Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.97232 | ... | ... | 209'4 | 8'0 | 217'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002988 |
0.971585 | ... | ... | 199'4 | 8'0 | 207'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003201 |
0.970867 | ... | ... | 189'4 | 8'0 | 197'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003431 |
0.970163 | ... | ... | 179'4 | 8'0 | 187'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00368 |
0.969473 | ... | ... | 169'4 | 8'0 | 177'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00395 |
0.968796 | ... | ... | 159'4 | 8'0 | 167'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004246 |
0.968131 | ... | ... | 149'4 | 8'0 | 157'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004572 |
0.967477 | ... | ... | 139'4 | 8'0 | 147'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004934 |
0.966833 | ... | ... | 129'4 | 8'0 | 137'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00534 |
0.966198 | ... | ... | 119'4 | 8'0 | 127'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005797 |
0.965573 | ... | ... | 109'4 | 8'0 | 117'4 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00632 |
0.964956 | ... | ... | 99'5 | 7'7 | 107'4 | 2700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.011869 |
0.964651 | ... | ... | 94'5 | 7'7 | 102'4 | 2750 | 0'3 | -0'1 | 0'4 | ... | ... | -0.016886 |
0.960946 | ... | ... | 89'7 | 7'6 | 97'5 | 2800 | 0'3 | -0'2 | 0'5 | ... | ... | -0.01771 |
0.957016 | ... | ... | 85'0 | 7'6 | 92'6 | 2850 | 0'5 | -0'2 | 0'7 | ... | ... | -0.026988 |
0.952826 | ... | ... | 80'2 | 7'5 | 87'7 | 2900 | 0'6 | -0'3 | 1'1 | ... | ... | -0.032274 |
0.945041 | ... | ... | 75'5 | 7'4 | 83'1 | 2950 | 1'0 | -0'3 | 1'3 | ... | ... | -0.041429 |
0.936957 | ... | ... | 71'0 | 7'3 | 78'3 | 3000 | 1'2 | -0'4 | 1'6 | ... | ... | -0.050697 |
0.925458 | ... | ... | 66'4 | 7'2 | 73'6 | 3050 | 1'5 | -0'5 | 2'2 | ... | ... | -0.063408 |
0.910848 | ... | ... | 62'1 | 7'1 | 69'2 | 3100 | 2'1 | -0'6 | 2'7 | ... | ... | -0.079143 |
0.896001 | ... | ... | 57'6 | 7'0 | 64'6 | 3150 | 2'5 | -1'0 | 3'5 | ... | ... | -0.094929 |
0.875914 | ... | ... | 53'5 | 6'7 | 60'4 | 3200 | 3'2 | -1'2 | 4'4 | ... | ... | -0.113512 |
0.853637 | ... | ... | 49'6 | 6'5 | 56'3 | 3250 | 4'1 | -1'3 | 5'4 | ... | ... | -0.136761 |
0.82939 | ... | ... | 46'0 | 6'3 | 52'3 | 3300 | 5'1 | -1'5 | 6'6 | ... | ... | -0.161815 |
0.803351 | ... | ... | 42'3 | 6'1 | 48'4 | 3350 | 6'2 | -1'7 | 8'1 | ... | ... | -0.188512 |
0.774279 | ... | ... | 39'0 | 5'7 | 44'7 | 3400 | 7'4 | -2'1 | 9'5 | ... | ... | -0.216719 |
0.744104 | ... | ... | 35'6 | 5'5 | 41'3 | 3450 | 9'0 | -2'3 | 11'3 | ... | ... | -0.247509 |
0.712895 | ... | ... | 32'6 | 5'2 | 38'0 | 3500 | 10'5 | -2'5 | 13'2 | ... | ... | -0.27919 |
0.679982 | ... | ... | 29'7 | 5'0 | 34'7 | 3550 | 12'4 | -2'7 | 15'3 | ... | ... | -0.312449 |
0.646552 | ... | ... | 27'1 | 4'6 | 31'7 | 3600 | 14'4 | -3'2 | 17'6 | ... | ... | -0.346098 |
0.612316 | ... | ... | 24'6 | 4'3 | 29'1 | 3650 | 16'6 | -3'4 | 20'2 | ... | ... | -0.380431 |
0.577902 | ... | ... | 22'3 | 4'2 | 26'5 | 3700 | 19'1 | -3'6 | 22'7 | ... | ... | -0.414711 |
0.543835 | ... | ... | 20'2 | 4'0 | 24'2 | 3750 | 21'6 | -4'0 | 25'6 | ... | ... | -0.448839 |
0.510144 | ... | ... | 18'3 | 3'5 | 22'0 | 3800 | 24'4 | -4'2 | 28'6 | ... | ... | -0.482481 |
0.476877 | ... | ... | 16'4 | 3'3 | 19'7 | 3850 | 27'3 | -4'5 | 32'0 | ... | ... | -0.515595 |
0.444707 | ... | ... | 14'7 | 3'1 | 18'0 | 3900 | 30'4 | -4'6 | 35'2 | ... | ... | -0.547511 |
0.413448 | ... | ... | 13'3 | 2'7 | 16'2 | 3950 | 33'6 | -5'0 | 38'6 | ... | ... | -0.578421 |
0.384126 | ... | ... | 12'0 | 2'6 | 14'6 | 4000 | 37'1 | -5'2 | 42'3 | ... | ... | -0.608238 |
0.355138 | ... | ... | 10'7 | 2'3 | 13'2 | 4050 | 40'5 | -5'4 | 46'1 | ... | ... | -0.636857 |
0.328625 | ... | ... | 9'6 | 2'2 | 12'0 | 4100 | 44'2 | -5'6 | 50'0 | ... | ... | -0.664153 |
0.302397 | ... | ... | 8'6 | 2'0 | 10'6 | 4150 | 48'0 | -6'0 | 54'0 | ... | ... | -0.689988 |
0.2777 | ... | ... | 7'6 | 1'7 | 9'5 | 4200 | 51'7 | -6'1 | 58'0 | ... | ... | -0.714208 |
0.256369 | ... | ... | 7'0 | 1'6 | 8'6 | 4250 | 55'7 | -6'2 | 62'1 | ... | ... | -0.736646 |
