Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.970162 | ... | ... | 315'0 | 0'0 | 315'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002343 |
0.968875 | ... | ... | 305'0 | 0'0 | 305'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002452 |
0.966814 | ... | ... | 295'1 | 0'0 | 295'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
0.965377 | ... | ... | 285'1 | 0'0 | 285'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002687 |
0.963871 | ... | ... | 275'1 | 0'0 | 275'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002815 |
0.962288 | ... | ... | 265'1 | 0'0 | 265'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002951 |
0.960621 | ... | ... | 255'1 | 0'0 | 255'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003095 |
0.95886 | ... | ... | 245'1 | 0'0 | 245'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00325 |
0.956994 | ... | ... | 235'1 | 0'0 | 235'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003416 |
0.955012 | ... | ... | 225'1 | 0'0 | 225'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003593 |
0.9529 | ... | ... | 215'1 | 0'0 | 215'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003785 |
0.950642 | ... | ... | 205'1 | 0'0 | 205'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003993 |
0.948219 | ... | ... | 195'1 | 0'0 | 195'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004219 |
0.945607 | ... | ... | 185'1 | 0'0 | 185'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004467 |
0.944223 | ... | ... | 180'1 | 0'0 | 180'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004599 |
0.942781 | ... | ... | 175'1 | 0'0 | 175'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004738 |
0.941277 | ... | ... | 170'1 | 0'0 | 170'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004884 |
0.939708 | ... | ... | 165'1 | 0'0 | 165'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005039 |
0.938067 | ... | ... | 160'1 | 0'0 | 160'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005201 |
0.936348 | ... | ... | 155'1 | 0'0 | 155'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005373 |
0.934546 | ... | ... | 150'1 | 0'0 | 150'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005554 |
0.932653 | ... | ... | 145'1 | 0'0 | 145'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005747 |
0.930662 | ... | ... | 140'1 | 0'0 | 140'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005951 |
0.928563 | ... | ... | 135'1 | 0'0 | 135'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00617 |
0.926347 | ... | ... | 130'1 | 0'0 | 130'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006402 |
0.924001 | ... | ... | 125'1 | 0'0 | 125'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006651 |
0.921513 | ... | ... | 120'1 | 0'0 | 120'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006919 |
0.918868 | ... | ... | 115'1 | 0'0 | 115'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007207 |
0.916048 | ... | ... | 110'1 | 0'0 | 110'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007518 |
0.913033 | ... | ... | 105'1 | 0'0 | 105'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007856 |
0.9098 | ... | ... | 100'1 | 0'0 | 100'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008224 |
0.906322 | ... | ... | 95'1 | 0'0 | 95'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008625 |
0.902566 | ... | ... | 90'1 | 0'0 | 90'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009067 |
0.898491 | ... | ... | 85'1 | 0'0 | 85'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009556 |
0.894055 | ... | ... | 80'1 | 0'0 | 80'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010097 |
0.889196 | ... | ... | 75'1 | 0'0 | 75'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010705 |
0.883848 | ... | ... | 70'1 | 0'0 | 70'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011389 |
0.877919 | ... | ... | 65'1 | 0'0 | 65'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012169 |
0.871301 | ... | ... | 60'1 | 0'0 | 60'1 | 5250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022083 |
0.861401 | ... | ... | 55'2 | 0'0 | 55'2 | 5300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023783 |
0.852823 | ... | ... | 50'2 | 0'0 | 50'2 | 5350 | 0'2 | -0'1 | 0'3 | ... | ... | -0.025781 |
0.840365 | ... | ... | 45'3 | 0'0 | 45'3 | 5400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03767 |
0.826108 | ... | ... | 40'4 | 0'0 | 40'4 | 5450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050543 |
0.806925 | ... | ... | 35'6 | 0'0 | 35'6 | 5500 | 0'5 | -0'1 | 0'6 | 0'6 | 0'5 | -0.06509 |
0.782172 | ... | ... | 31'1 | 0'0 | 31'1 | 5550 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.11191 |
0.751118 | ... | ... | 26'5 | 0'0 | 26'5 | 5600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.146423 |
