Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98142 | ... | ... | 187'0 | 0'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003585 |
0.980946 | ... | ... | 177'0 | 0'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00386 |
0.980481 | ... | ... | 167'0 | 0'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00416 |
0.980025 | ... | ... | 157'0 | 0'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004491 |
0.979577 | ... | ... | 147'0 | 0'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004859 |
0.979138 | ... | ... | 137'0 | 0'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005269 |
0.978705 | ... | ... | 127'0 | 0'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005733 |
0.978279 | ... | ... | 117'0 | 0'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006262 |
0.977859 | ... | ... | 107'0 | 0'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006872 |
0.977446 | ... | ... | 97'0 | 0'0 | 97'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007588 |
0.97241 | ... | ... | 87'1 | 0'0 | 87'1 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019505 |
0.96738 | ... | ... | 82'2 | 0'0 | 82'2 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025396 |
0.957942 | ... | ... | 77'4 | 0'0 | 77'4 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.031482 |
0.948392 | ... | ... | 72'6 | 0'0 | 72'6 | 2850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.042099 |
0.938512 | ... | ... | 68'0 | 0'0 | 68'0 | 2900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.056619 |
0.92465 | ... | ... | 63'3 | 0'0 | 63'3 | 2950 | 1'5 | 0'0 | 1'5 | ... | ... | -0.071095 |
0.907187 | ... | ... | 58'7 | 0'0 | 58'7 | 3000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.089082 |
0.886499 | ... | ... | 54'4 | 0'0 | 54'4 | 3050 | 2'6 | 0'0 | 2'6 | ... | ... | -0.110193 |
0.862904 | ... | ... | 50'2 | 0'0 | 50'2 | 3100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.134114 |
0.834438 | ... | ... | 46'2 | 0'0 | 46'2 | 3150 | 4'3 | 0'0 | 4'3 | ... | ... | -0.160609 |
0.805963 | ... | ... | 42'2 | 0'0 | 42'2 | 3200 | 5'3 | 0'0 | 5'3 | ... | ... | -0.189504 |
0.77348 | ... | ... | 38'4 | 0'0 | 38'4 | 3250 | 6'5 | 0'0 | 6'5 | ... | ... | -0.222318 |
0.739232 | ... | ... | 34'7 | 0'0 | 34'7 | 3300 | 8'0 | 0'0 | 8'0 | ... | ... | -0.256802 |
0.702166 | ... | ... | 31'4 | 0'0 | 31'4 | 3350 | 9'4 | 0'0 | 9'4 | ... | ... | -0.292954 |
0.663862 | ... | ... | 28'2 | 0'0 | 28'2 | 3400 | 11'2 | 0'0 | 11'2 | ... | ... | -0.331588 |
0.624259 | ... | ... | 25'1 | 0'0 | 25'1 | 3450 | 13'2 | 0'0 | 13'2 | ... | ... | -0.371927 |
0.583049 | ... | ... | 22'2 | 0'0 | 22'2 | 3500 | 15'3 | 0'0 | 15'3 | ... | ... | -0.413005 |
0.540967 | ... | ... | 19'5 | 0'0 | 19'5 | 3550 | 17'5 | 0'0 | 17'5 | ... | ... | -0.454922 |
0.498753 | ... | ... | 17'2 | 0'0 | 17'2 | 3600 | 20'2 | 0'0 | 20'2 | ... | ... | -0.497097 |
0.456528 | ... | ... | 15'0 | 0'0 | 15'0 | 3650 | 23'0 | 0'0 | 23'0 | ... | ... | -0.539191 |
0.416032 | ... | ... | 13'1 | 0'0 | 13'1 | 3700 | 26'0 | 0'0 | 26'0 | ... | ... | -0.580372 |
0.376521 | ... | ... | 11'3 | 0'0 | 11'3 | 3750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.619847 |
0.33944 | ... | ... | 9'7 | 0'0 | 9'7 | 3800 | 32'6 | 0'0 | 32'6 | ... | ... | -0.656796 |
0.303923 | ... | ... | 8'4 | 0'0 | 8'4 | 3850 | 36'3 | 0'0 | 36'3 | ... | ... | -0.692095 |
0.272025 | ... | ... | 7'3 | 0'0 | 7'3 | 3900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.723691 |
0.242428 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 44'2 | 0'0 | 44'2 | ... | ... | -0.75291 |
0.215316 | ... | ... | 5'4 | 0'0 | 5'4 | 4000 | 48'3 | 0'0 | 48'3 | ... | ... | -0.779571 |
0.19351 | ... | ... | 4'7 | 0'0 | 4'7 | 4050 | 52'5 | 0'0 | 52'5 | ... | ... | -0.80346 |
0.172255 | ... | ... | 4'2 | 0'0 | 4'2 | 4100 | 57'0 | 0'0 | 57'0 | ... | ... | -0.824336 |
0.15419 | ... | ... | 3'6 | 0'0 | 3'6 | 4150 | 61'4 | 0'0 | 61'4 | ... | ... | -0.841959 |
0.136489 | ... | ... | 3'2 | 0'0 | 3'2 | 4200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.859167 |
0.122183 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 70'5 | 0'0 | 70'5 | ... | ... | -0.872935 |
