Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993006 | ... | ... | 277'4 | 4'0 | 281'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002439 |
0.992864 | ... | ... | 267'4 | 4'0 | 271'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002572 |
0.992724 | ... | ... | 257'4 | 4'0 | 261'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002712 |
0.992587 | ... | ... | 247'4 | 4'0 | 251'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002862 |
0.992452 | ... | ... | 237'4 | 4'0 | 241'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003021 |
0.992318 | ... | ... | 227'4 | 4'0 | 231'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00319 |
0.992187 | ... | ... | 217'4 | 4'0 | 221'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
0.992058 | ... | ... | 207'4 | 4'0 | 211'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003569 |
0.99193 | ... | ... | 197'4 | 4'0 | 201'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003781 |
0.991804 | ... | ... | 187'4 | 4'0 | 191'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004011 |
0.991679 | ... | ... | 177'4 | 4'0 | 181'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004262 |
0.991556 | ... | ... | 167'4 | 4'0 | 171'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004538 |
0.991495 | ... | ... | 162'4 | 4'0 | 166'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004686 |
0.991434 | ... | ... | 157'4 | 4'0 | 161'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004842 |
0.991373 | ... | ... | 152'4 | 4'0 | 156'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005006 |
0.991313 | ... | ... | 147'4 | 4'0 | 151'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00518 |
0.991254 | ... | ... | 142'4 | 4'0 | 146'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005363 |
0.991194 | ... | ... | 137'4 | 4'0 | 141'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005558 |
0.991135 | ... | ... | 132'4 | 4'0 | 136'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005764 |
0.991076 | ... | ... | 127'4 | 4'0 | 131'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005984 |
0.991018 | ... | ... | 122'4 | 4'0 | 126'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006219 |
0.990959 | ... | ... | 117'4 | 4'0 | 121'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00647 |
0.990901 | ... | ... | 112'4 | 4'0 | 116'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00674 |
0.990843 | ... | ... | 107'4 | 4'0 | 111'4 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.00703 |
0.990786 | ... | ... | 102'4 | 4'0 | 106'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007343 |
0.990728 | ... | ... | 97'4 | 4'0 | 101'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007683 |
0.984929 | ... | ... | 92'4 | 4'1 | 96'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008053 |
0.984541 | ... | ... | 87'4 | 4'1 | 91'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008457 |
0.984118 | ... | ... | 82'4 | 4'1 | 86'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008901 |
0.983654 | ... | ... | 77'4 | 4'1 | 81'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009392 |
0.983142 | ... | ... | 72'5 | 4'0 | 76'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009936 |
0.982572 | 71'4 | 71'1 | 67'5 | 4'0 | 71'5 | 4200 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | -0.010546 |
0.981933 | ... | ... | 62'5 | 4'0 | 66'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011233 |
0.981207 | 62'6 | 58'2 | 57'5 | 4'0 | 61'5 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012015 |
0.980375 | 53'2 | 53'2 | 52'5 | 4'0 | 56'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012913 |
0.97941 | 51'4 | 49'1 | 47'5 | 4'0 | 51'5 | 4400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.013959 |
0.97827 | 44'4 | 44'4 | 42'6 | 3'7 | 46'5 | 4450 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.015194 |
0.9769 | 42'1 | 34'0 | 37'7 | 3'6 | 41'5 | 4500 | 0'2 | -0'1 | 0'3 | 0'4 | 0'1 | -0.027926 |
0.963795 | ... | ... | 33'0 | 3'6 | 36'6 | 4550 | 0'2 | -0'2 | 0'4 | 0'5 | 0'2 | -0.03085 |
0.960301 | 32'2 | 24'1 | 28'2 | 3'4 | 31'6 | 4600 | 0'3 | -0'3 | 0'6 | 1'0 | 0'3 | -0.045862 |
0.932945 | ... | ... | 23'6 | 3'2 | 27'0 | 4650 | 0'4 | -0'6 | 1'2 | 1'6 | 0'5 | -0.062971 |
0.894068 | 23'2 | 18'7 | 19'4 | 2'7 | 22'3 | 4700 | 0'7 | -1'1 | 2'0 | 2'5 | 0'7 | -0.102719 |
0.829353 | 18'0 | 17'5 | 15'5 | 2'4 | 18'1 | 4750 | 1'5 | -1'4 | 3'1 | 4'0 | 1'5 | -0.168255 |
0.750817 | 14'6 | 9'1 | 12'1 | 2'0 | 14'1 | 4800 | 2'5 | -2'0 | 4'5 | 6'4 | 2'3 | -0.247345 |
0.652038 | 11'0 | 6'4 | 9'1 | 1'4 | 10'5 | 4850 | 4'1 | -2'4 | 6'5 | 8'4 | 3'6 | -0.346497 |
0.541017 | 8'2 | 4'6 | 6'5 | 1'0 | 7'5 | 4900 | 6'1 | -3'0 | 9'1 | 10'0 | 5'6 | -0.457683 |
0.425699 | 5'7 | 3'2 | 4'6 | 0'4 | 5'2 | 4950 | 8'6 | -3'4 | 12'2 | 13'0 | 8'1 | -0.57295 |
