Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.925755 | ... | ... | 215'0 | 8'6 | 223'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003192 |
0.924332 | ... | ... | 205'0 | 8'6 | 213'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003387 |
0.922932 | ... | ... | 195'0 | 8'6 | 203'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003597 |
0.921552 | ... | ... | 185'0 | 8'6 | 193'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003824 |
0.920191 | ... | ... | 175'0 | 8'6 | 183'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007053 |
0.918849 | ... | ... | 165'0 | 8'6 | 173'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007516 |
0.917524 | ... | ... | 155'0 | 8'6 | 163'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010965 |
0.916215 | ... | ... | 145'0 | 8'6 | 153'6 | 3000 | 0'3 | -0'1 | 0'4 | ... | ... | -0.011725 |
0.914922 | ... | ... | 135'0 | 8'6 | 143'6 | 3100 | 0'4 | -0'1 | 0'5 | ... | ... | -0.015603 |
0.913644 | ... | ... | 125'0 | 8'6 | 133'6 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02256 |
0.91238 | ... | ... | 115'0 | 8'6 | 123'6 | 3300 | 1'0 | -0'1 | 1'1 | ... | ... | -0.029801 |
0.909398 | ... | ... | 105'2 | 8'5 | 113'7 | 3400 | 1'3 | -0'1 | 1'4 | ... | ... | -0.040059 |
0.906891 | ... | ... | 100'4 | 8'4 | 109'0 | 3450 | 1'4 | -0'2 | 1'6 | ... | ... | -0.044175 |
0.902408 | ... | ... | 95'6 | 8'4 | 104'2 | 3500 | 1'6 | -0'3 | 2'1 | ... | ... | -0.050918 |
0.897653 | ... | ... | 91'1 | 8'3 | 99'4 | 3550 | 2'1 | -0'2 | 2'3 | ... | ... | -0.060114 |
0.890789 | ... | ... | 86'4 | 8'3 | 94'7 | 3600 | 2'4 | -0'3 | 2'7 | ... | ... | -0.069389 |
0.88358 | ... | ... | 82'0 | 8'2 | 90'2 | 3650 | 2'7 | -0'3 | 3'2 | ... | ... | -0.078839 |
0.874233 | ... | ... | 77'5 | 8'1 | 85'6 | 3700 | 3'3 | -0'4 | 3'7 | ... | ... | -0.09052 |
0.862817 | ... | ... | 73'3 | 8'0 | 81'3 | 3750 | 4'0 | -0'4 | 4'4 | ... | ... | -0.104222 |
0.849453 | ... | ... | 69'1 | 8'0 | 77'1 | 3800 | 4'5 | -0'6 | 5'3 | ... | ... | -0.118043 |
0.834291 | ... | ... | 65'1 | 7'7 | 73'0 | 3850 | 5'4 | -0'6 | 6'2 | ... | ... | -0.135289 |
0.818851 | ... | ... | 61'2 | 7'5 | 68'7 | 3900 | 6'3 | -1'0 | 7'3 | ... | ... | -0.152517 |
0.800454 | ... | ... | 57'4 | 7'4 | 65'0 | 3950 | 7'3 | -1'1 | 8'4 | 8'1 | 8'1 | -0.17124 |
0.780732 | ... | ... | 54'0 | 7'2 | 61'2 | 4000 | 8'4 | -1'3 | 9'7 | 8'3 | 8'2 | -0.191294 |
0.759831 | ... | ... | 50'4 | 7'1 | 57'5 | 4050 | 9'7 | -1'4 | 11'3 | ... | ... | -0.213563 |
0.737891 | ... | ... | 47'2 | 6'7 | 54'1 | 4100 | 11'2 | -1'6 | 13'0 | ... | ... | -0.23571 |
0.714279 | ... | ... | 44'1 | 6'6 | 50'7 | 4150 | 12'7 | -2'0 | 14'7 | 14'2 | 12'4 | -0.259543 |
