Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999855 | ... | ... | 237'7 | 0'0 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002871 |
0.999855 | ... | ... | 227'7 | 0'0 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003048 |
0.999855 | ... | ... | 217'7 | 0'0 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003237 |
0.999855 | ... | ... | 207'7 | 0'0 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
0.999855 | ... | ... | 197'7 | 0'0 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003659 |
0.999855 | ... | ... | 187'7 | 0'0 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003897 |
0.999855 | ... | ... | 177'7 | 0'0 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004156 |
0.999855 | ... | ... | 167'7 | 0'0 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004441 |
0.999855 | ... | ... | 157'7 | 0'0 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004755 |
0.999855 | ... | ... | 147'7 | 0'0 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005103 |
0.999855 | ... | ... | 137'7 | 0'0 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005494 |
0.999855 | ... | ... | 127'7 | 0'0 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005935 |
0.999855 | ... | ... | 122'7 | 0'0 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006178 |
0.999855 | ... | ... | 117'7 | 0'0 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006438 |
0.999855 | ... | ... | 112'7 | 0'0 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006717 |
0.999855 | ... | ... | 107'7 | 0'0 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007019 |
0.999855 | ... | ... | 102'7 | 0'0 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007344 |
0.999855 | ... | ... | 97'7 | 0'0 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007697 |
0.999855 | ... | ... | 92'7 | 0'0 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008082 |
0.999855 | ... | ... | 87'7 | 0'0 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008503 |
0.999855 | ... | ... | 82'7 | 0'0 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008967 |
0.999855 | ... | ... | 77'7 | 0'0 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00948 |
0.999855 | ... | ... | 72'7 | 0'0 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010051 |
0.999855 | ... | ... | 67'7 | 0'0 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010693 |
0.999855 | ... | ... | 62'7 | 0'0 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011418 |
0.999855 | ... | ... | 57'7 | 0'0 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012247 |
0.999855 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013202 |
0.999855 | ... | ... | 47'7 | 0'0 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014321 |
0.999855 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015649 |
0.999855 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017258 |
0.999855 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019252 |
0.999855 | 28'0 | 27'3 | 27'7 | 0'1 | 28'0 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.021802 |
0.999855 | ... | ... | 22'7 | 0'0 | 22'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025198 |
0.999855 | 19'2 | 16'4 | 17'7 | 1'3 | 19'2 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.029985 |
0.999855 | 14'2 | 13'0 | 13'0 | 0'2 | 13'2 | 4250 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.060186 |
0.999855 | 9'6 | 7'4 | 8'2 | 0'4 | 8'6 | 4300 | 0'2 | -0'2 | 0'4 | 0'6 | 0'2 | -0.079831 |
0.999855 | 5'0 | 3'5 | 4'4 | -0'3 | 4'1 | 4350 | 0'6 | -1'0 | 1'6 | 2'1 | 0'6 | -0.219897 |
0.467015 | 2'3 | 1'2 | 1'7 | 0'1 | 2'0 | 4400 | 2'6 | -1'3 | 4'1 | 5'0 | 2'4 | -0.528991 |
0.204703 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4450 | 7'1 | -1'0 | 8'1 | 7'1 | 7'1 | -0.716959 |
0.048524 | 0'2 | 0'1 | 0'3 | -0'2 | 0'1 | 4500 | 11'3 | -1'2 | 12'5 | 12'5 | 11'3 | -0.838165 |
0.037139 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 16'3 | -1'1 | 17'4 | 16'3 | 16'3 | -0.868167 |
0.030546 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 20'7 | -1'4 | 22'3 | 23'0 | 20'6 | -0.933642 |
0.026183 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | -0.844868 |
0.023058 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 31'0 | -1'3 | 32'3 | 31'7 | 31'0 | -0.937429 |
0.020697 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | -0.869134 |
0.018844 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 40'3 | -2'0 | 42'3 | 42'2 | 40'3 | -0.999855 |
0.017345 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.885283 |
0.016105 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | -2'0 | 52'3 | 51'6 | 50'3 | -0.999855 |
0.015061 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 0'0 | 57'3 | ... | ... | -0.896947 |
0.014169 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'0 | -0'3 | 62'3 | 62'0 | 60'6 | -0.914637 |
0.013395 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | -0.905832 |
0.01272 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | -2'0 | 72'3 | 70'3 | 70'3 | -0.999855 |
0.012121 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 0'0 | 77'3 | ... | ... | -0.912864 |