0.108168 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 75'2 | 0'0 | 75'2 | ... | ... | -0.88636 |
0.097806 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 80'0 | 0'0 | 80'0 | ... | ... | -0.896122 |
0.087736 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 84'6 | 0'0 | 84'6 | ... | ... | -0.905554 |
0.077867 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.914736 |
0.071907 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 94'3 | 0'0 | 94'3 | ... | ... | -0.920075 |
0.062339 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 99'1 | 0'0 | 99'1 | ... | ... | -0.928853 |
0.052708 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 103'7 | 0'0 | 103'7 | ... | ... | -0.93759 |
0.047195 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 108'6 | 0'0 | 108'6 | ... | ... | -0.942348 |
0.041776 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 113'4 | 0'0 | 113'4 | ... | ... | -0.95105 |
0.031054 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 123'3 | 0'0 | 123'3 | ... | ... | -0.955886 |
0.020126 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 133'1 | 0'0 | 133'1 | ... | ... | -0.964559 |
0.01404 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 143'1 | 0'0 | 143'1 | ... | ... | -0.964477 |
0.013469 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 153'0 | 0'0 | 153'0 | ... | ... | -0.968377 |
0.007432 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | 0'0 | 163'0 | ... | ... | -0.968049 |
0.00716 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | 0'0 | 173'0 | ... | ... | -0.967724 |
0.006915 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | 0'0 | 183'0 | ... | ... | -0.9674 |
0.006693 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | 0'0 | 193'0 | ... | ... | -0.967079 |
0.00649 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | 0'0 | 203'0 | ... | ... | -0.966759 |
0.006305 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | 0'0 | 213'0 | ... | ... | -0.966441 |
0.006134 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | 0'0 | 223'0 | ... | ... | -0.966124 |
0.005977 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | 0'0 | 233'0 | ... | ... | -0.96581 |
0.005831 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.965497 |
0.005696 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | 0'0 | 253'0 | ... | ... | -0.965185 |
0.00557 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | 0'0 | 263'0 | ... | ... | -0.964875 |
0.005452 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | 0'0 | 273'0 | ... | ... | -0.964567 |
0.005342 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.96426 |
0.005239 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 293'0 | 0'0 | 293'0 | ... | ... | -0.963954 |
0.005142 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 303'0 | 0'0 | 303'0 | ... | ... | -0.963651 |
0.00505 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 313'0 | 0'0 | 313'0 | ... | ... | -0.963348 |
0.004963 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 323'0 | 0'0 | 323'0 | ... | ... | -0.963047 |
0.004881 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 333'0 | 0'0 | 333'0 | ... | ... | -0.962747 |
0.004803 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 343'0 | 0'0 | 343'0 | ... | ... | -0.962448 |
0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 353'0 | 0'0 | 353'0 | ... | ... | -0.962151 |
0.00466 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 363'0 | 0'0 | 363'0 | ... | ... | -0.961855 |
0.004593 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 373'0 | 0'0 | 373'0 | ... | ... | -0.96156 |
0.004529 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 383'0 | 0'0 | 383'0 | ... | ... | -0.961266 |
0.004469 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 393'0 | 0'0 | 393'0 | ... | ... | -0.960974 |
0.004411 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 403'0 | 0'0 | 403'0 | ... | ... | -0.960682 |
0.004356 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 413'0 | 0'0 | 413'0 | ... | ... | -0.960392 |
0.004302 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 423'0 | 0'0 | 423'0 | ... | ... | -0.960103 |
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.