Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.98831 | ... | ... | 378'6 | -6'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001922 |
0.988126 | ... | ... | 368'6 | -6'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002002 |
0.987944 | ... | ... | 358'6 | -6'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002085 |
0.987764 | ... | ... | 348'6 | -6'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002172 |
0.987587 | ... | ... | 338'6 | -6'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002263 |
0.987412 | ... | ... | 328'6 | -6'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002358 |
0.987239 | ... | ... | 318'6 | -6'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002459 |
0.987068 | ... | ... | 308'6 | -6'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002564 |
0.986898 | ... | ... | 298'6 | -6'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002676 |
0.986731 | ... | ... | 288'6 | -6'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002793 |
0.986565 | ... | ... | 278'6 | -6'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002918 |
0.986401 | ... | ... | 268'6 | -6'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003051 |
0.986238 | ... | ... | 258'6 | -6'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003193 |
0.986077 | ... | ... | 248'6 | -6'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003344 |
0.985997 | ... | ... | 243'6 | -6'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003424 |
0.985918 | ... | ... | 238'6 | -6'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003506 |
0.985838 | ... | ... | 233'6 | -6'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003591 |
0.985759 | ... | ... | 228'6 | -6'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00368 |
0.985681 | ... | ... | 223'6 | -6'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003772 |
0.985602 | ... | ... | 218'6 | -6'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003868 |
0.985524 | ... | ... | 213'6 | -6'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003968 |
0.985447 | ... | ... | 208'6 | -6'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004072 |
0.985369 | ... | ... | 203'6 | -6'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004181 |
0.985292 | ... | ... | 198'6 | -6'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004294 |
0.985216 | ... | ... | 193'6 | -6'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004413 |
0.985139 | ... | ... | 188'6 | -6'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004537 |
0.985063 | ... | ... | 183'6 | -6'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004667 |
0.984987 | ... | ... | 178'6 | -6'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004803 |
0.984912 | ... | ... | 173'6 | -6'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004947 |
0.984837 | ... | ... | 168'6 | -6'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005097 |
0.984762 | ... | ... | 163'6 | -6'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005257 |
0.984687 | ... | ... | 158'6 | -6'0 | 152'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.00939 |
0.981364 | ... | ... | 153'6 | -5'7 | 147'7 | 4950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.009692 |
0.981161 | ... | ... | 148'6 | -5'7 | 142'7 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010011 |
0.980949 | ... | ... | 143'7 | -6'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01035 |
0.980727 | ... | ... | 138'7 | -6'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.010711 |
