Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999855 | ... | ... | 324'5 | 0'0 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002197 |
0.999855 | ... | ... | 314'5 | 0'0 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002294 |
0.999855 | ... | ... | 304'5 | 0'0 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002397 |
0.999855 | ... | ... | 294'5 | 0'0 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002506 |
0.999855 | ... | ... | 284'5 | 0'0 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00262 |
0.999855 | ... | ... | 274'5 | 0'0 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002741 |
0.999855 | ... | ... | 264'5 | 0'0 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002869 |
0.999855 | ... | ... | 254'5 | 0'0 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003005 |
0.999855 | ... | ... | 244'5 | 0'0 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00315 |
0.999855 | ... | ... | 234'5 | 0'0 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003304 |
0.999855 | ... | ... | 224'5 | 0'0 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003471 |
0.999855 | ... | ... | 214'5 | 0'0 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003649 |
0.999855 | ... | ... | 204'5 | 0'0 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003842 |
0.999855 | ... | ... | 194'5 | 0'0 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004051 |
0.999855 | ... | ... | 189'5 | 0'0 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004162 |
0.999855 | ... | ... | 184'5 | 0'0 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004279 |
0.999855 | ... | ... | 179'5 | 0'0 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0044 |
0.999855 | ... | ... | 174'5 | 0'0 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004528 |
0.999855 | ... | ... | 169'5 | 0'0 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004661 |
0.999855 | ... | ... | 164'5 | 0'0 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004801 |
0.999855 | ... | ... | 159'5 | 0'0 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004948 |
0.999855 | ... | ... | 154'5 | 0'0 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005104 |
0.999855 | ... | ... | 149'5 | 0'0 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005268 |
0.999855 | ... | ... | 144'5 | 0'0 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005441 |
0.999855 | ... | ... | 139'5 | 0'0 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005625 |
0.999855 | ... | ... | 134'5 | 0'0 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005819 |
0.999855 | ... | ... | 129'5 | 0'0 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006026 |
0.999855 | ... | ... | 124'5 | 0'0 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006247 |
0.999855 | ... | ... | 119'5 | 0'0 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006482 |
0.999855 | ... | ... | 114'5 | 0'0 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006735 |
0.999855 | ... | ... | 109'5 | 0'0 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007006 |
0.999855 | ... | ... | 104'5 | 0'0 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007298 |
0.999855 | ... | ... | 99'5 | 0'0 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007613 |
0.999855 | ... | ... | 94'5 | 0'0 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007957 |
0.999855 | ... | ... | 89'5 | 0'0 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008331 |
0.999855 | ... | ... | 84'5 | 0'0 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008739 |
0.999855 | ... | ... | 79'5 | 0'0 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00919 |
0.999855 | ... | ... | 74'5 | 0'0 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009688 |
0.999855 | ... | ... | 69'5 | 0'0 | 69'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010241 |
0.999855 | ... | ... | 64'5 | 0'0 | 64'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010863 |
0.999855 | ... | ... | 59'5 | 0'0 | 59'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011564 |
0.999855 | ... | ... | 54'5 | 0'0 | 54'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012364 |
0.999855 | ... | ... | 49'5 | 0'0 | 49'5 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.013287 |
0.999855 | ... | ... | 44'6 | 0'0 | 44'6 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.014362 |
0.999855 | ... | ... | 39'7 | 0'0 | 39'7 | 5550 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.015638 |
0.999855 | ... | ... | 35'0 | 0'0 | 35'0 | 5600 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.038425 |