0.690753 | ... | ... | 41'2 | 6'3 | 47'5 | 4200 | 14'5 | -2'1 | 16'6 | 14'5 | 14'5 | -0.283915 |
0.666032 | ... | ... | 38'3 | 6'2 | 44'5 | 4250 | 16'4 | -2'3 | 18'7 | ... | ... | -0.308722 |
0.641371 | ... | ... | 35'6 | 5'7 | 41'5 | 4300 | 18'3 | -2'6 | 21'1 | ... | ... | -0.333464 |
0.615963 | ... | ... | 33'2 | 5'5 | 38'7 | 4350 | 20'5 | -2'7 | 23'4 | ... | ... | -0.359237 |
0.590254 | 36'3 | 36'3 | 31'0 | 5'3 | 36'3 | 4400 | 22'7 | -3'1 | 26'0 | 23'1 | 23'1 | -0.38475 |
0.564782 | ... | ... | 28'6 | 5'1 | 33'7 | 4450 | 25'2 | -3'4 | 28'6 | 27'4 | 27'4 | -0.410304 |
0.539366 | 30'4 | 30'3 | 26'5 | 4'7 | 31'4 | 4500 | 27'7 | -3'6 | 31'5 | 28'3 | 28'3 | -0.435744 |
0.51427 | ... | ... | 24'6 | 4'5 | 29'3 | 4550 | 30'5 | -3'7 | 34'4 | ... | ... | -0.460814 |
0.489638 | 26'7 | 23'0 | 23'0 | 4'3 | 27'3 | 4600 | 33'4 | -4'1 | 37'5 | 34'0 | 34'0 | -0.485422 |
0.465566 | ... | ... | 21'2 | 4'2 | 25'4 | 4650 | 36'4 | -4'2 | 40'6 | ... | ... | -0.509471 |
0.44169 | 22'4 | 20'4 | 19'5 | 4'0 | 23'5 | 4700 | 39'4 | -4'5 | 44'1 | ... | ... | -0.533326 |
0.418945 | ... | ... | 18'1 | 3'7 | 22'0 | 4750 | 42'6 | -4'6 | 47'4 | ... | ... | -0.556052 |
0.396419 | 20'2 | 19'6 | 16'6 | 3'5 | 20'3 | 4800 | 46'0 | -5'0 | 51'0 | ... | ... | -0.57856 |
0.373949 | 18'4 | 18'4 | 15'4 | 3'2 | 18'6 | 4850 | 49'3 | -5'2 | 54'5 | ... | ... | -0.600272 |
0.353049 | 16'0 | 16'0 | 14'2 | 3'1 | 17'3 | 4900 | 52'7 | -5'4 | 58'3 | ... | ... | -0.62107 |
0.333188 | ... | ... | 13'2 | 2'7 | 16'1 | 4950 | 56'4 | -5'5 | 62'1 | ... | ... | -0.640835 |
0.314483 | 15'0 | 12'5 | 12'2 | 2'6 | 15'0 | 5000 | 60'2 | -5'7 | 66'1 | ... | ... | -0.659451 |
0.297052 | ... | ... | 11'2 | 2'6 | 14'0 | 5050 | 64'1 | -6'0 | 70'1 | ... | ... | -0.676802 |
0.279869 | ... | ... | 10'4 | 2'4 | 13'0 | 5100 | 68'1 | -6'0 | 74'1 | ... | ... | -0.692778 |
0.264048 | 10'3 | 10'3 | 9'5 | 2'4 | 12'1 | 5150 | 72'1 | -6'2 | 78'3 | ... | ... | -0.70846 |
0.248432 | ... | ... | 9'0 | 2'2 | 11'2 | 5200 | 76'1 | -6'3 | 82'4 | ... | ... | -0.723932 |
0.232939 | ... | ... | 8'3 | 2'0 | 10'3 | 5250 | 80'2 | -6'5 | 86'7 | ... | ... | -0.737956 |
0.218907 | 8'2 | 8'2 | 7'6 | 1'7 | 9'5 | 5300 | 84'3 | -6'7 | 91'2 | ... | ... | -0.751792 |
0.204987 | ... | ... | 7'2 | 1'5 | 8'7 | 5350 | 88'5 | -7'0 | 95'5 | ... | ... | -0.764069 |
0.194199 | 8'2 | 7'1 | 6'6 | 1'5 | 8'3 | 5400 | 93'0 | -7'0 | 100'0 | ... | ... | -0.774687 |
0.182055 | ... | ... | 6'2 | 1'4 | 7'6 | 5450 | 97'3 | -7'1 | 104'4 | ... | ... | -0.785071 |
0.173261 | ... | ... | 5'7 | 1'4 | 7'3 | 5500 | 101'7 | -7'2 | 109'1 | ... | ... | -0.793713 |
