Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
1.795377 | ... | ... | 226'4 | 0'6 | 227'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.456095 |
1.670617 | ... | ... | 216'4 | 0'6 | 217'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.36201 |
1.553305 | ... | ... | 206'4 | 0'6 | 207'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.273279 |
1.442603 | ... | ... | 196'4 | 0'6 | 197'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.189296 |
1.337803 | ... | ... | 186'4 | 0'6 | 187'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.109516 |
1.238303 | ... | ... | 176'4 | 0'6 | 177'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.033517 |
1.143587 | ... | ... | 166'4 | 0'6 | 167'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.960886 |
1.053209 | ... | ... | 156'4 | 0'6 | 157'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.891317 |
0.966788 | ... | ... | 146'4 | 0'6 | 147'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.824489 |
0.924956 | ... | ... | 141'4 | 0'6 | 142'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.792028 |
0.88399 | ... | ... | 136'4 | 0'6 | 137'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.760159 |
0.843856 | ... | ... | 131'4 | 0'6 | 132'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.728845 |
0.804519 | ... | ... | 126'4 | 0'6 | 127'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.69807 |
0.765947 | ... | ... | 121'4 | 0'6 | 122'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.667808 |
0.728112 | ... | ... | 116'4 | 0'6 | 117'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.638029 |
0.690984 | ... | ... | 111'4 | 0'6 | 112'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.608709 |
0.654537 | ... | ... | 106'4 | 0'6 | 107'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57983 |
0.618746 | ... | ... | 101'4 | 0'6 | 102'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.55136 |
0.583589 | ... | ... | 96'4 | 0'6 | 97'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.52328 |
0.549043 | ... | ... | 91'4 | 0'6 | 92'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.495579 |
0.515087 | ... | ... | 86'5 | 0'5 | 87'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.468218 |
0.513634 | ... | ... | 81'5 | 0'6 | 82'3 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.485223 |
0.505231 | ... | ... | 76'6 | 0'6 | 77'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.486019 |
0.492299 | ... | ... | 71'7 | 0'6 | 72'5 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.478836 |
0.476077 | ... | ... | 67'1 | 0'5 | 67'6 | 3200 | 0'5 | -0'1 | 0'6 | ... | ... | 0.466618 |
0.471202 | ... | ... | 62'3 | 0'5 | 63'0 | 3250 | 0'7 | -0'1 | 1'0 | ... | ... | 0.465214 |
0.471459 | ... | ... | 57'6 | 0'5 | 58'3 | 3300 | 1'2 | -0'1 | 1'3 | ... | ... | 0.467943 |
0.464219 | ... | ... | 53'2 | 0'4 | 53'6 | 3350 | 1'5 | -0'2 | 1'7 | ... | ... | 0.462316 |
0.45943 | ... | ... | 48'6 | 0'4 | 49'2 | 3400 | 2'1 | -0'2 | 2'3 | ... | ... | 0.458712 |
0.455231 | ... | ... | 44'4 | 0'3 | 44'7 | 3450 | 2'6 | -0'3 | 3'1 | ... | ... | 0.455381 |
0.456302 | ... | ... | 40'3 | 0'3 | 40'6 | 3500 | 3'5 | -0'2 | 3'7 | ... | ... | 0.457092 |
0.454965 | ... | ... | 36'3 | 0'3 | 36'6 | 3550 | 4'4 | -0'4 | 5'0 | ... | ... | 0.451179 |
0.451293 | ... | ... | 32'5 | 0'2 | 32'7 | 3600 | 5'6 | -0'3 | 6'1 | ... | ... | 0.45298 |
