Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987153 | ... | ... | 93'1 | 3'6 | 96'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007835 |
0.986755 | ... | ... | 88'1 | 3'6 | 91'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008241 |
0.986322 | ... | ... | 83'1 | 3'6 | 86'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008685 |
0.985847 | ... | ... | 78'1 | 3'6 | 81'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009176 |
0.985322 | ... | ... | 73'1 | 3'6 | 76'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009721 |
0.984738 | ... | ... | 68'1 | 3'6 | 71'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01033 |
0.984083 | ... | ... | 63'1 | 3'6 | 66'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011017 |
0.98334 | ... | ... | 58'1 | 3'6 | 61'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011797 |
0.982491 | ... | ... | 53'1 | 3'6 | 56'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012693 |
0.981505 | ... | ... | 48'1 | 3'6 | 51'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013734 |
0.980344 | ... | ... | 43'1 | 3'6 | 46'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014962 |
0.97895 | ... | ... | 38'1 | 3'6 | 41'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016435 |
0.97724 | ... | ... | 33'1 | 3'6 | 36'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018241 |
0.975083 | ... | ... | 28'1 | 3'6 | 31'7 | 3850 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.020515 |
0.972259 | ... | ... | 23'2 | 3'5 | 26'7 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023484 |
0.971584 | ... | ... | 22'2 | 3'5 | 25'7 | 3910 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024191 |
0.970863 | ... | ... | 21'3 | 3'4 | 24'7 | 3920 | 0'1 | -0'2 | 0'3 | ... | ... | -0.024947 |
0.970092 | ... | ... | 20'3 | 3'4 | 23'7 | 3930 | 0'1 | -0'2 | 0'3 | ... | ... | -0.025755 |
0.969265 | ... | ... | 19'3 | 3'4 | 22'7 | 3940 | 0'1 | -0'2 | 0'3 | ... | ... | -0.02662 |
0.968373 | ... | ... | 18'3 | 3'4 | 21'7 | 3950 | 0'1 | -0'2 | 0'3 | 0'4 | 0'4 | -0.027552 |
0.967409 | ... | ... | 17'3 | 3'4 | 20'7 | 3960 | 0'1 | -0'2 | 0'3 | ... | ... | -0.028558 |
0.966365 | ... | ... | 16'3 | 3'4 | 19'7 | 3970 | 0'1 | -0'2 | 0'3 | ... | ... | -0.029647 |
0.965229 | ... | ... | 15'4 | 3'3 | 18'7 | 3980 | 0'1 | -0'3 | 0'4 | ... | ... | -0.03083 |
0.944593 | ... | ... | 14'5 | 3'3 | 18'0 | 3990 | 0'2 | -0'3 | 0'5 | ... | ... | -0.052193 |
0.942467 | ... | ... | 13'5 | 3'3 | 17'0 | 4000 | 0'2 | -0'3 | 0'5 | 0'4 | 0'2 | -0.054367 |
0.940131 | ... | ... | 12'6 | 3'2 | 16'0 | 4010 | 0'2 | -0'4 | 0'6 | ... | ... | -0.056757 |
0.93755 | ... | ... | 11'6 | 3'2 | 15'0 | 4020 | 0'2 | -0'4 | 0'6 | ... | ... | -0.059395 |
0.916361 | ... | ... | 10'7 | 3'2 | 14'1 | 4030 | 0'3 | -0'4 | 0'7 | 0'6 | 0'6 | -0.080999 |
0.912353 | ... | ... | 10'1 | 3'0 | 13'1 | 4040 | 0'3 | -0'6 | 1'1 | ... | ... | -0.085071 |
0.89104 | 9'3 | 9'3 | 9'3 | 2'7 | 12'2 | 4050 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | -0.106674 |
0.870015 | ... | ... | 8'4 | 2'7 | 11'3 | 4060 | 0'5 | -0'7 | 1'4 | ... | ... | -0.127926 |
0.848794 | ... | ... | 7'6 | 2'6 | 10'4 | 4070 | 0'6 | -1'1 | 1'7 | 2'0 | 2'0 | -0.149333 |
0.826972 | ... | ... | 7'1 | 2'4 | 9'5 | 4080 | 0'7 | -1'2 | 2'1 | ... | ... | -0.171313 |
0.804153 | 9'4 | 9'4 | 6'4 | 2'2 | 8'6 | 4090 | 1'0 | -1'4 | 2'4 | 1'5 | 1'5 | -0.194272 |
0.769833 | 5'0 | 5'0 | 5'6 | 2'2 | 8'0 | 4100 | 1'2 | -1'4 | 2'6 | 3'2 | 1'6 | -0.228762 |
0.744391 | ... | ... | 5'1 | 2'0 | 7'1 | 4110 | 1'4 | -1'5 | 3'1 | 3'5 | 2'7 | -0.262886 |
0.701372 | 5'7 | 3'6 | 4'4 | 2'0 | 6'4 | 4120 | 1'6 | -1'6 | 3'4 | 3'6 | 2'5 | -0.297461 |
0.660206 | 4'3 | 3'7 | 4'0 | 1'7 | 5'7 | 4130 | 2'1 | -1'7 | 4'0 | 3'0 | 1'7 | -0.338725 |
0.6197 | 4'1 | 3'1 | 3'4 | 1'6 | 5'2 | 4140 | 2'4 | -2'0 | 4'4 | 5'1 | 2'1 | -0.3793 |
0.578879 | 5'3 | 2'6 | 3'0 | 1'5 | 4'5 | 4150 | 2'7 | -2'1 | 5'0 | 6'0 | 2'2 | -0.420166 |
0.536799 | 4'7 | 3'1 | 2'5 | 1'3 | 4'0 | 4160 | 3'2 | -2'3 | 5'5 | 4'5 | 2'6 | -0.462272 |
0.492383 | 4'2 | 2'4 | 2'2 | 1'1 | 3'3 | 4170 | 3'5 | -2'5 | 6'2 | 4'3 | 3'3 | -0.506693 |
0.448664 | 3'5 | 2'3 | 2'0 | 1'0 | 3'0 | 4180 | 4'2 | -2'6 | 7'0 | 5'1 | 3'4 | -0.550394 |
