Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.987227 | ... | ... | 226'0 | 0'0 | 226'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002875 |
0.986564 | ... | ... | 216'0 | 0'0 | 216'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003076 |
0.985867 | ... | ... | 206'0 | 0'0 | 206'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003291 |
0.98513 | ... | ... | 196'0 | 0'0 | 196'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003524 |
0.984346 | ... | ... | 186'0 | 0'0 | 186'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003776 |
0.983508 | ... | ... | 176'0 | 0'0 | 176'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00405 |
0.982605 | ... | ... | 166'0 | 0'0 | 166'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004351 |
0.981625 | ... | ... | 156'0 | 0'0 | 156'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004684 |
0.980553 | ... | ... | 146'0 | 0'0 | 146'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005053 |
0.979976 | ... | ... | 141'0 | 0'0 | 141'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005254 |
0.979369 | ... | ... | 136'0 | 0'0 | 136'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005468 |
0.978728 | ... | ... | 131'0 | 0'0 | 131'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005695 |
0.978049 | ... | ... | 126'0 | 0'0 | 126'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005937 |
0.977329 | ... | ... | 121'0 | 0'0 | 121'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006196 |
0.976562 | ... | ... | 116'0 | 0'0 | 116'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006474 |
0.975742 | ... | ... | 111'0 | 0'0 | 111'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006772 |
0.971508 | ... | ... | 106'1 | 0'0 | 106'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007095 |
0.970406 | ... | ... | 101'1 | 0'0 | 101'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007445 |
0.969217 | ... | ... | 96'1 | 0'0 | 96'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007825 |
0.967926 | ... | ... | 91'1 | 0'0 | 91'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008242 |
0.966518 | ... | ... | 86'1 | 0'0 | 86'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008699 |
0.964975 | ... | ... | 81'1 | 0'0 | 81'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009204 |
0.963274 | ... | ... | 76'1 | 0'0 | 76'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009766 |
0.961384 | ... | ... | 71'1 | 0'0 | 71'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010395 |
0.959271 | ... | ... | 66'1 | 0'0 | 66'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011105 |
0.956886 | ... | ... | 61'1 | 0'0 | 61'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011914 |
0.954168 | ... | ... | 56'1 | 0'0 | 56'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012845 |
0.951033 | ... | ... | 51'1 | 0'0 | 51'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013931 |
0.941236 | ... | ... | 46'2 | 0'0 | 46'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025539 |
0.930218 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037457 |
0.911698 | ... | ... | 36'5 | 0'0 | 36'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.066013 |
0.880472 | ... | ... | 32'1 | 0'0 | 32'1 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.094378 |
0.842835 | ... | ... | 27'6 | 0'0 | 27'6 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.135843 |
0.794859 | ... | ... | 23'5 | 0'0 | 23'5 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | -0.187868 |
0.73796 | ... | ... | 19'6 | 0'0 | 19'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.251825 |
0.669405 | ... | ... | 16'3 | 0'0 | 16'3 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.321694 |
0.596864 | ... | ... | 13'2 | 0'0 | 13'2 | 3800 | 7'2 | 0'0 | 7'2 | ... | ... | -0.398249 |
0.520458 | ... | ... | 10'4 | 0'0 | 10'4 | 3850 | 9'4 | 0'0 | 9'4 | ... | ... | -0.478632 |
0.443864 | ... | ... | 8'2 | 0'0 | 8'2 | 3900 | 12'2 | 0'0 | 12'2 | ... | ... | -0.559109 |
0.370672 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 15'3 | 0'0 | 15'3 | ... | ... | -0.636009 |
0.303833 | ... | ... | 4'7 | 0'0 | 4'7 | 4000 | 18'7 | 0'0 | 18'7 | ... | ... | -0.70633 |
0.242995 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 22'5 | 0'0 | 22'5 | ... | ... | -0.770661 |
0.193812 | ... | ... | 2'6 | 0'0 | 2'6 | 4100 | 26'6 | 0'0 | 26'6 | ... | ... | -0.82276 |
0.149898 | ... | ... | 2'0 | 0'0 | 2'0 | 4150 | 31'0 | 0'0 | 31'0 | ... | ... | -0.869906 |
0.11101 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 35'3 | 0'0 | 35'3 | ... | ... | -0.912708 |
0.084251 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 40'0 | 0'0 | 40'0 | ... | ... | -0.942521 |
0.064932 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 44'5 | 0'0 | 44'5 | ... | ... | -0.975755 |
0.045947 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 49'4 | 0'0 | 49'4 | ... | ... | -0.989884 |
0.035149 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 54'2 | 0'0 | 54'2 | ... | ... | -0.998838 |
0.024585 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 59'1 | 0'0 | 59'1 | ... | ... | -0.998838 |
0.01368 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 64'1 | 0'0 | 64'1 | ... | ... | -0.998838 |
0.012989 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 69'1 | 0'0 | 69'1 | ... | ... | -0.998838 |
0.012377 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 74'1 | 0'0 | 74'1 | ... | ... | -0.998838 |
0.011835 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | -0.998838 |
0.011349 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 84'1 | 0'0 | 84'1 | ... | ... | -0.998838 |
0.010911 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 89'1 | 0'0 | 89'1 | ... | ... | -0.998838 |
0.010515 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 94'1 | 0'0 | 94'1 | ... | ... | -0.998838 |
0.010153 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 99'1 | 0'0 | 99'1 | ... | ... | -0.998838 |
0.009823 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 104'1 | 0'0 | 104'1 | ... | ... | -0.998838 |
0.009519 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 109'0 | 0'0 | 109'0 | ... | ... | -0.998838 |
0.009239 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 114'0 | 0'0 | 114'0 | ... | ... | -0.998838 |
0.008979 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 119'0 | 0'0 | 119'0 | ... | ... | -0.998838 |
0.008739 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 124'0 | 0'0 | 124'0 | ... | ... | -0.998838 |
0.008515 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 129'0 | 0'0 | 129'0 | ... | ... | -0.998838 |
0.008305 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 134'0 | 0'0 | 134'0 | ... | ... | -0.998838 |
0.008109 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 139'0 | 0'0 | 139'0 | ... | ... | -0.998838 |
0.007926 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 144'0 | 0'0 | 144'0 | ... | ... | -0.998838 |
0.007591 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 154'0 | 0'0 | 154'0 | ... | ... | -0.998838 |
0.007292 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 164'0 | 0'0 | 164'0 | ... | ... | -0.998838 |
0.007024 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 174'0 | 0'0 | 174'0 | ... | ... | -0.998838 |
0.006782 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 184'0 | 0'0 | 184'0 | ... | ... | -0.998838 |
0.006562 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 194'0 | 0'0 | 194'0 | ... | ... | -0.998838 |
0.006362 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 204'0 | 0'0 | 204'0 | ... | ... | -0.998838 |
0.006178 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 214'0 | 0'0 | 214'0 | ... | ... | -0.998838 |
0.00601 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 224'0 | 0'0 | 224'0 | ... | ... | -0.998838 |
0.005854 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 234'0 | 0'0 | 234'0 | ... | ... | -0.998838 |
0.00571 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 244'0 | 0'0 | 244'0 | ... | ... | -0.998838 |
0.005576 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 254'0 | 0'0 | 254'0 | ... | ... | -0.998838 |
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.