0.812136 | ... | ... | 22'3 | -3'7 | 18'4 | 5650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.202678 |
0.672765 | ... | ... | 18'4 | -1'0 | 17'4 | 5700 | 3'6 | 0'2 | 3'4 | 4'2 | 3'6 | -0.283053 |
0.597978 | ... | ... | 15'1 | 0'0 | 15'1 | 5750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.365615 |
0.532046 | 10'7 | 10'6 | 12'0 | -1'1 | 10'7 | 5800 | 7'2 | 0'2 | 7'0 | 7'4 | 7'2 | -0.463067 |
0.446908 | 8'1 | 7'4 | 9'2 | -1'6 | 7'4 | 5850 | 9'3 | 0'1 | 9'2 | ... | ... | -0.567272 |
0.386043 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 12'1 | 0'0 | 12'1 | ... | ... | -0.67821 |
0.295617 | 4'5 | 4'3 | 5'5 | -1'2 | 4'3 | 5950 | 15'5 | 0'0 | 15'5 | ... | ... | -0.778679 |
0.241039 | 3'6 | 3'3 | 4'2 | -0'6 | 3'4 | 6000 | 21'4 | 2'2 | 19'2 | 21'4 | 21'4 | -0.774078 |
0.210758 | ... | ... | 3'2 | 0'0 | 3'2 | 6050 | 26'3 | 3'2 | 23'1 | ... | ... | -0.800481 |
0.149941 | 2'0 | 2'0 | 2'3 | -0'3 | 2'0 | 6100 | 27'3 | 0'0 | 27'3 | ... | ... | -0.999564 |
0.13286 | ... | ... | 1'7 | 0'0 | 1'7 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | -0.999564 |
0.09031 | 1'1 | 1'1 | 1'4 | -0'3 | 1'1 | 6200 | 40'6 | 4'2 | 36'4 | ... | ... | -0.862012 |
0.084012 | ... | ... | 1'1 | 0'0 | 1'1 | 6250 | 41'1 | 0'0 | 41'1 | ... | ... | -0.999564 |
0.06672 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 45'7 | 0'0 | 45'7 | ... | ... | -0.999564 |
0.049857 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 50'5 | 0'0 | 50'5 | ... | ... | -0.999564 |
0.040193 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 55'4 | 0'0 | 55'4 | ... | ... | -0.999564 |
0.030902 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 60'3 | 0'0 | 60'3 | ... | ... | -0.999564 |
0.021694 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6500 | 65'3 | 0'0 | 65'3 | ... | ... | -0.999564 |
0.020662 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 70'2 | 0'0 | 70'2 | ... | ... | -0.999564 |
0.011539 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 75'1 | 0'0 | 75'1 | ... | ... | -0.999564 |
0.011039 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 80'1 | 0'0 | 80'1 | ... | ... | -0.999564 |
0.010588 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 85'1 | 0'0 | 85'1 | ... | ... | -0.999564 |
0.010181 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 90'1 | 0'0 | 90'1 | ... | ... | -0.999564 |
0.009811 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 95'1 | 0'0 | 95'1 | ... | ... | -0.999564 |
0.009471 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 100'1 | 0'0 | 100'1 | ... | ... | -0.999564 |
0.00916 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 105'1 | 0'0 | 105'1 | ... | ... | -0.999564 |
0.008874 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 110'1 | 0'0 | 110'1 | ... | ... | -0.999564 |
0.008608 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 115'1 | 0'0 | 115'1 | ... | ... | -0.999564 |
0.008362 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 120'1 | 0'0 | 120'1 | ... | ... | -0.999564 |
0.008132 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 125'1 | 0'0 | 125'1 | ... | ... | -0.999564 |
0.007919 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 130'1 | 0'0 | 130'1 | ... | ... | -0.999564 |
0.007719 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 135'1 | 0'0 | 135'1 | ... | ... | -0.999564 |
0.007531 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 140'1 | 0'0 | 140'1 | ... | ... | -0.999564 |
0.007355 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 145'1 | 0'0 | 145'1 | ... | ... | -0.999564 |
0.007189 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 150'1 | 0'0 | 150'1 | ... | ... | -0.999564 |
0.007033 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 155'1 | 0'0 | 155'1 | ... | ... | -0.999564 |
0.006884 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 160'1 | 0'0 | 160'1 | ... | ... | -0.999564 |
0.006744 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 165'1 | 0'0 | 165'1 | ... | ... | -0.999564 |
0.006611 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 170'1 | 0'0 | 170'1 | ... | ... | -0.999564 |
0.006485 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 175'1 | 0'0 | 175'1 | ... | ... | -0.999564 |
0.006365 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 180'1 | 0'0 | 180'1 | ... | ... | -0.999564 |
0.00625 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 185'1 | 0'0 | 185'1 | ... | ... | -0.999564 |
0.006037 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 195'1 | 0'0 | 195'1 | ... | ... | -0.999564 |
0.005842 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 205'1 | 0'0 | 205'1 | ... | ... | -0.999564 |
0.005664 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 215'1 | 0'0 | 215'1 | ... | ... | -0.999564 |
