Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.982324 | ... | ... | 242'0 | 0'0 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002837 |
0.981943 | ... | ... | 232'0 | 0'0 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00301 |
0.981569 | ... | ... | 222'0 | 0'0 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003195 |
0.981201 | ... | ... | 212'0 | 0'0 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003394 |
0.98084 | ... | ... | 202'0 | 0'0 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003609 |
0.980483 | ... | ... | 192'0 | 0'0 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003842 |
0.980132 | ... | ... | 182'0 | 0'0 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004095 |
0.979786 | ... | ... | 172'0 | 0'0 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004372 |
0.979445 | ... | ... | 162'0 | 0'0 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004678 |
0.979108 | ... | ... | 152'0 | 0'0 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005017 |
0.978775 | ... | ... | 142'0 | 0'0 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005396 |
0.978446 | ... | ... | 132'0 | 0'0 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005823 |
0.978282 | ... | ... | 127'0 | 0'0 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006058 |
0.97812 | ... | ... | 122'0 | 0'0 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006309 |
0.977959 | ... | ... | 117'0 | 0'0 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006577 |
0.977799 | ... | ... | 112'0 | 0'0 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006867 |
0.977639 | ... | ... | 107'0 | 0'0 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00718 |
0.97748 | ... | ... | 102'0 | 0'0 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007518 |
0.977322 | ... | ... | 97'0 | 0'0 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007886 |
0.977165 | ... | ... | 92'0 | 0'0 | 92'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008288 |
0.977009 | ... | ... | 87'0 | 0'0 | 87'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008729 |
0.976853 | ... | ... | 82'0 | 0'0 | 82'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009216 |
0.976698 | ... | ... | 77'0 | 0'0 | 77'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009756 |
0.976544 | ... | ... | 72'0 | 0'0 | 72'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010361 |
0.97639 | ... | ... | 67'0 | 0'0 | 67'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011041 |
0.976238 | ... | ... | 62'0 | 0'0 | 62'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011814 |
0.968478 | ... | ... | 57'1 | 0'0 | 57'1 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02146 |
0.967581 | ... | ... | 52'1 | 0'0 | 52'1 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023143 |
0.95138 | ... | ... | 47'3 | 0'0 | 47'3 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041199 |
0.941482 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.052225 |
0.923558 | ... | ... | 37'6 | 0'0 | 37'6 | 4050 | 0'7 | 0'0 | 0'7 | ... | ... | -0.07133 |
0.897877 | ... | ... | 33'1 | 0'0 | 33'1 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.098049 |
0.859641 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 1'6 | 0'0 | 1'6 | ... | ... | -0.132059 |
0.81118 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 2'5 | 0'0 | 2'5 | ... | ... | -0.182013 |
0.754284 | ... | ... | 20'6 | 0'0 | 20'6 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.240064 |
0.687963 | ... | ... | 17'2 | 0'0 | 17'2 | 4300 | 5'3 | 0'0 | 5'3 | ... | ... | -0.309359 |
0.615611 | ... | ... | 14'1 | 0'0 | 14'1 | 4350 | 7'1 | 0'0 | 7'1 | ... | ... | -0.380157 |
0.540179 | ... | ... | 11'3 | 0'0 | 11'3 | 4400 | 9'3 | 0'0 | 9'3 | ... | ... | -0.455833 |
0.464384 | ... | ... | 9'0 | 0'0 | 9'0 | 4450 | 12'0 | 0'0 | 12'0 | ... | ... | -0.531577 |
0.390922 | ... | ... | 7'0 | 0'0 | 7'0 | 4500 | 15'0 | 0'0 | 15'0 | ... | ... | -0.604703 |
0.322659 | ... | ... | 5'3 | 0'0 | 5'3 | 4550 | 18'3 | 0'0 | 18'3 | ... | ... | -0.67236 |
0.265938 | ... | ... | 4'2 | 0'0 | 4'2 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | -0.728295 |
0.218308 | ... | ... | 3'3 | 0'0 | 3'3 | 4650 | 26'2 | 0'0 | 26'2 | ... | ... | -0.778735 |
0.176552 | ... | ... | 2'5 | 0'0 | 2'5 | 4700 | 30'4 | 0'0 | 30'4 | ... | ... | -0.819955 |
0.145291 | ... | ... | 2'1 | 0'0 | 2'1 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.850502 |
0.115437 | ... | ... | 1'5 | 0'0 | 1'5 | 4800 | 39'4 | 0'0 | 39'4 | ... | ... | -0.879488 |
0.097301 | ... | ... | 1'3 | 0'0 | 1'3 | 4850 | 44'2 | 0'0 | 44'2 | ... | ... | -0.896715 |
0.080367 | ... | ... | 1'1 | 0'0 | 1'1 | 4900 | 49'0 | 0'0 | 49'0 | ... | ... | -0.912651 |
0.06414 | ... | ... | 0'7 | 0'0 | 0'7 | 4950 | 53'6 | 0'0 | 53'6 | ... | ... | -0.927738 |
0.054634 | ... | ... | 0'6 | 0'0 | 0'6 | 5000 | 58'5 | 0'0 | 58'5 | ... | ... | -0.936227 |
0.045681 | ... | ... | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | 0'0 | 63'4 | ... | ... | -0.944097 |
0.037099 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | 0'0 | 68'3 | ... | ... | -0.951493 |
0.03545 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | 0'0 | 73'3 | ... | ... | -0.952497 |