0.318455 | 4'1 | 2'3 | 3'2 | 0'2 | 3'4 | 5000 | 12'0 | -3'6 | 15'6 | 19'3 | 11'5 | -0.679932 |
0.232552 | 2'5 | 1'4 | 2'2 | 0'1 | 2'3 | 5050 | 15'6 | -4'0 | 19'6 | 22'1 | 22'1 | -0.77087 |
0.160745 | 1'7 | 1'0 | 1'5 | -0'1 | 1'4 | 5100 | 20'0 | -4'0 | 24'0 | 19'4 | 19'4 | -0.836606 |
0.112392 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 5150 | 24'4 | -4'0 | 28'4 | 27'7 | 27'7 | -0.884292 |
0.074713 | 0'6 | 0'4 | 0'6 | -0'1 | 0'5 | 5200 | 29'1 | -4'0 | 33'1 | ... | ... | -0.921163 |
0.04772 | ... | ... | 0'4 | -0'1 | 0'3 | 5250 | 33'7 | -4'1 | 38'0 | ... | ... | -0.947229 |
0.032552 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 5300 | 38'6 | -4'1 | 42'7 | ... | ... | -0.961591 |
0.017803 | ... | ... | 0'2 | -0'1 | 0'1 | 5350 | 43'5 | -4'1 | 47'6 | ... | ... | -0.975125 |
0.016467 | ... | ... | 0'2 | -0'1 | 0'1 | 5400 | 48'5 | -4'0 | 52'5 | ... | ... | -0.976272 |
0.01535 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 53'5 | -4'0 | 57'5 | ... | ... | -0.977216 |
0.0144 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 58'5 | -4'0 | 62'5 | ... | ... | -0.978005 |
0.013581 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 63'5 | -4'0 | 67'5 | ... | ... | -0.978674 |
0.012868 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 68'5 | -4'0 | 72'5 | ... | ... | -0.979247 |
0.012239 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 73'5 | -3'7 | 77'4 | ... | ... | -0.979741 |
0.011682 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 78'5 | -3'7 | 82'4 | ... | ... | -0.980172 |
0.011184 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 83'5 | -3'7 | 87'4 | ... | ... | -0.980551 |
0.010734 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 88'5 | -3'7 | 92'4 | ... | ... | -0.980884 |
0.010329 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 93'5 | -3'7 | 97'4 | ... | ... | -0.981179 |
0.00996 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 98'4 | -4'0 | 102'4 | ... | ... | -0.988605 |
0.009621 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 103'4 | -4'0 | 107'4 | ... | ... | -0.988555 |
0.00931 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 108'4 | -4'0 | 112'4 | ... | ... | -0.988506 |
0.009025 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 113'4 | -4'0 | 117'4 | ... | ... | -0.988457 |
0.00876 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 118'4 | -4'0 | 122'4 | ... | ... | -0.988407 |
0.008515 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 123'4 | -4'0 | 127'4 | ... | ... | -0.988358 |
0.008286 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 128'4 | -4'0 | 132'4 | ... | ... | -0.98831 |
0.007874 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 138'4 | -4'0 | 142'4 | ... | ... | -0.988212 |
0.007511 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 148'4 | -4'0 | 152'4 | ... | ... | -0.988115 |
0.00719 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 158'4 | -4'0 | 162'4 | ... | ... | -0.988018 |
0.006902 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 168'4 | -4'0 | 172'4 | ... | ... | -0.987922 |
0.006645 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 178'4 | -4'0 | 182'4 | ... | ... | -0.987826 |
0.00641 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 188'4 | -4'0 | 192'4 | ... | ... | -0.987731 |
0.006198 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 198'4 | -4'0 | 202'4 | ... | ... | -0.987636 |
0.006004 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 208'4 | -4'0 | 212'4 | ... | ... | -0.987541 |
0.005826 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 218'4 | -4'0 | 222'4 | ... | ... | -0.987447 |
0.005662 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 228'4 | -4'0 | 232'4 | ... | ... | -0.987354 |
0.00551 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 238'4 | -4'0 | 242'4 | ... | ... | -0.98726 |
0.005369 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 248'4 | -4'0 | 252'4 | ... | ... | -0.987168 |
0.005238 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 258'4 | -4'0 | 262'4 | ... | ... | -0.987075 |
0.005116 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 268'4 | -4'0 | 272'4 | ... | ... | -0.986983 |
0.005003 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 278'4 | -4'0 | 282'4 | ... | ... | -0.986892 |
0.004896 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 288'4 | -4'0 | 292'4 | ... | ... | -0.9868 |
0.004795 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 298'4 | -4'0 | 302'4 | ... | ... | -0.98671 |
0.0047 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 308'4 | -4'0 | 312'4 | ... | ... | -0.986619 |
0.004611 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 318'4 | -4'0 | 322'4 | ... | ... | -0.986529 |
0.004527 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 328'4 | -4'0 | 332'4 | ... | ... | -0.986439 |
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.