Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.989112 | ... | ... | 218'0 | 0'0 | 218'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002971 |
0.989488 | ... | ... | 208'0 | 0'0 | 208'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003182 |
0.989991 | ... | ... | 198'0 | 0'0 | 198'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00341 |
0.990649 | ... | ... | 188'0 | 0'0 | 188'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003656 |
0.991509 | ... | ... | 178'0 | 0'0 | 178'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003923 |
0.992648 | ... | ... | 168'0 | 0'0 | 168'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004215 |
0.994259 | ... | ... | 158'0 | 0'0 | 158'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004538 |
0.995164 | ... | ... | 148'0 | 0'0 | 148'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004895 |
0.995164 | ... | ... | 138'0 | 0'0 | 138'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005295 |
0.995164 | ... | ... | 128'0 | 0'0 | 128'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005745 |
0.995164 | ... | ... | 118'0 | 0'0 | 118'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006259 |
0.995164 | ... | ... | 113'0 | 0'0 | 113'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006544 |
0.995164 | ... | ... | 108'0 | 0'0 | 108'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006851 |
0.995164 | ... | ... | 103'0 | 0'0 | 103'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007183 |
0.995164 | ... | ... | 98'0 | 0'0 | 98'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007542 |
0.995164 | ... | ... | 93'0 | 0'0 | 93'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007935 |
0.995164 | ... | ... | 88'0 | 0'0 | 88'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008365 |
0.995164 | ... | ... | 83'0 | 0'0 | 83'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008838 |
0.995164 | ... | ... | 78'1 | 0'0 | 78'1 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015943 |
0.995164 | ... | ... | 73'2 | 0'0 | 73'2 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.028136 |
0.987513 | ... | ... | 68'4 | 0'0 | 68'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.034978 |
0.972722 | ... | ... | 63'6 | 0'0 | 63'6 | 3150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.05127 |
0.953892 | ... | ... | 59'1 | 0'0 | 59'1 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.067168 |
0.931632 | ... | ... | 54'5 | 0'0 | 54'5 | 3250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.086834 |
0.902577 | ... | ... | 50'3 | 0'0 | 50'3 | 3300 | 2'4 | 0'0 | 2'4 | ... | ... | -0.109815 |
0.875015 | ... | ... | 46'1 | 0'0 | 46'1 | 3350 | 3'2 | 0'0 | 3'2 | ... | ... | -0.13578 |
0.84204 | ... | ... | 42'1 | 0'0 | 42'1 | 3400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.166861 |
0.807295 | ... | ... | 38'2 | 0'0 | 38'2 | 3450 | 5'4 | 0'0 | 5'4 | ... | ... | -0.201832 |
0.76705 | ... | ... | 34'6 | 0'0 | 34'6 | 3500 | 6'7 | 0'0 | 6'7 | ... | ... | -0.238044 |
0.727776 | ... | ... | 31'2 | 0'0 | 31'2 | 3550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.275581 |
0.684963 | ... | ... | 28'1 | 0'0 | 28'1 | 3600 | 10'2 | 0'0 | 10'2 | ... | ... | -0.316425 |
0.641231 | ... | ... | 25'2 | 0'0 | 25'2 | 3650 | 12'2 | 0'0 | 12'2 | ... | ... | -0.357553 |
0.597695 | ... | ... | 22'4 | 0'0 | 22'4 | 3700 | 14'4 | 0'0 | 14'4 | ... | ... | -0.399455 |
0.554067 | ... | ... | 20'0 | 0'0 | 20'0 | 3750 | 17'0 | 0'0 | 17'0 | ... | ... | -0.441395 |
0.511078 | ... | ... | 17'6 | 0'0 | 17'6 | 3800 | 19'6 | 0'0 | 19'6 | ... | ... | -0.482664 |
0.468918 | ... | ... | 15'5 | 0'0 | 15'5 | 3850 | 22'5 | 0'0 | 22'5 | ... | ... | -0.523062 |
