Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.994433 | ... | ... | 192'5 | 4'6 | 197'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003387 |
0.994144 | ... | ... | 182'5 | 4'6 | 187'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003638 |
0.993837 | ... | ... | 172'5 | 4'6 | 177'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003911 |
0.993507 | ... | ... | 162'5 | 4'6 | 167'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004209 |
0.99315 | ... | ... | 152'5 | 4'6 | 157'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004538 |
0.992761 | ... | ... | 142'5 | 4'6 | 147'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004903 |
0.992332 | ... | ... | 132'5 | 4'6 | 137'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005312 |
0.991855 | ... | ... | 122'5 | 4'6 | 127'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005772 |
0.991317 | ... | ... | 112'5 | 4'6 | 117'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006299 |
0.990704 | ... | ... | 102'5 | 4'6 | 107'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006906 |
0.989993 | ... | ... | 92'5 | 4'6 | 97'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007618 |
0.989591 | ... | ... | 87'5 | 4'6 | 92'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008023 |
0.989152 | ... | ... | 82'5 | 4'6 | 87'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008466 |
0.98867 | ... | ... | 77'5 | 4'6 | 82'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008955 |
0.988137 | ... | ... | 72'5 | 4'6 | 77'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009497 |
0.987544 | ... | ... | 67'5 | 4'6 | 72'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010102 |
0.986878 | ... | ... | 62'5 | 4'6 | 67'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010784 |
0.986122 | ... | ... | 57'5 | 4'6 | 62'3 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011557 |
0.985258 | ... | ... | 52'5 | 4'6 | 57'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012444 |
0.984256 | ... | ... | 47'5 | 4'6 | 52'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013472 |
0.983077 | ... | ... | 42'5 | 4'6 | 47'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014683 |
0.981665 | ... | ... | 37'5 | 4'6 | 42'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016133 |
0.97994 | ... | ... | 32'6 | 4'5 | 37'3 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.017905 |
0.977771 | ... | ... | 27'7 | 4'4 | 32'3 | 3350 | 0'1 | -0'2 | 0'3 | ... | ... | -0.02013 |
0.974949 | ... | ... | 23'2 | 4'1 | 27'3 | 3400 | 0'2 | -0'4 | 0'6 | ... | ... | -0.038004 |
0.940378 | ... | ... | 18'6 | 3'7 | 22'5 | 3450 | 0'3 | -0'7 | 1'2 | ... | ... | -0.058191 |
0.892339 | ... | ... | 14'5 | 3'3 | 18'0 | 3500 | 0'6 | -1'3 | 2'1 | ... | ... | -0.106599 |
0.812027 | ... | ... | 11'0 | 2'6 | 13'6 | 3550 | 1'4 | -2'0 | 3'4 | ... | ... | -0.187222 |
0.706355 | 9'6 | 9'6 | 7'6 | 2'1 | 9'7 | 3600 | 2'5 | -2'5 | 5'2 | ... | ... | -0.293095 |
0.571402 | ... | ... | 5'2 | 1'4 | 6'6 | 3650 | 4'4 | -3'2 | 7'6 | ... | ... | -0.428152 |
0.428374 | ... | ... | 3'2 | 1'0 | 4'2 | 3700 | 7'0 | -3'6 | 10'6 | ... | ... | -0.571172 |
0.294489 | ... | ... | 2'0 | 0'4 | 2'4 | 3750 | 10'2 | -4'2 | 14'4 | ... | ... | -0.704933 |
0.185932 | ... | ... | 1'1 | 0'2 | 1'3 | 3800 | 14'1 | -4'4 | 18'5 | ... | ... | -0.813258 |
0.111996 | ... | ... | 0'5 | 0'1 | 0'6 | 3850 | 18'4 | -4'5 | 23'1 | ... | ... | -0.886881 |
0.062002 | ... | ... | 0'3 | 0'0 | 0'3 | 3900 | 23'1 | -4'5 | 27'6 | ... | ... | -0.936467 |
0.02483 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 27'7 | -4'6 | 32'5 | ... | ... | -0.972972 |
0.022097 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 32'7 | -4'6 | 37'5 | ... | ... | -0.975601 |
0.019992 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 37'7 | -4'6 | 42'5 | ... | ... | -0.977613 |
0.018317 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 42'7 | -4'6 | 47'5 | ... | ... | -0.979204 |
0.016947 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 47'7 | -4'6 | 52'5 | ... | ... | -0.980496 |
0.015805 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 52'7 | -4'6 | 57'5 | ... | ... | -0.981566 |
0.014837 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 57'7 | -4'6 | 62'5 | ... | ... | -0.982467 |
0.014004 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 62'7 | -4'6 | 67'5 | ... | ... | -0.983237 |
