Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999854 | ... | ... | 332'3 | 0'0 | 332'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002193 |
0.999854 | ... | ... | 322'3 | 0'0 | 322'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002291 |
0.999854 | ... | ... | 312'3 | 0'0 | 312'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002393 |
0.983446 | ... | ... | 302'3 | 0'0 | 302'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002501 |
0.982736 | ... | ... | 292'3 | 0'0 | 292'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002615 |
0.981991 | ... | ... | 282'3 | 0'0 | 282'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
0.981205 | ... | ... | 272'3 | 0'0 | 272'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002863 |
0.980376 | ... | ... | 262'3 | 0'0 | 262'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002999 |
0.979498 | ... | ... | 252'3 | 0'0 | 252'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003143 |
0.978567 | ... | ... | 242'3 | 0'0 | 242'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003297 |
0.977575 | ... | ... | 232'3 | 0'0 | 232'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003463 |
0.976515 | ... | ... | 222'3 | 0'0 | 222'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003641 |
0.97538 | ... | ... | 212'3 | 0'0 | 212'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003833 |
0.974158 | ... | ... | 202'3 | 0'0 | 202'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004041 |
0.973512 | ... | ... | 197'3 | 0'0 | 197'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004152 |
0.97284 | ... | ... | 192'3 | 0'0 | 192'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004268 |
0.97214 | ... | ... | 187'3 | 0'0 | 187'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004389 |
0.97141 | ... | ... | 182'3 | 0'0 | 182'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004516 |
0.970648 | ... | ... | 177'3 | 0'0 | 177'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004649 |
0.969852 | ... | ... | 172'3 | 0'0 | 172'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004788 |
0.969018 | ... | ... | 167'3 | 0'0 | 167'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004934 |
0.968145 | ... | ... | 162'3 | 0'0 | 162'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005089 |
0.967229 | ... | ... | 157'3 | 0'0 | 157'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005252 |
0.966265 | ... | ... | 152'3 | 0'0 | 152'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005425 |
0.96525 | ... | ... | 147'3 | 0'0 | 147'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005607 |
0.96418 | ... | ... | 142'3 | 0'0 | 142'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0058 |
0.963049 | ... | ... | 137'3 | 0'0 | 137'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006005 |
0.961851 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006225 |
0.96058 | ... | ... | 127'3 | 0'0 | 127'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006459 |
0.959227 | ... | ... | 122'3 | 0'0 | 122'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006709 |
0.957785 | ... | ... | 117'3 | 0'0 | 117'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006979 |
0.956243 | ... | ... | 112'3 | 0'0 | 112'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007268 |
0.954588 | ... | ... | 107'3 | 0'0 | 107'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007581 |
0.952808 | ... | ... | 102'3 | 0'0 | 102'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007922 |
0.950886 | ... | ... | 97'3 | 0'0 | 97'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008293 |
0.948803 | ... | ... | 92'3 | 0'0 | 92'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008697 |
0.946535 | ... | ... | 87'3 | 0'0 | 87'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009143 |
0.944054 | ... | ... | 82'3 | 0'0 | 82'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009636 |
0.941327 | ... | ... | 77'3 | 0'0 | 77'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010184 |
0.938311 | ... | ... | 72'3 | 0'0 | 72'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010798 |
0.934953 | ... | ... | 67'3 | 0'0 | 67'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011491 |
0.931186 | ... | ... | 62'3 | 0'0 | 62'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01228 |
0.926922 | ... | ... | 57'3 | 0'0 | 57'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013189 |
0.922045 | ... | ... | 52'3 | 0'0 | 52'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014247 |
0.9164 | ... | ... | 47'3 | 0'0 | 47'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015501 |
0.90977 | ... | ... | 42'3 | 0'0 | 42'3 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017008 |
0.901842 | ... | ... | 37'3 | 0'0 | 37'3 | 5650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.031459 |