0.999855 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 0'2 | -0'3 | 0'5 | 0'2 | 0'2 | -0.031794 |
0.999855 | ... | ... | 25'4 | 0'0 | 25'4 | 5700 | 0'3 | -0'5 | 1'0 | 1'0 | 0'3 | -0.047322 |
0.999855 | ... | ... | 21'1 | 0'0 | 21'1 | 5750 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | -0.114704 |
0.999855 | ... | ... | 17'0 | 0'0 | 17'0 | 5800 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -0.16748 |
0.999855 | ... | ... | 13'4 | 0'0 | 13'4 | 5850 | 2'1 | -1'7 | 4'0 | 2'1 | 1'7 | -0.198685 |
0.664067 | 16'4 | 15'0 | 10'3 | 6'1 | 16'4 | 5900 | 5'5 | -0'2 | 5'7 | 5'5 | 5'3 | -0.330126 |
0.691311 | ... | ... | 7'6 | 0'0 | 7'6 | 5950 | 4'5 | -3'5 | 8'2 | 7'0 | 4'5 | -0.371939 |
0.516532 | 10'0 | 4'7 | 5'5 | 2'5 | 8'2 | 6000 | 5'6 | -5'3 | 11'1 | 6'5 | 5'6 | -0.481672 |
0.394152 | 4'3 | 3'7 | 4'0 | 0'3 | 4'3 | 6050 | 14'4 | 0'0 | 14'4 | ... | ... | -0.548831 |
0.299048 | 3'2 | 2'4 | 2'6 | 0'4 | 3'2 | 6100 | 18'2 | 0'0 | 18'2 | 18'2 | 18'2 | -0.604698 |
0.18064 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 6150 | 22'3 | 0'0 | 22'3 | ... | ... | -0.650152 |
0.18101 | 2'4 | 1'2 | 1'3 | 0'5 | 2'0 | 6200 | 26'7 | 0'0 | 26'7 | ... | ... | -0.684745 |
0.124541 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 6250 | 31'3 | 0'0 | 31'3 | ... | ... | -0.714514 |
0.112257 | 1'2 | 1'1 | 0'5 | 0'5 | 1'2 | 6300 | 36'1 | 0'0 | 36'1 | ... | ... | -0.736652 |
0.046473 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6350 | 41'0 | 0'0 | 41'0 | ... | ... | -0.753787 |
0.042461 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6400 | 45'7 | 0'0 | 45'7 | ... | ... | -0.768638 |
0.0392 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 6450 | 50'6 | 0'0 | 50'6 | ... | ... | -0.781701 |
0.027138 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6500 | 55'6 | 0'0 | 55'6 | ... | ... | -0.791282 |
0.014991 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 60'5 | 0'0 | 60'5 | ... | ... | -0.801751 |
0.014066 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | 0'0 | 65'5 | ... | ... | -0.809246 |
0.013269 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | 0'0 | 70'5 | ... | ... | -0.81597 |
0.012571 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | 0'0 | 75'5 | ... | ... | -0.822046 |
0.011956 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | 0'0 | 80'5 | ... | ... | -0.827569 |
0.01141 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | 0'0 | 85'5 | ... | ... | -0.832616 |
0.010921 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | 0'0 | 90'5 | ... | ... | -0.837251 |
0.010479 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | 0'0 | 95'5 | ... | ... | -0.841524 |
0.010079 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | 0'0 | 100'5 | ... | ... | -0.84548 |
0.009715 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | 0'0 | 105'5 | ... | ... | -0.849154 |
0.009381 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | 0'0 | 110'5 | ... | ... | -0.852578 |
0.009075 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | 0'0 | 115'5 | ... | ... | -0.855778 |
0.008793 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | 0'0 | 120'5 | ... | ... | -0.858776 |
0.008531 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | 0'0 | 125'5 | ... | ... | -0.861593 |
0.008288 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | 0'0 | 130'5 | ... | ... | -0.864244 |
0.008062 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | 0'0 | 135'5 | ... | ... | -0.866746 |
0.007852 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | 0'0 | 140'5 | ... | ... | -0.869111 |
0.007654 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | 0'0 | 145'5 | ... | ... | -0.871351 |
0.007468 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | 0'0 | 150'5 | ... | ... | -0.873475 |
0.007294 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | 0'0 | 155'5 | ... | ... | -0.875494 |
0.00713 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | 0'0 | 160'5 | ... | ... | -0.877416 |
0.006975 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | 0'0 | 165'5 | ... | ... | -0.879247 |
0.006828 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | 0'0 | 170'5 | ... | ... | -0.880993 |
0.006689 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | 0'0 | 175'5 | ... | ... | -0.882663 |
0.006433 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | 0'0 | 185'5 | ... | ... | -0.885788 |
0.0062 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | 0'0 | 195'5 | ... | ... | -0.888661 |
