | 15'1 | ... | ... | -0.70726 |
0.267557 | 2'4 | 2'3 | 1'0 | 1'1 | 2'1 | 4170 | 10'5 | -5'3 | 16'0 | ... | ... | -0.731282 |
0.250218 | 2'1 | 2'0 | 0'7 | 1'1 | 2'0 | 4180 | 11'3 | -5'4 | 16'7 | ... | ... | -0.755211 |
0.226777 | 2'2 | 2'2 | 0'7 | 0'7 | 1'6 | 4190 | 12'1 | -5'6 | 17'7 | 11'2 | 11'2 | -0.779324 |
0.210753 | 2'1 | 1'3 | 0'6 | 0'7 | 1'5 | 4200 | 13'1 | -5'5 | 18'6 | 13'0 | 12'0 | -0.787859 |
0.195333 | 1'3 | 1'3 | 0'5 | 0'7 | 1'4 | 4210 | 14'0 | -5'5 | 19'5 | ... | ... | -0.803201 |
0.180391 | ... | ... | 0'5 | 0'6 | 1'3 | 4220 | 14'7 | -5'6 | 20'5 | 14'3 | 14'3 | -0.818057 |
0.165818 | 1'4 | 1'3 | 0'4 | 0'6 | 1'2 | 4230 | 15'6 | -5'6 | 21'4 | ... | ... | -0.832539 |
0.151505 | 1'0 | 1'0 | 0'4 | 0'5 | 1'1 | 4240 | 16'5 | -5'7 | 22'4 | ... | ... | -0.84675 |
0.137344 | 1'2 | 0'7 | 0'4 | 0'4 | 1'0 | 4250 | 17'4 | -6'0 | 23'4 | 17'4 | 17'4 | -0.860797 |
0.123222 | 0'7 | 0'7 | 0'3 | 0'4 | 0'7 | 4260 | 18'3 | -6'0 | 24'3 | ... | ... | -0.87479 |
0.109013 | 0'7 | 0'6 | 0'3 | 0'3 | 0'6 | 4270 | 19'2 | -6'1 | 25'3 | ... | ... | -0.888852 |
0.094563 | 0'7 | 0'7 | 0'3 | 0'2 | 0'5 | 4280 | 20'1 | -6'2 | 26'3 | ... | ... | -0.903124 |
0.091802 | 0'6 | 0'6 | 0'3 | 0'2 | 0'5 | 4290 | 21'1 | -6'2 | 27'3 | ... | ... | -0.905847 |
0.089235 | 0'6 | 0'4 | 0'2 | 0'3 | 0'5 | 4300 | 22'1 | -6'1 | 28'2 | ... | ... | -0.908374 |
0.08684 | ... | ... | 0'2 | 0'3 | 0'5 | 4310 | 23'1 | -6'1 | 29'2 | ... | ... | -0.910729 |
0.073242 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4320 | 24'0 | -6'2 | 30'2 | ... | ... | -0.924111 |
0.071373 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4330 | 25'0 | -6'2 | 31'2 | ... | ... | -0.925941 |
0.057404 | ... | ... | 0'2 | 0'1 | 0'3 | 4340 | 25'7 | -6'3 | 32'2 | ... | ... | -0.939628 |
0.056001 | ... | ... | 0'2 | 0'1 | 0'3 | 4350 | 26'7 | -6'3 | 33'2 | 27'3 | 27'3 | -0.940995 |
0.054679 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4360 | 27'7 | -6'3 | 34'2 | ... | ... | -0.94228 |
0.04023 | 0'3 | 0'3 | 0'1 | 0'1 | 0'2 | 4370 | 28'6 | -6'3 | 35'1 | ... | ... | -0.956324 |
0.039308 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4380 | 29'6 | -6'3 | 36'1 | ... | ... | -0.95721 |
0.038437 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4390 | 30'6 | -6'3 | 37'1 | ... | ... | -0.958046 |
0.037611 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4400 | 31'6 | -6'3 | 38'1 | 32'2 | 31'6 | -0.958837 |
0.036827 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4410 | 32'6 | -6'3 | 39'1 | ... | ... | -0.959587 |
0.036082 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4420 | 33'6 | -6'3 | 40'1 | ... | ... | -0.960299 |
0.021189 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 34'5 | -6'4 | 41'1 | ... | ... | -0.974491 |
0.020764 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 35'5 | -6'4 | 42'1 | ... | ... | -0.974883 |
0.020359 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 36'5 | -6'4 | 43'1 | ... | ... | -0.975257 |
0.019973 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 37'5 | -6'4 | 44'1 | ... | ... | -0.975612 |
0.018588 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 41'5 | -6'4 | 48'1 | ... | ... | -0.976877 |
0.017149 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 46'5 | -6'4 | 53'1 | ... | ... | -0.978179 |
0.015954 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 51'5 | -6'4 | 58'1 | ... | ... | -0.979247 |
0.014945 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 56'5 | -6'4 | 63'1 | ... | ... | -0.980139 |
0.014079 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 61'5 | -6'4 | 68'1 | ... | ... | -0.980894 |
0.013328 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 66'5 | -6'4 | 73'1 | ... | ... | -0.981542 |
0.01267 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 71'5 | -6'4 | 78'1 | ... | ... | -0.982101 |
0.012087 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 76'5 | -6'4 | 83'1 | ... | ... | -0.982589 |
0.011569 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 81'5 | -6'4 | 88'1 | ... | ... | -0.983019 |
0.011102 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 86'5 | -6'4 | 93'1 | ... | ... | -0.983399 |
0.01068 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 91'5 | -6'4 | 98'1 | ... | ... | -0.983737 |
0.010299 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 96'5 | -6'4 | 103'1 | ... | ... | -0.984039 |
0.009949 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 101'5 | -6'4 | 108'1 | ... | ... | -0.98431 |
0.00963 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 106'5 | -6'4 | 113'1 | ... | ... | -0.984555 |
0.009335 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 111'5 | -6'4 | 118'1 | ... | ... | -0.984776 |
0.009063 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 116'5 | -6'4 | 123'1 | ... | ... | -0.984976 |
0.008812 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 121'5 | -6'4 | 128'1 | ... | ... | -0.985159 |
0.008578 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 126'5 | -6'4 | 133'1 | ... | ... | -0.985325 |
0.008359 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 131'5 | -6'3 | 138'0 | ... | ... | -0.985477 |
0.008155 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 136'5 | -6'3 | 143'0 | ... | ... | -0.985615 |
0.007964 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 141'5 | -6'3 | 148'0 | ... | ... | -0.985742 |
0.007785 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 146'5 | -6'3 | 153'0 | ... | ... | -0.985859 |
0.006553 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 191'4 | -6'4 | 198'0 | ... | ... | -0.991303 |
0.006071 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 216'4 | -6'4 | 223'0 | ... | ... | -0.991111 |
0.005679 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 241'4 | -6'4 | 248'0 | ... | ... | -0.990922 |
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.