0.005499 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 225'1 | 0'0 | 225'1 | ... | ... | -0.999564 |
0.005347 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 235'1 | 0'0 | 235'1 | ... | ... | -0.999564 |
0.005206 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 245'1 | 0'0 | 245'1 | ... | ... | -0.999564 |
0.005075 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 255'1 | 0'0 | 255'1 | ... | ... | -0.999564 |
0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 265'1 | 0'0 | 265'1 | ... | ... | -0.999564 |
0.004838 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 275'1 | 0'0 | 275'1 | ... | ... | -0.999564 |
0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 285'1 | 0'0 | 285'1 | ... | ... | -0.999564 |
0.00463 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 295'1 | 0'0 | 295'1 | ... | ... | -0.999564 |
0.004535 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 305'0 | 0'0 | 305'0 | ... | ... | -0.999564 |
0.004445 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 315'0 | 0'0 | 315'0 | ... | ... | -0.999564 |
0.004361 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 325'0 | 0'0 | 325'0 | ... | ... | -0.999564 |
0.004281 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 335'0 | 0'0 | 335'0 | ... | ... | -0.999564 |
0.004205 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 345'0 | 0'0 | 345'0 | ... | ... | -0.999564 |
0.004133 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 355'0 | 0'0 | 355'0 | ... | ... | -0.999564 |
0.004064 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 365'0 | 0'0 | 365'0 | ... | ... | -0.999564 |
0.003999 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 375'0 | 0'0 | 375'0 | ... | ... | -0.999564 |
0.003937 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 385'0 | 0'0 | 385'0 | ... | ... | -0.999564 |
0.003878 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 395'0 | 0'0 | 395'0 | ... | ... | -0.999564 |
0.003821 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 405'0 | 0'0 | 405'0 | ... | ... | -0.999564 |
0.003766 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 415'0 | 0'0 | 415'0 | ... | ... | -0.999564 |
0.003714 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 425'0 | 0'0 | 425'0 | ... | ... | -0.999564 |
0.003665 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 435'0 | 0'0 | 435'0 | ... | ... | -0.999564 |
0.003617 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 445'0 | 0'0 | 445'0 | ... | ... | -0.999564 |
0.003571 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 455'0 | 0'0 | 455'0 | ... | ... | -0.999564 |
0.003527 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 465'0 | 0'0 | 465'0 | ... | ... | -0.999564 |
0.003484 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 475'0 | 0'0 | 475'0 | ... | ... | -0.999564 |
0.003443 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 485'0 | 0'0 | 485'0 | ... | ... | -0.999564 |
0.003404 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 495'0 | 0'0 | 495'0 | ... | ... | -0.999564 |
0.003366 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 505'0 | 0'0 | 505'0 | ... | ... | -0.999564 |
0.003329 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 515'0 | 0'0 | 515'0 | ... | ... | -0.999564 |
0.003294 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 525'0 | 0'0 | 525'0 | ... | ... | -0.999564 |
0.003259 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 535'0 | 0'0 | 535'0 | ... | ... | -0.999564 |
0.003226 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 545'0 | 0'0 | 545'0 | ... | ... | -0.999564 |
0.003194 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 555'0 | 0'0 | 555'0 | ... | ... | -0.999564 |
0.003163 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 565'0 | 0'0 | 565'0 | ... | ... | -0.999564 |
0.003133 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 575'0 | 0'0 | 575'0 | ... | ... | -0.999564 |
0.003104 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 585'0 | 0'0 | 585'0 | ... | ... | -0.999564 |
0.003075 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 595'0 | 0'0 | 595'0 | ... | ... | -0.999564 |
0.003048 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 605'0 | 0'0 | 605'0 | ... | ... | -0.999564 |
0.003021 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 615'0 | 0'0 | 615'0 | ... | ... | -0.999564 |
0.002792 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 715'0 | 0'0 | 715'0 | ... | ... | -0.999564 |
0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 815'0 | 0'0 | 815'0 | ... | ... | -0.999564 |
0.00247 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 915'0 | 0'0 | 915'0 | ... | ... | -0.999564 |
0.002032 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1415'0 | 0'0 | 1415'0 | ... | ... | -0.999564 |
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.