0.005989 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | 0'0 | 205'5 | ... | ... | -0.891312 |
0.005796 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | 0'0 | 215'5 | ... | ... | -0.893767 |
0.005619 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | 0'0 | 225'5 | ... | ... | -0.896048 |
0.005455 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | -0.898174 |
0.005304 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | 0'0 | 245'5 | ... | ... | -0.900161 |
0.005164 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | 0'0 | 255'5 | ... | ... | -0.902022 |
0.005034 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | 0'0 | 265'5 | ... | ... | -0.90377 |
0.004912 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | 0'0 | 275'5 | ... | ... | -0.905416 |
0.004798 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | 0'0 | 285'5 | ... | ... | -0.906968 |
0.004691 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | 0'0 | 295'5 | ... | ... | -0.908435 |
0.004591 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | 0'0 | 305'5 | ... | ... | -0.909823 |
0.004497 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -0.91114 |
0.004408 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | 0'0 | 325'5 | ... | ... | -0.91239 |
0.004324 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | 0'0 | 335'5 | ... | ... | -0.91358 |
0.004244 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | 0'0 | 345'5 | ... | ... | -0.914713 |
0.004169 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | 0'0 | 355'5 | ... | ... | -0.915794 |
0.004097 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | 0'0 | 365'5 | ... | ... | -0.916826 |
0.004028 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | 0'0 | 375'5 | ... | ... | -0.917812 |
0.003963 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | 0'0 | 385'5 | ... | ... | -0.918757 |
0.003902 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | 0'0 | 395'5 | ... | ... | -0.919662 |
0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | 0'0 | 405'5 | ... | ... | -0.92053 |
0.003786 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | 0'0 | 415'5 | ... | ... | -0.921364 |
0.003732 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | 0'0 | 425'5 | ... | ... | -0.922165 |
0.00368 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | 0'0 | 435'5 | ... | ... | -0.922935 |
0.00363 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | 0'0 | 445'5 | ... | ... | -0.923677 |
0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | 0'0 | 455'5 | ... | ... | -0.924392 |
0.003537 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | 0'0 | 465'5 | ... | ... | -0.925081 |
0.003493 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | 0'0 | 475'5 | ... | ... | -0.925746 |
0.003451 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | 0'0 | 485'5 | ... | ... | -0.926388 |
0.00341 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | 0'0 | 495'5 | ... | ... | -0.927008 |
0.00337 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | 0'0 | 505'5 | ... | ... | -0.999855 |
0.003333 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | 0'0 | 515'5 | ... | ... | -0.999855 |
0.003296 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | 0'0 | 525'5 | ... | ... | -0.999855 |
0.003261 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | 0'0 | 535'5 | ... | ... | -0.999855 |
0.003227 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | 0'0 | 545'5 | ... | ... | -0.999855 |
0.003194 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | 0'0 | 555'5 | ... | ... | -0.999855 |
0.003162 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | 0'0 | 565'5 | ... | ... | -0.999855 |
0.003131 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | 0'0 | 575'5 | ... | ... | -0.999855 |
0.0031 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | 0'0 | 585'5 | ... | ... | -0.999855 |
0.003071 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | 0'0 | 595'5 | ... | ... | -0.999855 |
0.003043 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | 0'0 | 605'5 | ... | ... | -0.999855 |
0.002802 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | 0'0 | 705'5 | ... | ... | -0.999855 |
0.002615 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | 0'0 | 805'5 | ... | ... | -0.999855 |
0.002466 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | 0'0 | 905'5 | ... | ... | -0.999855 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | 0'0 | 1405'5 | ... | ... | -0.999855 |
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.