Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.960083 | ... | ... | 254'4 | 0'0 | 254'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002681 |
0.958387 | ... | ... | 234'4 | 0'0 | 234'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003009 |
0.957561 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003189 |
0.956748 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003383 |
0.955948 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003592 |
0.955159 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003819 |
0.954382 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004065 |
0.953615 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004335 |
0.952858 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004632 |
0.95211 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00496 |
0.951372 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005327 |
0.950641 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00574 |
0.949919 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006208 |
0.949561 | ... | ... | 119'4 | 0'0 | 119'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006466 |
0.949204 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011588 |
0.94885 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012091 |
0.948497 | ... | ... | 104'4 | 0'0 | 104'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012634 |
0.948146 | ... | ... | 99'4 | 0'0 | 99'4 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017954 |
0.947796 | ... | ... | 94'4 | 0'0 | 94'4 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023246 |
0.944173 | ... | ... | 89'5 | 0'0 | 89'5 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024382 |
0.940272 | ... | ... | 84'6 | 0'0 | 84'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030078 |
0.936054 | ... | ... | 79'7 | 0'0 | 79'7 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | -0.040054 |
0.931469 | ... | ... | 75'0 | 0'0 | 75'0 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.046237 |
0.923051 | ... | ... | 70'2 | 0'0 | 70'2 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.056638 |
0.910844 | ... | ... | 65'5 | 0'0 | 65'5 | 3900 | 1'4 | 0'0 | 1'4 | ... | ... | -0.067411 |
0.898111 | ... | ... | 61'0 | 0'0 | 61'0 | 3950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.085424 |
0.881726 | ... | ... | 56'4 | 0'0 | 56'4 | 4000 | 2'4 | 0'0 | 2'4 | ... | ... | -0.103502 |
0.861923 | ... | ... | 52'1 | 0'0 | 52'1 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | -0.124815 |
0.836557 | ... | ... | 48'0 | 0'0 | 48'0 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.149075 |
0.80877 | ... | ... | 44'0 | 0'0 | 44'0 | 4150 | 4'7 | 0'0 | 4'7 | ... | ... | -0.178181 |
0.776939 | ... | ... | 40'2 | 0'0 | 40'2 | 4200 | 6'0 | 0'0 | 6'0 | ... | ... | -0.209261 |
0.743511 | ... | ... | 36'5 | 0'0 | 36'5 | 4250 | 7'3 | 0'0 | 7'3 | ... | ... | -0.243744 |
0.707325 | ... | ... | 33'2 | 0'0 | 33'2 | 4300 | 9'0 | 0'0 | 9'0 | ... | ... | -0.280708 |
0.669228 | ... | ... | 30'1 | 0'0 | 30'1 | 4350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.318405 |
0.630624 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 12'6 | 0'0 | 12'6 | ... | ... | -0.357525 |
0.591093 | ... | ... | 24'3 | 0'0 | 24'3 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | -0.397314 |
0.55136 | ... | ... | 21'7 | 0'0 | 21'7 | 4500 | 17'4 | 0'0 | 17'4 | ... | ... | -0.437058 |
0.512126 | ... | ... | 19'5 | 0'0 | 19'5 | 4550 | 20'1 | 0'0 | 20'1 | ... | ... | -0.476232 |
0.473667 | ... | ... | 17'4 | 0'0 | 17'4 | 4600 | 23'0 | 0'0 | 23'0 | ... | ... | -0.514494 |
0.436583 | ... | ... | 15'5 | 0'0 | 15'5 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | -0.551798 |
0.400699 | ... | ... | 13'7 | 0'0 | 13'7 | 4700 | 29'2 | 0'0 | 29'2 | ... | ... | -0.58729 |
0.367109 | ... | ... | 12'3 | 0'0 | 12'3 | 4750 | 32'6 | 0'0 | 32'6 | ... | ... | -0.620297 |
0.335226 | ... | ... | 11'0 | 0'0 | 11'0 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | -0.65267 |
0.306578 | ... | ... | 9'7 | 0'0 | 9'7 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | -0.68202 |
0.278575 | ... | ... | 8'6 | 0'0 | 8'6 | 4900 | 44'0 | 0'0 | 44'0 | ... | ... | -0.707697 |
0.254399 | ... | ... | 7'7 | 0'0 | 7'7 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | -0.732614 |
0.230813 | ... | ... | 7'0 | 0'0 | 7'0 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | -0.755194 |
0.209609 | ... | ... | 6'2 | 0'0 | 6'2 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | -0.775282 |
0.190962 | ... | ... | 5'5 | 0'0 | 5'5 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | -0.794869 |
0.172732 | ... | ... | 5'0 | 0'0 | 5'0 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | -0.811884 |
0.157187 | ... | ... | 4'4 | 0'0 | 4'4 | 5200 | 69'4 | 0'0 | 69'4 | ... | ... | -0.826153 |
0.144506 | ... | ... | 4'1 | 0'0 | 4'1 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | -0.839981 |
0.129599 | ... | ... | 3'5 | 0'0 | 3'5 | 5300 | 78'5 | 0'0 | 78'5 | ... | ... | -0.850955 |
0.120256 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 83'2 | 0'0 | 83'2 | ... | ... | -0.861539 |
0.108491 | ... | ... | 3'0 | 0'0 | 3'0 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | -0.87181 |