0.027482 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | 0'0 | 78'2 | ... | ... | -0.95913 |
0.026389 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | 0'0 | 83'2 | ... | ... | -0.95964 |
0.025402 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | 0'0 | 88'1 | ... | ... | -0.965749 |
0.017999 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | 0'0 | 93'1 | ... | ... | -0.965896 |
0.017383 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | 0'0 | 98'1 | ... | ... | -0.966015 |
0.016819 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | 0'0 | 103'1 | ... | ... | -0.966111 |
0.016301 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | 0'0 | 108'1 | ... | ... | -0.966187 |
0.015823 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | 0'0 | 113'0 | ... | ... | -0.971248 |
0.008891 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 118'0 | 0'0 | 118'0 | ... | ... | -0.971114 |
0.008645 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 123'0 | 0'0 | 123'0 | ... | ... | -0.97098 |
0.008415 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 128'0 | 0'0 | 128'0 | ... | ... | -0.970847 |
0.008201 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | 0'0 | 133'0 | ... | ... | -0.970714 |
0.008001 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | 0'0 | 138'0 | ... | ... | -0.970581 |
0.007637 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | -0.970317 |
0.007315 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | 0'0 | 158'0 | ... | ... | -0.970054 |
0.007026 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | 0'0 | 168'0 | ... | ... | -0.969792 |
0.006768 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | 0'0 | 178'0 | ... | ... | -0.969532 |
0.006533 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | 0'0 | 188'0 | ... | ... | -0.969273 |
0.00632 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | 0'0 | 198'0 | ... | ... | -0.969015 |
0.006126 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | 0'0 | 208'0 | ... | ... | -0.968759 |
0.005948 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | 0'0 | 218'0 | ... | ... | -0.968504 |
0.005783 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | 0'0 | 228'0 | ... | ... | -0.96825 |
0.005632 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | 0'0 | 238'0 | ... | ... | -0.967997 |
0.005491 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | 0'0 | 248'0 | ... | ... | -0.967746 |
0.005359 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | 0'0 | 258'0 | ... | ... | -0.967496 |
0.005238 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | 0'0 | 268'0 | ... | ... | -0.967246 |
0.005124 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | 0'0 | 278'0 | ... | ... | -0.966998 |
0.005016 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | 0'0 | 288'0 | ... | ... | -0.966751 |
0.004916 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | 0'0 | 298'0 | ... | ... | -0.966504 |
0.004821 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | 0'0 | 308'0 | ... | ... | -0.966259 |
0.004732 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | 0'0 | 318'0 | ... | ... | -0.966015 |
0.004647 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | 0'0 | 328'0 | ... | ... | -0.965772 |
0.004567 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | 0'0 | 338'0 | ... | ... | -0.96553 |
0.004492 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | 0'0 | 348'0 | ... | ... | -0.965289 |
0.00442 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | 0'0 | 358'0 | ... | ... | -0.965048 |
0.004351 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | 0'0 | 368'0 | ... | ... | -0.964809 |
0.004286 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | 0'0 | 378'0 | ... | ... | -0.96457 |
0.004224 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | 0'0 | 388'0 | ... | ... | -0.964333 |
0.004165 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | 0'0 | 398'0 | ... | ... | -0.964096 |
0.004108 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | 0'0 | 408'0 | ... | ... | -0.96386 |
0.004054 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | 0'0 | 418'0 | ... | ... | -0.963625 |
0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | 0'0 | 428'0 | ... | ... | -0.963391 |
0.003952 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | 0'0 | 438'0 | ... | ... | -0.963157 |
0.003904 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | 0'0 | 448'0 | ... | ... | -0.962925 |
0.003858 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | 0'0 | 458'0 | ... | ... | -0.962693 |
0.003814 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | 0'0 | 468'0 | ... | ... | -0.962461 |
0.003771 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | 0'0 | 478'0 | ... | ... | -0.962231 |
0.003731 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | 0'0 | 488'0 | ... | ... | -0.962001 |
0.003691 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | 0'0 | 498'0 | ... | ... | -0.961772 |
0.003653 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | 0'0 | 508'0 | ... | ... | -0.961544 |
0.003616 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | 0'0 | 518'0 | ... | ... | -0.961317 |
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.