0.233594 | ... | ... | 6'2 | 1'4 | 7'6 | 4300 | 60'0 | -6'3 | 66'3 | ... | ... | -0.757132 |
0.214552 | ... | ... | 5'5 | 1'3 | 7'0 | 4350 | 64'1 | -6'5 | 70'6 | ... | ... | -0.777393 |
0.195724 | ... | ... | 5'0 | 1'2 | 6'2 | 4400 | 68'3 | -6'6 | 75'1 | ... | ... | -0.795576 |
0.179114 | ... | ... | 4'4 | 1'1 | 5'5 | 4450 | 72'6 | -6'6 | 79'4 | ... | ... | -0.811483 |
0.16265 | ... | ... | 4'0 | 1'0 | 5'0 | 4500 | 77'1 | -6'7 | 84'0 | ... | ... | -0.827167 |
0.148601 | ... | ... | 3'4 | 1'0 | 4'4 | 4550 | 81'5 | -7'0 | 88'5 | ... | ... | -0.8404 |
0.134683 | ... | ... | 3'1 | 0'7 | 4'0 | 4600 | 86'1 | -7'1 | 93'2 | ... | ... | -0.853425 |
0.112279 | ... | ... | 2'4 | 0'6 | 3'2 | 4700 | 95'2 | -7'2 | 102'4 | ... | ... | -0.87658 |
0.09017 | ... | ... | 2'0 | 0'4 | 2'4 | 4800 | 104'4 | -7'4 | 112'0 | ... | ... | -0.896685 |
0.074066 | ... | ... | 1'4 | 0'4 | 2'0 | 4900 | 114'0 | -7'4 | 121'4 | ... | ... | -0.910717 |
0.061391 | ... | ... | 1'2 | 0'3 | 1'5 | 5000 | 123'5 | -7'5 | 131'2 | ... | ... | -0.921269 |
0.04889 | ... | ... | 1'0 | 0'2 | 1'2 | 5100 | 133'2 | -7'6 | 141'0 | ... | ... | -0.931372 |
0.039961 | ... | ... | 0'6 | 0'2 | 1'0 | 5200 | 143'0 | -7'6 | 150'6 | ... | ... | -0.938016 |
0.031093 | ... | ... | 0'5 | 0'1 | 0'6 | 5300 | 152'6 | -7'7 | 160'5 | ... | ... | -0.944336 |
0.026137 | ... | ... | 0'4 | 0'1 | 0'5 | 5400 | 162'5 | -7'7 | 170'4 | ... | ... | -0.947234 |
0.021294 | ... | ... | 0'3 | 0'1 | 0'4 | 5500 | 172'5 | -7'7 | 180'4 | ... | ... | -0.946893 |
0.016483 | ... | ... | 0'2 | 0'1 | 0'3 | 5600 | 182'4 | -8'0 | 190'4 | ... | ... | -0.94944 |
0.011593 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 192'4 | -8'0 | 200'4 | ... | ... | -0.948961 |
0.01125 | ... | ... | 0'1 | 0'1 | 0'2 | 5800 | 202'4 | -8'0 | 210'4 | ... | ... | -0.948484 |
0.006234 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 212'4 | -8'0 | 220'4 | ... | ... | -0.948009 |
0.006063 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 222'4 | -8'0 | 230'4 | ... | ... | -0.947537 |
0.005906 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 232'4 | -8'0 | 240'4 | ... | ... | -0.947068 |
0.005759 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 242'4 | -8'0 | 250'4 | ... | ... | -0.9466 |
0.005623 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 252'4 | -8'0 | 260'4 | ... | ... | -0.946136 |
0.005497 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 262'4 | -8'0 | 270'4 | ... | ... | -0.945673 |
0.005379 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 272'4 | -8'0 | 280'4 | ... | ... | -0.945213 |
0.005268 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 282'4 | -8'0 | 290'4 | ... | ... | -0.944754 |
0.005164 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 292'4 | -8'0 | 300'4 | ... | ... | -0.944298 |
0.005067 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 302'4 | -8'0 | 310'4 | ... | ... | -0.943844 |
0.004975 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 312'4 | -8'0 | 320'4 | ... | ... | -0.943392 |
0.004888 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 322'4 | -8'0 | 330'4 | ... | ... | -0.942942 |
0.004806 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 332'4 | -8'0 | 340'4 | ... | ... | -0.942494 |
0.004728 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 342'4 | -8'0 | 350'4 | ... | ... | -0.942048 |
0.004654 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 352'4 | -8'0 | 360'4 | ... | ... | -0.941603 |
0.004584 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 362'4 | -8'0 | 370'4 | ... | ... | -0.941161 |
0.004517 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 372'4 | -8'0 | 380'4 | ... | ... | -0.94072 |
0.004453 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 382'4 | -8'0 | 390'4 | ... | ... | -0.940281 |
0.004393 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 392'4 | -8'0 | 400'4 | ... | ... | -0.939844 |
0.004335 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 402'4 | -8'0 | 410'4 | ... | ... | -0.939408 |
0.004279 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 412'4 | -8'0 | 420'4 | ... | ... | -0.938974 |
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.