0.163026 | ... | ... | 5'4 | 1'3 | 6'7 | 5550 | 106'3 | -7'2 | 113'5 | ... | ... | -0.802126 |
0.154615 | ... | ... | 5'1 | 1'3 | 6'4 | 5600 | 110'7 | -7'3 | 118'2 | ... | ... | -0.810338 |
0.146364 | ... | ... | 4'7 | 1'2 | 6'1 | 5650 | 115'4 | -7'3 | 122'7 | ... | ... | -0.816752 |
0.138247 | ... | ... | 4'5 | 1'1 | 5'6 | 5700 | 120'0 | -7'5 | 127'5 | ... | ... | -0.824613 |
0.130235 | ... | ... | 4'2 | 1'1 | 5'3 | 5750 | 124'5 | -7'6 | 132'3 | ... | ... | -0.830672 |
0.124172 | ... | ... | 4'0 | 1'1 | 5'1 | 5800 | 129'2 | -7'6 | 137'0 | ... | ... | -0.836574 |
0.110497 | ... | ... | 3'5 | 0'7 | 4'4 | 5900 | 138'5 | -8'0 | 146'5 | ... | ... | -0.846256 |
0.099075 | ... | ... | 3'2 | 0'6 | 4'0 | 6000 | 148'1 | -8'0 | 156'1 | ... | ... | -0.853706 |
0.089974 | ... | ... | 2'7 | 0'6 | 3'5 | 6100 | 157'6 | -8'1 | 165'7 | ... | ... | -0.859 |
0.081159 | ... | ... | 2'5 | 0'5 | 3'2 | 6200 | 167'3 | -8'2 | 175'5 | ... | ... | -0.863919 |
0.074688 | ... | ... | 2'3 | 0'5 | 3'0 | 6300 | 177'0 | -8'3 | 185'3 | ... | ... | -0.868512 |
0.06845 | 2'2 | 2'2 | 2'2 | 0'4 | 2'6 | 6400 | 186'7 | -8'3 | 195'2 | ... | ... | -0.86954 |
0.062401 | ... | ... | 2'0 | 0'4 | 2'4 | 6500 | 196'5 | -8'4 | 205'1 | ... | ... | -0.872016 |
0.056501 | ... | ... | 1'7 | 0'3 | 2'2 | 6600 | 206'4 | -8'4 | 215'0 | ... | ... | -0.872742 |
0.052957 | 2'0 | 2'0 | 1'6 | 0'3 | 2'1 | 6700 | 216'3 | -8'5 | 225'0 | ... | ... | -0.873365 |
0.049548 | 1'5 | 1'5 | 1'5 | 0'3 | 2'0 | 6800 | 226'2 | -8'6 | 235'0 | ... | ... | -0.873898 |
0.046257 | ... | ... | 1'4 | 0'3 | 1'7 | 6900 | 236'2 | -8'6 | 245'0 | ... | ... | -0.872911 |
0.043066 | ... | ... | 1'4 | 0'2 | 1'6 | 7000 | 246'2 | -8'6 | 255'0 | ... | ... | -0.871928 |
0.039962 | 1'3 | 1'3 | 1'3 | 0'2 | 1'5 | 7100 | 256'2 | -8'6 | 265'0 | ... | ... | -0.870949 |
0.036932 | ... | ... | 1'2 | 0'2 | 1'4 | 7200 | 266'2 | -8'6 | 275'0 | ... | ... | -0.869975 |
0.033962 | ... | ... | 1'1 | 0'2 | 1'3 | 7300 | 276'2 | -8'6 | 285'0 | ... | ... | -0.869006 |
0.033348 | ... | ... | 1'1 | 0'2 | 1'3 | 7400 | 286'2 | -8'6 | 295'0 | ... | ... | -0.86804 |
0.030497 | ... | ... | 1'0 | 0'2 | 1'2 | 7500 | 296'2 | -8'6 | 305'0 | ... | ... | -0.867078 |
0.027677 | ... | ... | 1'0 | 0'1 | 1'1 | 7600 | 306'2 | -8'6 | 315'0 | ... | ... | -0.86612 |
0.027225 | ... | ... | 0'7 | 0'2 | 1'1 | 7700 | 316'2 | -8'6 | 325'0 | ... | ... | -0.865166 |
0.024482 | ... | ... | 0'7 | 0'1 | 1'0 | 7800 | 326'2 | -8'6 | 335'0 | ... | ... | -0.864216 |
0.024107 | ... | ... | 0'7 | 0'1 | 1'0 | 7900 | 336'2 | -8'6 | 345'0 | ... | ... | -0.86327 |
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.