Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.984459 | ... | ... | 81'0 | 4'1 | 85'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008797 |
0.983966 | ... | ... | 76'1 | 4'0 | 80'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009307 |
0.983421 | ... | ... | 71'1 | 4'0 | 75'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009874 |
0.982816 | ... | ... | 66'1 | 4'0 | 70'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01051 |
0.982137 | ... | ... | 61'1 | 4'0 | 65'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011227 |
0.981366 | ... | ... | 56'1 | 4'0 | 60'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012047 |
0.980482 | ... | ... | 51'1 | 4'0 | 55'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01299 |
0.979453 | ... | ... | 46'1 | 4'0 | 50'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014093 |
0.978234 | ... | ... | 41'0 | 4'1 | 45'1 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.015399 |
0.976763 | ... | ... | 36'1 | 4'0 | 40'1 | 3600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.016978 |
0.974944 | ... | ... | 31'2 | 3'7 | 35'1 | 3650 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | -0.01893 |
0.959483 | ... | ... | 26'4 | 3'6 | 30'2 | 3700 | 0'2 | -0'2 | 0'4 | ... | ... | -0.035479 |
0.941952 | ... | ... | 21'7 | 3'4 | 25'3 | 3750 | 0'3 | -0'4 | 0'7 | 0'5 | 0'5 | -0.053739 |
0.92724 | ... | ... | ... | ... | 23'4 | 3770 | 0'4 | ... | ... | ... | ... | -0.068897 |
0.925161 | ... | ... | ... | ... | 22'4 | 3780 | 0'4 | ... | ... | ... | ... | -0.071024 |
0.912107 | ... | ... | 18'2 | 3'3 | 21'5 | 3790 | 0'5 | -0'5 | 1'2 | ... | ... | -0.084386 |
0.909413 | ... | ... | 17'3 | 3'2 | 20'5 | 3800 | 0'5 | -0'6 | 1'3 | 2'0 | 0'6 | -0.087129 |
0.8962 | ... | ... | 16'4 | 3'2 | 19'6 | 3810 | 0'6 | -0'7 | 1'5 | ... | ... | -0.100595 |
0.883123 | ... | ... | 15'6 | 3'1 | 18'7 | 3820 | 0'7 | -0'7 | 1'6 | 1'1 | 1'1 | -0.113883 |
0.879155 | ... | ... | 14'7 | 3'0 | 17'7 | 3830 | 0'7 | -1'0 | 1'7 | ... | ... | -0.117905 |
0.865504 | ... | ... | 14'1 | 2'7 | 17'0 | 3840 | 1'1 | -1'0 | 2'1 | 3'0 | 3'0 | -0.140483 |
0.851702 | ... | ... | 13'2 | 2'7 | 16'1 | 3850 | 1'2 | -1'1 | 2'3 | 3'3 | 1'3 | -0.154012 |
0.829804 | ... | ... | 12'4 | 2'7 | 15'3 | 3860 | 1'3 | -1'1 | 2'4 | 3'3 | 3'0 | -0.167828 |
0.815724 | 12'3 | 12'3 | 11'6 | 2'6 | 14'4 | 3870 | 1'4 | -1'3 | 2'7 | 2'1 | 2'1 | -0.182031 |
0.794422 | ... | ... | 11'1 | 2'5 | 13'6 | 3880 | 1'6 | -1'3 | 3'1 | ... | ... | -0.203496 |
0.77346 | 12'3 | 11'3 | 10'3 | 2'5 | 13'0 | 3890 | 2'0 | -1'3 | 3'3 | ... | ... | -0.224597 |
0.758087 | 7'4 | 7'4 | 9'6 | 2'3 | 12'1 | 3900 | 2'1 | -1'5 | 3'6 | 5'2 | 2'2 | -0.240057 |
0.736617 | ... | ... | 9'1 | 2'2 | 11'3 | 3910 | 2'3 | -1'6 | 4'1 | 3'2 | 2'7 | -0.261636 |
0.710478 | 6'5 | 6'5 | 8'4 | 2'2 | 10'6 | 3920 | 2'6 | -1'6 | 4'4 | 5'4 | 3'0 | -0.287889 |
0.688845 | ... | ... | 7'7 | 2'1 | 10'0 | 3930 | 3'0 | -1'7 | 4'7 | 7'0 | 3'1 | -0.309599 |
0.666589 | ... | ... | 7'3 | 1'7 | 9'2 | 3940 | 3'2 | -2'1 | 5'3 | 4'3 | 3'4 | -0.331924 |
0.640654 | 7'1 | 6'2 | 6'7 | 1'6 | 8'5 | 3950 | 3'5 | -2'2 | 5'7 | 5'0 | 3'5 | -0.357925 |
0.614737 | 7'2 | 4'6 | 6'3 | 1'5 | 8'0 | 3960 | 4'1 | -2'2 | 6'3 | 5'2 | 4'1 | -0.38605 |
0.586998 | 7'3 | 6'5 | 5'7 | 1'5 | 7'4 | 3970 | 4'4 | -2'3 | 6'7 | 6'1 | 4'4 | -0.411675 |
0.560942 | 6'4 | 4'0 | 5'4 | 1'3 | 6'7 | 3980 | 4'7 | -2'5 | 7'4 | 6'3 | 4'7 | -0.437759 |
0.533734 | 5'5 | 5'5 | 5'0 | 1'3 | 6'3 | 3990 | 5'3 | -2'5 | 8'0 | 7'3 | 6'3 | -0.464983 |
0.506705 | 6'3 | 3'1 | 4'5 | 1'2 | 5'7 | 4000 | 5'7 | -2'6 | 8'5 | 8'0 | 5'5 | -0.492017 |
0.479601 | 5'1 | 4'4 | 4'3 | 1'0 | 5'3 | 4010 | 6'3 | -2'7 | 9'2 | 8'1 | 6'6 | -0.519113 |