0.099743 | ... | ... | 2'6 | 0'0 | 2'6 | 5450 | 92'5 | 0'0 | 92'5 | ... | ... | -0.879141 |
0.091226 | ... | ... | 2'4 | 0'0 | 2'4 | 5500 | 97'3 | 0'0 | 97'3 | ... | ... | -0.886177 |
0.085873 | ... | ... | 2'3 | 0'0 | 2'3 | 5550 | 102'1 | 0'0 | 102'1 | ... | ... | -0.892962 |
0.077744 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 106'7 | 0'0 | 106'7 | ... | ... | -0.899534 |
0.06802 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | -0.90656 |
0.058879 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 126'2 | 0'0 | 126'2 | ... | ... | -0.91568 |
0.050159 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 136'1 | 0'0 | 136'1 | ... | ... | -0.918784 |
0.041715 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 145'7 | 0'0 | 145'7 | ... | ... | -0.924198 |
0.036848 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 155'6 | 0'0 | 155'6 | ... | ... | -0.926615 |
0.032207 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 165'5 | 0'0 | 165'5 | ... | ... | -0.928801 |
0.027737 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 175'5 | 0'0 | 175'5 | ... | ... | -0.928339 |
0.026858 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | -0.930213 |
0.022678 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 195'4 | 0'0 | 195'4 | ... | ... | -0.929639 |
0.018545 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.929066 |
0.018035 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.928497 |
0.014016 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.927931 |
0.013662 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.927367 |
0.013334 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.926805 |
0.009419 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.926246 |
0.009208 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | -0.925689 |
0.00901 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.925135 |
0.008825 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | -0.924583 |
0.008651 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.924034 |
0.008487 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | -0.923487 |
0.008333 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | -0.922941 |
0.00463 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | -0.922399 |
0.004549 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | -0.921858 |
0.004472 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 345'4 | 0'0 | 345'4 | ... | ... | -0.921319 |
0.004399 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 355'4 | 0'0 | 355'4 | ... | ... | -0.920782 |
0.00433 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 365'4 | 0'0 | 365'4 | ... | ... | -0.920248 |
0.004265 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 375'4 | 0'0 | 375'4 | ... | ... | -0.919715 |
0.004202 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 385'4 | 0'0 | 385'4 | ... | ... | -0.919184 |
0.004142 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 395'4 | 0'0 | 395'4 | ... | ... | -0.918656 |
0.004084 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 405'4 | 0'0 | 405'4 | ... | ... | -0.918129 |
0.00403 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 415'4 | 0'0 | 415'4 | ... | ... | -0.917603 |
0.003977 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 425'4 | 0'0 | 425'4 | ... | ... | -0.91708 |
0.003927 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 435'4 | 0'0 | 435'4 | ... | ... | -0.916559 |
0.003879 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 445'4 | 0'0 | 445'4 | ... | ... | -0.916039 |
0.003832 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 455'4 | 0'0 | 455'4 | ... | ... | -0.915521 |
0.003788 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 465'4 | 0'0 | 465'4 | ... | ... | -0.915005 |
0.003745 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 475'4 | 0'0 | 475'4 | ... | ... | -0.91449 |
0.003704 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 485'4 | 0'0 | 485'4 | ... | ... | -0.913977 |
0.003664 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 495'4 | 0'0 | 495'4 | ... | ... | -0.913466 |
0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 505'4 | 0'0 | 505'4 | ... | ... | -0.912956 |
0.003589 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 515'4 | 0'0 | 515'4 | ... | ... | -0.912448 |
0.003553 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 525'4 | 0'0 | 525'4 | ... | ... | -0.911941 |
0.003518 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 535'4 | 0'0 | 535'4 | ... | ... | -0.911436 |
0.003485 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 545'4 | 0'0 | 545'4 | ... | ... | -0.910933 |
0.003452 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 555'4 | 0'0 | 555'4 | ... | ... | -0.91043 |
0.003421 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 565'4 | 0'0 | 565'4 | ... | ... | -0.90993 |
0.002988 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 745'4 | 0'0 | 745'4 | ... | ... | -0.901148 |
0.002899 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 795'4 | 0'0 | 795'4 | ... | ... | -0.898778 |
0.00282 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 845'4 | 0'0 | 845'4 | ... | ... | -0.896435 |
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.