Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979823 | ... | ... | 209'4 | 0'0 | 209'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003101 |
0.979843 | ... | ... | 199'4 | 0'0 | 199'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003327 |
0.979964 | ... | ... | 189'4 | 0'0 | 189'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003572 |
0.980204 | ... | ... | 179'4 | 0'0 | 179'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003837 |
0.980585 | ... | ... | 169'4 | 0'0 | 169'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004126 |
0.981136 | ... | ... | 159'4 | 0'0 | 159'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004445 |
0.981898 | ... | ... | 149'4 | 0'0 | 149'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004797 |
0.982933 | ... | ... | 139'4 | 0'0 | 139'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005191 |
0.984332 | ... | ... | 129'4 | 0'0 | 129'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005634 |
0.986247 | ... | ... | 119'4 | 0'0 | 119'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006138 |
0.988994 | ... | ... | 109'4 | 0'0 | 109'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011522 |
0.985957 | ... | ... | 99'5 | 0'0 | 99'5 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017178 |
0.98755 | ... | ... | 94'5 | 0'0 | 94'5 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02228 |
0.977124 | ... | ... | 89'7 | 0'0 | 89'7 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027495 |
0.972659 | ... | ... | 85'0 | 0'0 | 85'0 | 2850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.036628 |
0.963408 | ... | ... | 80'2 | 0'0 | 80'2 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.045765 |
0.950267 | ... | ... | 75'5 | 0'0 | 75'5 | 2950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.055107 |
0.937477 | ... | ... | 71'0 | 0'0 | 71'0 | 3000 | 1'6 | 0'0 | 1'6 | ... | ... | -0.067903 |
0.921325 | ... | ... | 66'4 | 0'0 | 66'4 | 3050 | 2'2 | 0'0 | 2'2 | ... | ... | -0.083779 |
0.902282 | ... | ... | 62'1 | 0'0 | 62'1 | 3100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.102372 |
0.883306 | ... | ... | 57'6 | 0'0 | 57'6 | 3150 | 3'5 | 0'0 | 3'5 | ... | ... | -0.123369 |
0.859204 | ... | ... | 53'5 | 0'0 | 53'5 | 3200 | 4'4 | 0'0 | 4'4 | ... | ... | -0.146517 |
0.831098 | ... | ... | 49'6 | 0'0 | 49'6 | 3250 | 5'4 | 0'0 | 5'4 | ... | ... | -0.17161 |
0.801708 | ... | ... | 46'0 | 0'0 | 46'0 | 3300 | 6'6 | 0'0 | 6'6 | ... | ... | -0.200027 |
0.771092 | ... | ... | 42'3 | 0'0 | 42'3 | 3350 | 8'1 | 0'0 | 8'1 | ... | ... | -0.229646 |
0.738125 | ... | ... | 39'0 | 0'0 | 39'0 | 3400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.260392 |
0.704503 | ... | ... | 35'6 | 0'0 | 35'6 | 3450 | 11'3 | 0'0 | 11'3 | ... | ... | -0.293058 |
0.669536 | ... | ... | 32'6 | 0'0 | 32'6 | 3500 | 13'2 | 0'0 | 13'2 | ... | ... | -0.326318 |
0.634368 | ... | ... | 29'7 | 0'0 | 29'7 | 3550 | 15'3 | 0'0 | 15'3 | ... | ... | -0.360575 |
0.598993 | ... | ... | 27'1 | 0'0 | 27'1 | 3600 | 17'6 | 0'0 | 17'6 | ... | ... | -0.39519 |
0.563333 | ... | ... | 24'6 | 0'0 | 24'6 | 3650 | 20'2 | 0'0 | 20'2 | ... | ... | -0.429526 |
0.528145 | ... | ... | 22'3 | 0'0 | 22'3 | 3700 | 22'7 | 0'0 | 22'7 | ... | ... | -0.463565 |
0.493559 | ... | ... | 20'2 | 0'0 | 20'2 | 3750 | 25'6 | 0'0 | 25'6 | ... | ... | -0.496927 |
0.460186 | ... | ... | 18'3 | 0'0 | 18'3 | 3800 | 28'6 | 0'0 | 28'6 | ... | ... | -0.529543 |
0.427187 | ... | ... | 16'4 | 0'0 | 16'4 | 3850 | 32'0 | 0'0 | 32'0 | ... | ... | -0.560666 |
0.395889 | ... | ... | 14'7 | 0'0 | 14'7 | 3900 | 35'2 | 0'0 | 35'2 | ... | ... | -0.591417 |
0.36584 | ... | ... | 13'3 | 0'0 | 13'3 | 3950 | 38'6 | 0'0 | 38'6 | ... | ... | -0.620174 |
0.337149 | ... | ... | 12'0 | 0'0 | 12'0 | 4000 | 42'3 | 0'0 | 42'3 | ... | ... | -0.647516 |
0.311322 | ... | ... | 10'7 | 0'0 | 10'7 | 4050 | 46'1 | 0'0 | 46'1 | ... | ... | -0.67332 |
0.285906 | ... | ... | 9'6 | 0'0 | 9'6 | 4100 | 50'0 | 0'0 | 50'0 | ... | ... | -0.697452 |
0.262282 | ... | ... | 8'6 | 0'0 | 8'6 | 4150 | 54'0 | 0'0 | 54'0 | ... | ... | -0.719765 |
0.238815 | ... | ... | 7'6 | 0'0 | 7'6 | 4200 | 58'0 | 0'0 | 58'0 | ... | ... | -0.741777 |
0.219176 | ... | ... | 7'0 | 0'0 | 7'0 | 4250 | 62'1 | 0'0 | 62'1 | ... | ... | -0.761894 |