0.452171 | 4'3 | 3'3 | 4'0 | 0'7 | 4'7 | 4020 | 6'7 | -3'1 | 10'0 | 8'0 | 6'7 | -0.546523 |
0.424142 | 4'5 | 3'1 | 3'5 | 0'6 | 4'3 | 4030 | 7'3 | -3'2 | 10'5 | 8'3 | 8'3 | -0.574519 |
0.397802 | 3'6 | 3'6 | 3'3 | 0'5 | 4'0 | 4040 | 8'0 | -3'3 | 11'3 | 9'2 | 9'2 | -0.600815 |
0.371547 | 4'3 | 2'3 | 3'1 | 0'4 | 3'5 | 4050 | 8'5 | -3'4 | 12'1 | 15'4 | 11'1 | -0.627014 |
0.348818 | 3'7 | 3'0 | 2'7 | 0'4 | 3'3 | 4060 | 9'3 | -3'4 | 12'7 | ... | ... | -0.649682 |
0.326798 | 3'2 | 2'1 | 2'5 | 0'4 | 3'1 | 4070 | 10'1 | -3'4 | 13'5 | ... | ... | -0.671632 |
0.305294 | ... | ... | 2'3 | 0'4 | 2'7 | 4080 | 10'7 | -3'4 | 14'3 | 12'3 | 12'3 | -0.693057 |
0.278994 | 2'5 | 2'4 | 2'2 | 0'2 | 2'4 | 4090 | 11'4 | -3'6 | 15'2 | 13'6 | 11'7 | -0.719244 |
0.263152 | 3'0 | 1'5 | 2'1 | 0'2 | 2'3 | 4100 | 12'3 | -3'5 | 16'0 | 15'2 | 13'4 | -0.735006 |
0.242177 | 2'2 | 1'6 | 1'7 | 0'2 | 2'1 | 4110 | 13'1 | -3'6 | 16'7 | ... | ... | -0.755863 |
0.227545 | 1'2 | 1'2 | 1'6 | 0'2 | 2'0 | 4120 | 14'0 | -3'6 | 17'6 | ... | ... | -0.7704 |
0.206678 | ... | ... | 1'5 | 0'1 | 1'6 | 4130 | 14'6 | -3'7 | 18'5 | ... | ... | -0.791118 |
0.192794 | ... | ... | 1'4 | 0'1 | 1'5 | 4140 | 15'5 | -3'7 | 19'4 | ... | ... | -0.804888 |
0.179283 | 1'6 | 1'1 | 1'3 | 0'1 | 1'4 | 4150 | 16'4 | -3'7 | 20'3 | 19'0 | 19'0 | -0.818277 |
0.157857 | 1'3 | 1'0 | 1'2 | 0'0 | 1'2 | 4160 | 17'2 | -4'0 | 21'2 | 20'4 | 19'2 | -0.839485 |
0.144444 | 1'2 | 1'0 | 1'1 | 0'0 | 1'1 | 4170 | 18'1 | -4'0 | 22'1 | 18'4 | 18'4 | -0.852738 |
0.131115 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 4180 | 19'0 | -4'1 | 23'1 | 26'1 | 26'1 | -0.865892 |
0.127321 | 1'1 | 0'7 | 1'0 | 0'0 | 1'0 | 4190 | 20'0 | -4'0 | 24'0 | ... | ... | -0.869628 |
0.123796 | 1'2 | 0'6 | 1'0 | 0'0 | 1'0 | 4200 | 20'7 | -4'0 | 24'7 | 20'4 | 20'4 | -0.882313 |
0.11133 | 1'0 | 0'6 | 0'7 | 0'0 | 0'7 | 4210 | 21'6 | -4'1 | 25'7 | ... | ... | -0.895123 |
0.108435 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4220 | 22'6 | -4'0 | 26'6 | ... | ... | -0.897766 |
0.096167 | 0'5 | 0'5 | 0'6 | 0'0 | 0'6 | 4230 | 23'5 | -4'1 | 27'6 | ... | ... | -0.910431 |
0.093799 | 0'5 | 0'4 | 0'6 | 0'0 | 0'6 | 4240 | 24'5 | -4'0 | 28'5 | ... | ... | -0.91254 |
0.081556 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 25'4 | -4'1 | 29'5 | ... | ... | -0.925262 |
0.079644 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4260 | 26'4 | -4'1 | 30'5 | ... | ... | -0.926907 |
0.077842 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 27'4 | -4'0 | 31'4 | ... | ... | -0.928453 |
0.076139 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4280 | 28'4 | -4'0 | 32'4 | ... | ... | -0.929911 |
0.064289 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 29'4 | -4'0 | 33'4 | ... | ... | -0.931287 |
0.062937 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4300 | 30'4 | -4'0 | 34'4 | ... | ... | -0.93259 |
0.061654 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 31'4 | -3'7 | 35'3 | ... | ... | -0.933824 |
0.049608 | ... | ... | 0'4 | -0'1 | 0'3 | 4320 | 32'3 | -4'0 | 36'3 | ... | ... | -0.945429 |
0.048627 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 33'3 | -4'0 | 37'3 | ... | ... | -0.946361 |
0.047692 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 34'3 | -4'0 | 38'3 | ... | ... | -0.947248 |
0.046802 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 35'3 | -4'0 | 39'3 | 38'1 | 38'1 | -0.948092 |
0.034403 | ... | ... | 0'3 | -0'1 | 0'2 | 4360 | 36'2 | -4'0 | 40'2 | ... | ... | -0.959865 |
0.033773 | ... | ... | 0'3 | -0'1 | 0'2 | 4370 | 37'2 | -4'0 | 41'2 | ... | ... | -0.960449 |