0.01328 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 67'7 | -4'6 | 72'5 | ... | ... | -0.983902 |
0.012643 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 72'7 | -4'6 | 77'5 | ... | ... | -0.98448 |
0.012078 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 77'7 | -4'6 | 82'5 | ... | ... | -0.98499 |
0.011574 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 82'7 | -4'6 | 87'5 | ... | ... | -0.985441 |
0.01112 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 87'7 | -4'6 | 92'5 | ... | ... | -0.985843 |
0.01071 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 92'7 | -4'6 | 97'5 | ... | ... | -0.986204 |
0.010338 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 97'7 | -4'6 | 102'5 | ... | ... | -0.986529 |
0.009997 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 102'7 | -4'6 | 107'5 | ... | ... | -0.986823 |
0.009397 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 112'7 | -4'6 | 117'5 | ... | ... | -0.987334 |
0.008884 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 122'7 | -4'6 | 127'5 | ... | ... | -0.987761 |
0.00844 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 132'7 | -4'6 | 137'5 | ... | ... | -0.988122 |
0.008052 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 142'7 | -4'6 | 147'5 | ... | ... | -0.988432 |
0.00771 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 152'7 | -4'6 | 157'5 | ... | ... | -0.988698 |
0.007406 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 162'7 | -4'6 | 167'5 | ... | ... | -0.988928 |
0.007133 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 172'7 | -4'6 | 177'5 | ... | ... | -0.989129 |
0.006887 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 182'7 | -4'6 | 187'5 | ... | ... | -0.989305 |
0.006664 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 192'7 | -4'6 | 197'5 | ... | ... | -0.989459 |
0.006461 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 202'7 | -4'6 | 207'5 | ... | ... | -0.989596 |
0.006274 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 212'7 | -4'6 | 217'5 | ... | ... | -0.989716 |
0.006103 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 222'7 | -4'5 | 227'4 | ... | ... | -0.989823 |
0.005946 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 232'7 | -4'5 | 237'4 | ... | ... | -0.989917 |
0.0058 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 242'7 | -4'5 | 247'4 | ... | ... | -0.990001 |
0.005664 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 252'7 | -4'5 | 257'4 | ... | ... | -0.990076 |
0.005538 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 262'7 | -4'5 | 267'4 | ... | ... | -0.990142 |
0.00542 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 272'7 | -4'5 | 277'4 | ... | ... | -0.990201 |
0.005309 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 282'7 | -4'5 | 287'4 | ... | ... | -0.990252 |
0.005205 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 292'7 | -4'5 | 297'4 | ... | ... | -0.990298 |
0.005108 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 302'6 | -4'6 | 307'4 | ... | ... | -0.994226 |
0.005016 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 312'6 | -4'6 | 317'4 | ... | ... | -0.994179 |
0.004929 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 322'6 | -4'6 | 327'4 | ... | ... | -0.994131 |
0.004847 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 332'6 | -4'6 | 337'4 | ... | ... | -0.994085 |
0.004769 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 342'6 | -4'6 | 347'4 | ... | ... | -0.994038 |
0.004695 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 352'6 | -4'6 | 357'4 | ... | ... | -0.993991 |
0.004625 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 362'6 | -4'6 | 367'4 | ... | ... | -0.993945 |
0.004558 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 372'6 | -4'6 | 377'4 | ... | ... | -0.993899 |
0.004494 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 382'6 | -4'6 | 387'4 | ... | ... | -0.993853 |
0.004434 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 392'6 | -4'6 | 397'4 | ... | ... | -0.993807 |
0.004376 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 402'6 | -4'6 | 407'4 | ... | ... | -0.993762 |
0.00432 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 412'6 | -4'6 | 417'4 | ... | ... | -0.993716 |
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.