0.199808 | ... | ... | 6'2 | 0'0 | 6'2 | 4300 | 66'3 | 0'0 | 66'3 | ... | ... | -0.779934 |
0.182732 | ... | ... | 5'5 | 0'0 | 5'5 | 4350 | 70'6 | 0'0 | 70'6 | ... | ... | -0.795728 |
0.165841 | ... | ... | 5'0 | 0'0 | 5'0 | 4400 | 75'1 | 0'0 | 75'1 | ... | ... | -0.811208 |
0.15143 | ... | ... | 4'4 | 0'0 | 4'4 | 4450 | 79'4 | 0'0 | 79'4 | ... | ... | -0.826489 |
0.137178 | ... | ... | 4'0 | 0'0 | 4'0 | 4500 | 84'0 | 0'0 | 84'0 | ... | ... | -0.839386 |
0.122968 | ... | ... | 3'4 | 0'0 | 3'4 | 4550 | 88'5 | 0'0 | 88'5 | ... | ... | -0.84973 |
0.111486 | ... | ... | 3'1 | 0'0 | 3'1 | 4600 | 93'2 | 0'0 | 93'2 | ... | ... | -0.859803 |
0.091683 | ... | ... | 2'4 | 0'0 | 2'4 | 4700 | 102'4 | 0'0 | 102'4 | ... | ... | -0.87936 |
0.075254 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 112'0 | 0'0 | 112'0 | ... | ... | -0.89314 |
0.058958 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 121'4 | 0'0 | 121'4 | ... | ... | -0.90629 |
0.049614 | ... | ... | 1'2 | 0'0 | 1'2 | 5000 | 131'2 | 0'0 | 131'2 | ... | ... | -0.913475 |
0.040532 | ... | ... | 1'0 | 0'0 | 1'0 | 5100 | 141'0 | 0'0 | 141'0 | ... | ... | -0.920167 |
0.031525 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 150'6 | 0'0 | 150'6 | ... | ... | -0.926456 |
0.026489 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 160'5 | 0'0 | 160'5 | ... | ... | -0.929698 |
0.021573 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 170'4 | 0'0 | 170'4 | ... | ... | -0.932688 |
0.016693 | ... | ... | 0'3 | 0'0 | 0'3 | 5500 | 180'4 | 0'0 | 180'4 | ... | ... | -0.932883 |
0.011739 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 190'4 | 0'0 | 190'4 | ... | ... | -0.933014 |
0.011387 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 200'4 | 0'0 | 200'4 | ... | ... | -0.93309 |
0.00631 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'4 | 0'0 | 210'4 | ... | ... | -0.93312 |
0.006135 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'4 | 0'0 | 220'4 | ... | ... | -0.93311 |
0.005974 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'4 | 0'0 | 230'4 | ... | ... | -0.933064 |
0.005824 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'4 | 0'0 | 240'4 | ... | ... | -0.932987 |
0.005686 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'4 | 0'0 | 250'4 | ... | ... | -0.932883 |
0.005557 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'4 | 0'0 | 260'4 | ... | ... | -0.932756 |
0.005437 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'4 | 0'0 | 270'4 | ... | ... | -0.932607 |
0.005324 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 280'4 | 0'0 | 280'4 | ... | ... | -0.932439 |
0.005218 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 290'4 | 0'0 | 290'4 | ... | ... | -0.932254 |
0.005119 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 300'4 | 0'0 | 300'4 | ... | ... | -0.932054 |
0.005026 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 310'4 | 0'0 | 310'4 | ... | ... | -0.931841 |
0.004938 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 320'4 | 0'0 | 320'4 | ... | ... | -0.931615 |
0.004854 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 330'4 | 0'0 | 330'4 | ... | ... | -0.931378 |
0.004775 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 340'4 | 0'0 | 340'4 | ... | ... | -0.931132 |
0.0047 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 350'4 | 0'0 | 350'4 | ... | ... | -0.930876 |
0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 360'4 | 0'0 | 360'4 | ... | ... | -0.930612 |
0.004561 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 370'4 | 0'0 | 370'4 | ... | ... | -0.930341 |
0.004497 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 380'4 | 0'0 | 380'4 | ... | ... | -0.930063 |
0.004435 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 390'4 | 0'0 | 390'4 | ... | ... | -0.929778 |
0.004377 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 400'4 | 0'0 | 400'4 | ... | ... | -0.929488 |
0.004321 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 410'4 | 0'0 | 410'4 | ... | ... | -0.929193 |
0.004267 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 420'4 | 0'0 | 420'4 | ... | ... | -0.928893 |
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.