0.892145 | ... | ... | 32'3 | 0'0 | 32'3 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021215 |
0.879936 | ... | ... | 27'3 | 0'0 | 27'3 | 5750 | 1'2 | 1'1 | 0'1 | ... | ... | -0.113358 |
0.857389 | ... | ... | 22'4 | 0'0 | 22'4 | 5800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.046763 |
0.925671 | 16'3 | 16'3 | 17'6 | -1'3 | 16'3 | 5850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.073889 |
0.729648 | ... | ... | 13'2 | 0'7 | 14'1 | 5900 | 1'0 | 0'0 | 1'0 | 1'2 | 1'0 | -0.163651 |
0.6557 | ... | ... | 9'2 | 0'3 | 9'5 | 5950 | 1'6 | -0'2 | 2'0 | ... | ... | -0.275103 |
0.54202 | 4'6 | 4'5 | 5'7 | -1'2 | 4'5 | 6000 | 4'0 | 0'3 | 3'5 | 4'0 | 3'4 | -0.460761 |
0.381864 | ... | ... | 3'5 | -0'2 | 3'3 | 6050 | 5'7 | -0'4 | 6'3 | ... | ... | -0.6721 |
0.247368 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 6100 | 8'6 | -1'1 | 9'7 | ... | ... | -0.999854 |
0.138101 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 6150 | 14'0 | 0'0 | 14'0 | ... | ... | -0.998325 |
0.082683 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 6200 | 18'4 | 0'0 | 18'4 | ... | ... | -0.999854 |
0.044643 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6250 | 23'1 | 0'0 | 23'1 | ... | ... | -0.999854 |
0.063377 | ... | ... | 0'2 | 0'2 | 0'4 | 6300 | 28'0 | 0'0 | 28'0 | ... | ... | -0.999854 |
0.021099 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 32'7 | 0'0 | 32'7 | ... | ... | -0.999854 |
0.019107 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 37'7 | 0'0 | 37'7 | ... | ... | -0.999854 |
0.017507 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 42'7 | 0'0 | 42'7 | ... | ... | -0.999854 |
0.016192 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 47'7 | 0'0 | 47'7 | ... | ... | -0.999854 |
0.015091 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 52'7 | 0'0 | 52'7 | ... | ... | -0.999854 |
0.014152 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 57'7 | 0'0 | 57'7 | ... | ... | -0.999854 |
0.013343 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 62'7 | 0'0 | 62'7 | ... | ... | -0.999854 |
0.012636 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 67'7 | 0'0 | 67'7 | ... | ... | -0.999854 |
0.012014 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 72'7 | 0'0 | 72'7 | ... | ... | -0.999854 |
0.011461 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 77'7 | 0'0 | 77'7 | ... | ... | -0.999854 |
0.010967 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 82'7 | 0'0 | 82'7 | ... | ... | -0.999854 |
0.01052 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 87'7 | 0'0 | 87'7 | ... | ... | -0.999854 |
0.010117 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 92'7 | 0'0 | 92'7 | ... | ... | -0.999854 |
0.00975 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 97'7 | 0'0 | 97'7 | ... | ... | -0.999854 |
0.009412 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 102'7 | 0'0 | 102'7 | ... | ... | -0.999854 |
0.009104 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 107'7 | 0'0 | 107'7 | ... | ... | -0.999854 |
0.00882 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 112'7 | 0'0 | 112'7 | ... | ... | -0.999854 |
0.008556 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 117'7 | 0'0 | 117'7 | ... | ... | -0.999854 |
0.008311 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 122'7 | 0'0 | 122'7 | ... | ... | -0.999854 |
0.008083 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 127'7 | 0'0 | 127'7 | ... | ... | -0.999854 |
0.007871 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 132'7 | 0'0 | 132'7 | ... | ... | -0.999854 |
0.007672 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 137'7 | 0'0 | 137'7 | ... | ... | -0.999854 |
0.007486 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 142'7 | 0'0 | 142'7 | ... | ... | -0.999854 |
0.00731 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 147'7 | 0'0 | 147'7 | ... | ... | -0.999854 |
0.007145 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 152'7 | 0'0 | 152'7 | ... | ... | -0.999854 |
0.00699 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 157'7 | 0'0 | 157'7 | ... | ... | -0.999854 |
0.006842 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 162'7 | 0'0 | 162'7 | ... | ... | -0.999854 |
0.006702 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 167'7 | 0'0 | 167'7 | ... | ... | -0.999854 |
0.006444 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 177'7 | 0'0 | 177'7 | ... | ... | -0.999854 |
0.006211 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 187'7 | 0'0 | 187'7 | ... | ... | -0.999854 |
0.005998 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 197'7 | 0'0 | 197'7 | ... | ... | -0.999854 |
0.005804 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 207'7 | 0'0 | 207'7 | ... | ... | -0.999854 |