0.428278 | ... | ... | 13'6 | 0'0 | 13'6 | 3900 | 25'6 | 0'0 | 25'6 | ... | ... | -0.561914 |
0.389904 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 29'0 | 0'0 | 29'0 | ... | ... | -0.599498 |
0.353233 | ... | ... | 10'5 | 0'0 | 10'5 | 4000 | 32'4 | 0'0 | 32'4 | ... | ... | -0.63458 |
0.31829 | ... | ... | 9'2 | 0'0 | 9'2 | 4050 | 36'1 | 0'0 | 36'1 | ... | ... | -0.667872 |
0.286942 | ... | ... | 8'1 | 0'0 | 8'1 | 4100 | 40'0 | 0'0 | 40'0 | ... | ... | -0.697647 |
0.25598 | ... | ... | 7'0 | 0'0 | 7'0 | 4150 | 43'7 | 0'0 | 43'7 | ... | ... | -0.72686 |
0.229352 | ... | ... | 6'1 | 0'0 | 6'1 | 4200 | 48'0 | 0'0 | 48'0 | ... | ... | -0.751894 |
0.205457 | ... | ... | 5'3 | 0'0 | 5'3 | 4250 | 52'1 | 0'0 | 52'1 | ... | ... | -0.776422 |
0.181909 | ... | ... | 4'5 | 0'0 | 4'5 | 4300 | 56'3 | 0'0 | 56'3 | ... | ... | -0.798404 |
0.161179 | ... | ... | 4'0 | 0'0 | 4'0 | 4350 | 60'6 | 0'0 | 60'6 | ... | ... | -0.817621 |
0.143547 | ... | ... | 3'4 | 0'0 | 3'4 | 4400 | 65'2 | 0'0 | 65'2 | ... | ... | -0.833863 |
0.126156 | ... | ... | 3'0 | 0'0 | 3'0 | 4450 | 69'6 | 0'0 | 69'6 | ... | ... | -0.849684 |
0.112115 | ... | ... | 2'5 | 0'0 | 2'5 | 4500 | 74'3 | 0'0 | 74'3 | ... | ... | -0.862376 |
0.098268 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 79'0 | 0'0 | 79'0 | ... | ... | -0.874702 |
0.088083 | ... | ... | 2'0 | 0'0 | 2'0 | 4600 | 83'5 | 0'0 | 83'5 | ... | ... | -0.886771 |
0.074351 | ... | ... | 1'5 | 0'0 | 1'5 | 4650 | 88'3 | 0'0 | 88'3 | ... | ... | -0.895528 |
0.068286 | ... | ... | 1'4 | 0'0 | 1'4 | 4700 | 93'1 | 0'0 | 93'1 | ... | ... | -0.904016 |
0.058476 | ... | ... | 1'2 | 0'0 | 1'2 | 4750 | 98'0 | 0'0 | 98'0 | ... | ... | -0.909061 |
0.052784 | ... | ... | 1'1 | 0'0 | 1'1 | 4800 | 102'6 | 0'0 | 102'6 | ... | ... | -0.917095 |
0.042923 | ... | ... | 0'7 | 0'0 | 0'7 | 4850 | 107'5 | 0'0 | 107'5 | ... | ... | -0.921686 |
0.037358 | ... | ... | 0'6 | 0'0 | 0'6 | 4900 | 112'4 | 0'0 | 112'4 | ... | ... | -0.926092 |
0.031033 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 122'2 | 0'0 | 122'2 | ... | ... | -0.93444 |
0.02503 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 132'1 | 0'0 | 132'1 | ... | ... | -0.93897 |
0.019213 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 142'0 | 0'0 | 142'0 | ... | ... | -0.943111 |
0.013425 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 152'0 | 0'0 | 152'0 | ... | ... | -0.943789 |
0.007403 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 162'0 | 0'0 | 162'0 | ... | ... | -0.944354 |
0.007126 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 172'0 | 0'0 | 172'0 | ... | ... | -0.944824 |
0.006876 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 182'0 | 0'0 | 182'0 | ... | ... | -0.945214 |
0.00665 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.945536 |
0.006444 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 202'0 | 0'0 | 202'0 | ... | ... | -0.9458 |
0.006255 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 212'0 | 0'0 | 212'0 | ... | ... | -0.946013 |
0.006082 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 222'0 | 0'0 | 222'0 | ... | ... | -0.946182 |
0.005923 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 232'0 | 0'0 | 232'0 | ... | ... | -0.946313 |
0.005775 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 242'0 | 0'0 | 242'0 | ... | ... | -0.94641 |
0.005638 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 252'0 | 0'0 | 252'0 | ... | ... | -0.946477 |
0.00551 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 262'0 | 0'0 | 262'0 | ... | ... | -0.946517 |
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.