0.01159 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 0'0 | 82'3 | ... | ... | -0.915865 |
0.011113 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 0'0 | 87'3 | ... | ... | -0.918589 |
0.010682 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'1 | -1'2 | 92'3 | 91'1 | 91'1 | -0.962838 |
0.010293 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 0'0 | 97'3 | ... | ... | -0.923355 |
0.009937 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 0'0 | 102'3 | ... | ... | -0.925453 |
0.009611 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 0'0 | 107'3 | ... | ... | -0.927393 |
0.009311 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 0'0 | 112'3 | ... | ... | -0.929191 |
0.009035 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | -0.930863 |
0.008779 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | -0.932424 |
0.008541 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 0'0 | 127'3 | ... | ... | -0.933883 |
0.008319 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 0'0 | 132'3 | ... | ... | -0.935252 |
0.008112 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 0'0 | 137'3 | ... | ... | -0.936538 |
0.007918 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 0'0 | 142'3 | ... | ... | -0.93775 |
0.007565 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | -0.939974 |
0.007251 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | -0.941968 |
0.006971 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 0'0 | 172'3 | ... | ... | -0.943769 |
0.006718 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 0'0 | 182'3 | ... | ... | -0.945402 |
0.006489 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 0'0 | 192'3 | ... | ... | -0.946893 |
0.006281 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 0'0 | 202'3 | ... | ... | -0.948259 |
0.006091 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 0'0 | 212'3 | ... | ... | -0.949515 |
0.005916 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 0'0 | 222'3 | ... | ... | -0.950676 |
0.005755 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 0'0 | 232'3 | ... | ... | -0.951751 |
0.005606 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 0'0 | 242'3 | ... | ... | -0.95275 |
0.005467 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 0'0 | 252'3 | ... | ... | -0.953682 |
0.005338 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 0'0 | 262'3 | ... | ... | -0.954553 |
0.005219 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 0'0 | 272'3 | ... | ... | -0.955369 |
0.005106 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 0'0 | 282'3 | ... | ... | -0.956135 |
0.005001 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 0'0 | 292'3 | ... | ... | -0.956856 |
0.004901 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 0'0 | 302'3 | ... | ... | -0.957535 |
0.004808 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 0'0 | 312'3 | ... | ... | -0.958178 |
0.00472 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 0'0 | 322'3 | ... | ... | -0.958785 |
0.004637 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 0'0 | 332'3 | ... | ... | -0.959361 |
0.004558 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 0'0 | 342'3 | ... | ... | -0.959907 |
0.004483 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 0'0 | 352'3 | ... | ... | -0.960427 |
0.004412 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 0'0 | 362'3 | ... | ... | -0.960922 |
0.004344 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 0'0 | 372'3 | ... | ... | -0.961393 |
0.00428 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 0'0 | 382'3 | ... | ... | -0.961843 |
0.004218 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 0'0 | 392'3 | ... | ... | -0.962273 |
0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 0'0 | 402'3 | ... | ... | -0.962684 |
0.004103 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 0'0 | 412'3 | ... | ... | -0.963078 |
0.00405 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 0'0 | 422'3 | ... | ... | -0.963455 |
0.003998 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 0'0 | 432'3 | ... | ... | -0.963817 |
0.003949 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 0'0 | 442'3 | ... | ... | -0.964165 |
0.003902 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 0'0 | 452'3 | ... | ... | -0.964499 |
0.003856 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 0'0 | 462'3 | ... | ... | -0.96482 |
0.003812 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 0'0 | 472'3 | ... | ... | -0.965129 |
0.00377 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 0'0 | 482'3 | ... | ... | -0.999855 |
0.00373 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 0'0 | 492'3 | ... | ... | -0.999855 |
0.003691 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 0'0 | 502'3 | ... | ... | -0.999855 |
0.003653 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 0'0 | 512'3 | ... | ... | -0.999855 |
0.003616 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 0'0 | 522'3 | ... | ... | -0.999855 |
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.