0.402875 | 3'2 | 2'0 | 1'5 | 0'7 | 2'4 | 4190 | 4'6 | -2'7 | 7'5 | 5'6 | 5'6 | -0.596139 |
0.364948 | 3'0 | 1'1 | 1'3 | 0'7 | 2'2 | 4200 | 5'4 | -2'7 | 8'3 | 9'1 | 4'6 | -0.634008 |
0.322909 | 2'2 | 2'2 | 1'2 | 0'5 | 1'7 | 4210 | 6'1 | -3'1 | 9'2 | ... | ... | -0.675958 |
0.287544 | 1'6 | 1'2 | 1'1 | 0'4 | 1'5 | 4220 | 6'7 | -3'2 | 10'1 | ... | ... | -0.711224 |
0.252855 | 1'6 | 1'6 | 1'0 | 0'3 | 1'3 | 4230 | 7'5 | -3'3 | 11'0 | 7'0 | 7'0 | -0.74579 |
0.228558 | 1'0 | 0'7 | 0'7 | 0'3 | 1'2 | 4240 | 8'3 | -3'4 | 11'7 | 7'6 | 7'6 | -0.780434 |
0.194605 | 1'2 | 0'4 | 0'5 | 0'3 | 1'0 | 4250 | 9'2 | -3'3 | 12'5 | 8'5 | 8'1 | -0.803756 |
0.172283 | 1'0 | 1'0 | 0'5 | 0'2 | 0'7 | 4260 | 10'1 | -3'4 | 13'5 | ... | ... | -0.825934 |
0.150704 | ... | ... | 0'4 | 0'2 | 0'6 | 4270 | 11'0 | -3'4 | 14'4 | ... | ... | -0.847347 |
0.129508 | 0'4 | 0'4 | 0'3 | 0'2 | 0'5 | 4280 | 11'7 | -3'4 | 15'3 | ... | ... | -0.868345 |
0.1083 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 4290 | 12'6 | -3'5 | 16'3 | ... | ... | -0.889317 |
0.086574 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4300 | 13'5 | -3'6 | 17'3 | 12'5 | 12'5 | -0.910732 |
0.082796 | ... | ... | 0'3 | 0'0 | 0'3 | 4310 | 14'5 | -3'6 | 18'3 | ... | ... | -0.914445 |
0.060818 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4320 | 15'4 | -3'6 | 19'2 | ... | ... | -0.935984 |
0.058354 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 16'4 | -3'6 | 20'2 | ... | ... | -0.938381 |
0.056119 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 17'4 | -3'6 | 21'2 | ... | ... | -0.940555 |
0.054082 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4350 | 18'4 | -3'6 | 22'2 | ... | ... | -0.942534 |
0.052213 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 19'4 | -3'6 | 23'2 | ... | ... | -0.944344 |
0.050495 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 20'4 | -3'6 | 24'2 | ... | ... | -0.946009 |
0.029822 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 21'3 | -3'6 | 25'1 | ... | ... | -0.965912 |
0.028871 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 22'3 | -3'6 | 26'1 | ... | ... | -0.966808 |
0.027992 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 23'3 | -3'6 | 27'1 | ... | ... | -0.967636 |
0.027173 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 24'3 | -3'6 | 28'1 | ... | ... | -0.968405 |
0.026408 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 25'3 | -3'6 | 29'1 | ... | ... | -0.969122 |
0.025692 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 26'3 | -3'6 | 30'1 | ... | ... | -0.96979 |
0.024393 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 28'3 | -3'6 | 32'1 | ... | ... | -0.971002 |
0.021731 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 33'3 | -3'6 | 37'1 | ... | ... | -0.973461 |
0.019674 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 38'3 | -3'6 | 42'1 | ... | ... | -0.975339 |
0.018031 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 43'3 | -3'6 | 47'1 | ... | ... | -0.97682 |
0.016685 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 48'3 | -3'6 | 52'1 | ... | ... | -0.978018 |
0.015561 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 53'3 | -3'6 | 57'1 | ... | ... | -0.979007 |
0.014606 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 58'3 | -3'6 | 62'1 | ... | ... | -0.979835 |
0.013782 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 63'3 | -3'6 | 67'1 | ... | ... | -0.980538 |
0.013067 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 68'3 | -3'6 | 72'1 | ... | ... | -0.981143 |
0.012436 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 73'3 | -3'6 | 77'1 | ... | ... | -0.981667 |
0.011877 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 78'3 | -3'6 | 82'1 | ... | ... | -0.982124 |
0.011377 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 83'3 | -3'6 | 87'1 | ... | ... | -0.982527 |
0.010927 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 88'3 | -3'6 | 92'1 | ... | ... | -0.982883 |
0.01052 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 93'3 | -3'6 | 97'1 | ... | ... | -0.9832 |
0.01015 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 98'3 | -3'6 | 102'1 | ... | ... | -0.983483 |
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.