0.033171 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 38'2 | -4'0 | 42'2 | ... | ... | -0.961006 |
0.032594 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 39'2 | -4'0 | 43'2 | ... | ... | -0.961538 |
0.032042 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4400 | 40'2 | -4'0 | 44'2 | ... | ... | -0.962047 |
0.031512 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 41'2 | -3'7 | 45'1 | ... | ... | -0.962533 |
0.01845 | ... | ... | 0'2 | -0'1 | 0'1 | 4420 | 42'1 | -4'0 | 46'1 | ... | ... | -0.974546 |
0.018145 | ... | ... | 0'2 | -0'1 | 0'1 | 4430 | 43'1 | -4'0 | 47'1 | ... | ... | -0.974809 |
0.017853 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 44'1 | -4'0 | 48'1 | ... | ... | -0.97506 |
0.017571 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4450 | 45'1 | -4'0 | 49'1 | ... | ... | -0.975302 |
0.0173 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4460 | 46'1 | -4'0 | 50'1 | ... | ... | -0.975533 |
0.016311 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 50'1 | -4'0 | 54'1 | 50'1 | 50'1 | -0.976371 |
0.015251 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 55'1 | -4'0 | 59'1 | ... | ... | -0.977253 |
0.014348 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 60'1 | -4'0 | 64'1 | ... | ... | -0.977993 |
0.013564 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'1 | -4'0 | 69'1 | ... | ... | -0.978621 |
0.012882 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'1 | -4'0 | 74'1 | ... | ... | -0.979157 |
0.012277 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'1 | -3'7 | 79'0 | ... | ... | -0.979621 |
0.011741 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'1 | -3'7 | 84'0 | ... | ... | -0.980026 |
0.01126 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'1 | -3'7 | 89'0 | ... | ... | -0.98038 |
0.010826 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'1 | -3'7 | 94'0 | ... | ... | -0.980691 |
0.010433 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'1 | -3'7 | 99'0 | ... | ... | -0.980966 |
0.010075 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'0 | -4'0 | 104'0 | ... | ... | -0.988464 |
0.009746 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'0 | -4'0 | 109'0 | ... | ... | -0.988405 |
0.009445 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'0 | -4'0 | 114'0 | ... | ... | -0.988345 |
0.009167 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'0 | -4'0 | 119'0 | ... | ... | -0.988286 |
0.008909 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'0 | -4'0 | 124'0 | ... | ... | -0.988227 |
0.008671 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'0 | -4'0 | 129'0 | ... | ... | -0.988168 |
0.008448 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'0 | -4'0 | 134'0 | ... | ... | -0.988109 |
0.008239 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'0 | -4'0 | 139'0 | ... | ... | -0.988051 |
0.008045 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'0 | -4'0 | 144'0 | ... | ... | -0.987992 |
0.007862 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 145'0 | -4'0 | 149'0 | ... | ... | -0.987934 |
0.007691 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'0 | -4'0 | 154'0 | ... | ... | -0.987876 |
0.007529 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'0 | -4'0 | 159'0 | ... | ... | -0.987818 |
0.006403 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'0 | -4'0 | 204'0 | ... | ... | -0.987303 |
0.005954 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'0 | -4'0 | 229'0 | ... | ... | -0.987023 |
0.005587 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'0 | -4'0 | 254'0 | ... | ... | -0.986746 |
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.