0.449499 | ... | ... | 29'1 | 0'1 | 29'2 | 3650 | 7'1 | -0'4 | 7'5 | ... | ... | 0.45153 |
0.448683 | ... | ... | 25'6 | 0'1 | 25'7 | 3700 | 8'6 | -0'4 | 9'2 | ... | ... | 0.451027 |
0.448329 | ... | ... | 22'5 | 0'1 | 22'6 | 3750 | 10'5 | -0'5 | 11'2 | ... | ... | 0.450978 |
0.451728 | ... | ... | 19'7 | 0'1 | 20'0 | 3800 | 12'6 | -0'5 | 13'3 | ... | ... | 0.45113 |
0.45158 | ... | ... | 17'2 | 0'1 | 17'3 | 3850 | 15'1 | -0'6 | 15'7 | ... | ... | 0.451399 |
0.451602 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 17'6 | -0'6 | 18'4 | ... | ... | 0.451823 |
0.451925 | ... | ... | 13'0 | -0'1 | 12'7 | 3950 | 20'5 | -0'6 | 21'3 | ... | ... | 0.452552 |
0.452803 | ... | ... | 11'1 | -0'1 | 11'0 | 4000 | 23'6 | -0'7 | 24'5 | ... | ... | 0.453859 |
0.454632 | ... | ... | 9'4 | -0'1 | 9'3 | 4050 | 27'1 | -0'7 | 28'0 | ... | ... | 0.456155 |
0.45799 | ... | ... | 8'1 | -0'1 | 8'0 | 4100 | 30'6 | -0'6 | 31'4 | ... | ... | 0.460035 |
0.459567 | ... | ... | 6'7 | -0'1 | 6'6 | 4150 | 34'4 | -0'7 | 35'3 | ... | ... | 0.462212 |
0.464026 | ... | ... | 5'7 | -0'1 | 5'6 | 4200 | 38'3 | -0'7 | 39'2 | ... | ... | 0.462957 |
0.467928 | ... | ... | 5'0 | -0'1 | 4'7 | 4250 | 42'4 | -0'7 | 43'3 | ... | ... | 0.467326 |
0.466634 | ... | ... | 4'1 | -0'1 | 4'0 | 4300 | 46'6 | -0'7 | 47'5 | ... | ... | 0.471766 |
0.470734 | ... | ... | 3'4 | -0'1 | 3'3 | 4350 | 51'0 | -0'7 | 51'7 | ... | ... | 0.471331 |
0.476377 | ... | ... | 3'0 | -0'1 | 2'7 | 4400 | 55'4 | -0'7 | 56'3 | ... | ... | 0.477757 |
0.477818 | ... | ... | 2'4 | -0'1 | 2'3 | 4450 | 60'0 | -0'7 | 60'7 | ... | ... | 0.480165 |
0.482082 | ... | ... | 2'1 | -0'1 | 2'0 | 4500 | 64'5 | -0'7 | 65'4 | ... | ... | 0.485586 |
0.482197 | ... | ... | 1'6 | -0'1 | 1'5 | 4550 | 69'2 | -0'7 | 70'1 | ... | ... | 0.487186 |
0.48723 | ... | ... | 1'4 | -0'1 | 1'3 | 4600 | 74'0 | -0'6 | 74'6 | ... | ... | 0.493923 |
0.488684 | ... | ... | 1'2 | -0'1 | 1'1 | 4650 | 78'6 | -0'6 | 79'4 | ... | ... | 0.497572 |
0.498529 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 83'4 | -0'7 | 84'3 | ... | ... | 0.497455 |
0.491934 | ... | ... | ... | ... | 0'6 | 4750 | 88'3 | ... | ... | ... | ... | 0.506796 |
0.495598 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 93'2 | -0'6 | 94'0 | ... | ... | 0.514208 |
0.514295 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'0 | -0'7 | 103'7 | ... | ... | 0.521943 |
0.526346 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 112'7 | -0'6 | 113'5 | ... | ... | 0.541386 |
0.528902 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 122'7 | -0'6 | 123'5 | ... | ... | 0.581339 |
0.513651 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 132'6 | -0'6 | 133'4 | ... | ... | 0.594845 |
0.542259 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 142'6 | -0'6 | 143'4 | ... | ... | 0.633355 |
0.570129 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 152'6 | -0'6 | 153'4 | ... | ... | 0.671158 |
0.59729 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 162'6 | -0'6 | 163'4 | ... | ... | 0.708279 |
0.623798 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 172'6 | -0'6 | 173'4 | ... | ... | 0.744744 |
0.649674 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 182'6 | -0'6 | 183'4 | ... | ... | 0.780576 |
0.674957 | ... | ... | ... | ... | 0'1 | 5800 | 192'6 | ... | ... | ... | ... | 0.815798 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.