0.005627 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 217'7 | 0'0 | 217'7 | ... | ... | -0.999854 |
0.005462 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 227'7 | 0'0 | 227'7 | ... | ... | -0.999854 |
0.00531 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 237'7 | 0'0 | 237'7 | ... | ... | -0.999854 |
0.00517 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 247'7 | 0'0 | 247'7 | ... | ... | -0.999854 |
0.005039 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 257'7 | 0'0 | 257'7 | ... | ... | -0.999854 |
0.004917 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 267'7 | 0'0 | 267'7 | ... | ... | -0.999854 |
0.004803 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 277'7 | 0'0 | 277'7 | ... | ... | -0.999854 |
0.004696 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 287'7 | 0'0 | 287'7 | ... | ... | -0.999854 |
0.004595 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 297'7 | 0'0 | 297'7 | ... | ... | -0.999854 |
0.004501 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 307'7 | 0'0 | 307'7 | ... | ... | -0.999854 |
0.004411 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 317'7 | 0'0 | 317'7 | ... | ... | -0.999854 |
0.004327 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 327'7 | 0'0 | 327'7 | ... | ... | -0.999854 |
0.004247 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 337'7 | 0'0 | 337'7 | ... | ... | -0.999854 |
0.004171 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 347'7 | 0'0 | 347'7 | ... | ... | -0.999854 |
0.004099 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 357'7 | 0'0 | 357'7 | ... | ... | -0.999854 |
0.004031 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 367'7 | 0'0 | 367'7 | ... | ... | -0.999854 |
0.003966 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 377'7 | 0'0 | 377'7 | ... | ... | -0.999854 |
0.003904 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 387'7 | 0'0 | 387'7 | ... | ... | -0.999854 |
0.003845 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 397'7 | 0'0 | 397'7 | ... | ... | -0.999854 |
0.003788 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 407'7 | 0'0 | 407'7 | ... | ... | -0.999854 |
0.003734 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 417'7 | 0'0 | 417'7 | ... | ... | -0.999854 |
0.003682 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 427'7 | 0'0 | 427'7 | ... | ... | -0.999854 |
0.003632 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 437'7 | 0'0 | 437'7 | ... | ... | -0.999854 |
0.003584 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 447'7 | 0'0 | 447'7 | ... | ... | -0.999854 |
0.003539 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 457'7 | 0'0 | 457'7 | ... | ... | -0.999854 |
0.003494 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 467'7 | 0'0 | 467'7 | ... | ... | -0.999854 |
0.003452 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 477'7 | 0'0 | 477'7 | ... | ... | -0.999854 |
0.003411 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 487'7 | 0'0 | 487'7 | ... | ... | -0.999854 |
0.003372 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 497'7 | 0'0 | 497'7 | ... | ... | -0.999854 |
0.003334 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 507'7 | 0'0 | 507'7 | ... | ... | -0.999854 |
0.003297 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 517'7 | 0'0 | 517'7 | ... | ... | -0.999854 |
0.003262 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 527'7 | 0'0 | 527'7 | ... | ... | -0.999854 |
0.003228 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 537'7 | 0'0 | 537'7 | ... | ... | -0.999854 |
0.003195 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 547'7 | 0'0 | 547'7 | ... | ... | -0.999854 |
0.003162 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 557'7 | 0'0 | 557'7 | ... | ... | -0.999854 |
0.003131 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 567'7 | 0'0 | 567'7 | ... | ... | -0.999854 |
0.003101 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 577'7 | 0'0 | 577'7 | ... | ... | -0.999854 |
0.003072 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 587'7 | 0'0 | 587'7 | ... | ... | -0.999854 |
0.003044 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 597'7 | 0'0 | 597'7 | ... | ... | -0.999854 |
0.002802 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 697'7 | 0'0 | 697'7 | ... | ... | -0.999854 |
0.002615 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 797'7 | 0'0 | 797'7 | ... | ... | -0.999854 |
0.002466 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 897'7 | 0'0 | 897'7 | ... | ... | -0.999854 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1397'7 | 0'0 | 1397'7 | ... | ... | -0.999854 |
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.