0.980494 | ... | ... | 133'7 | -6'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011095 |
0.98025 | ... | ... | 129'0 | -6'1 | 122'7 | 5200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.011506 |
0.97619 | ... | ... | 124'0 | -6'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016277 |
0.972076 | ... | ... | 119'1 | -6'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.020959 |
0.967861 | ... | ... | 114'1 | -5'7 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025659 |
0.963504 | ... | ... | 109'2 | -5'7 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.030447 |
0.958967 | ... | ... | 104'3 | -5'7 | 98'4 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.035378 |
0.954212 | ... | ... | 99'4 | -5'7 | 93'5 | 5500 | 1'0 | 0'0 | 1'0 | 0'7 | 0'7 | -0.040502 |
0.945912 | ... | ... | 94'6 | -5'7 | 88'7 | 5550 | 1'2 | 0'1 | 1'1 | 1'0 | 1'0 | -0.049259 |
0.93742 | ... | ... | 90'0 | -5'7 | 84'1 | 5600 | 1'4 | 0'1 | 1'3 | 1'5 | 1'1 | -0.058149 |
0.925661 | ... | ... | 85'2 | -5'6 | 79'4 | 5650 | 1'7 | 0'2 | 1'5 | 1'4 | 1'4 | -0.07032 |
0.913719 | ... | ... | 80'5 | -5'6 | 74'7 | 5700 | 2'2 | 0'2 | 2'0 | 2'4 | 1'6 | -0.082617 |
0.898794 | ... | ... | 76'0 | -5'5 | 70'3 | 5750 | 2'6 | 0'3 | 2'3 | 2'6 | 2'1 | -0.097879 |
0.881187 | ... | ... | 71'4 | -5'4 | 66'0 | 5800 | 3'3 | 0'4 | 2'7 | 3'4 | 2'4 | -0.115792 |
0.863392 | ... | ... | 67'1 | -5'4 | 61'5 | 5850 | 4'0 | 0'4 | 3'4 | 4'3 | 3'1 | -0.133846 |
0.84307 | ... | ... | 62'7 | -5'4 | 57'3 | 5900 | 4'6 | 0'4 | 4'2 | 4'0 | 3'6 | -0.154394 |
0.818598 | ... | ... | 58'6 | -5'3 | 53'3 | 5950 | 5'5 | 0'4 | 5'1 | 6'2 | 4'7 | -0.177215 |
0.794043 | 52'3 | 52'3 | 54'6 | -5'3 | 49'3 | 6000 | 6'6 | 0'5 | 6'1 | 7'6 | 5'4 | -0.203759 |
0.766106 | ... | ... | 50'7 | -5'2 | 45'5 | 6050 | 8'0 | 0'6 | 7'2 | 7'2 | 6'7 | -0.231802 |
0.735548 | 50'0 | 50'0 | 47'2 | -5'1 | 42'1 | 6100 | 9'4 | 0'7 | 8'5 | 10'5 | 8'0 | -0.26242 |
0.703115 | ... | ... | 43'7 | -5'0 | 38'7 | 6150 | 11'1 | 1'0 | 10'1 | 10'2 | 8'7 | -0.293891 |
0.671045 | 42'0 | 37'1 | 40'4 | -4'7 | 35'5 | 6200 | 13'0 | 1'1 | 11'7 | 13'0 | 10'0 | -0.326925 |
0.637054 | 32'7 | 32'4 | 37'3 | -4'5 | 32'6 | 6250 | 15'0 | 1'2 | 13'6 | 15'7 | 12'0 | -0.360288 |
0.603503 | ... | ... | 34'4 | -4'5 | 29'7 | 6300 | 17'2 | 1'4 | 15'6 | 17'0 | 14'2 | -0.394319 |
0.56929 | 30'7 | 27'4 | 31'5 | -4'2 | 27'3 | 6350 | 19'5 | 1'5 | 18'0 | 19'1 | 17'0 | -0.428223 |
0.535571 | 30'0 | 24'2 | 29'0 | -4'1 | 24'7 | 6400 | 22'1 | 1'7 | 20'2 | 21'3 | 19'0 | -0.46197 |
0.50237 | 26'0 | 24'1 | 26'3 | -3'5 | 22'6 | 6450 | 24'7 | 2'2 | 22'5 | 27'3 | 21'3 | -0.495339 |
0.469733 | 25'2 | 19'7 | 24'0 | -3'3 | 20'5 | 6500 | 27'7 | 2'5 | 25'2 | 30'2 | 24'0 | -0.527759 |
0.438229 | 21'4 | 18'2 | 22'0 | -3'2 | 18'6 | 6550 | 31'0 | 2'7 | 28'1 | ... | ... | -0.55919 |
0.407744 | 19'3 | 16'4 | 20'0 | -3'0 | 17'0 | 6600 | 34'2 | 3'0 | 31'2 | 34'4 | 34'4 | -0.589572 |
0.378355 | 14'6 | 14'5 | 18'2 | -2'7 | 15'3 | 6650 | 37'5 | 3'1 | 34'4 | ... | ... | -0.618829 |
0.350159 | 18'2 | 13'4 | 16'5 | -2'6 | 13'7 | 6700 | 41'1 | 3'2 | 37'7 | 39'7 | 37'2 | -0.646866 |
0.323264 | 14'0 | 12'0 | 15'1 | -2'5 | 12'4 | 6750 | 44'6 | 3'4 | 41'2 | ... | ... | -0.673576 |
0.299038 | 13'0 | 10'0 | 13'6 | -2'3 | 11'3 | 6800 | 48'4 | 3'5 | 44'7 | ... | ... | -0.698835 |
0.275264 | 12'2 | 9'1 | 12'3 | -2'1 | 10'2 | 6850 | 52'3 | 3'6 | 48'5 | ... | ... | -0.722509 |
0.251694 | 12'3 | 8'7 | 11'2 | -2'1 | 9'1 | 6900 | 56'3 | 4'0 | 52'3 | ... | ... | -0.744455 |
0.231361 | 9'4 | 8'0 | 10'1 | -1'7 | 8'2 | 6950 | 60'3 | 4'1 | 56'2 | ... | ... | -0.766136 |
0.211308 | 9'5 | 6'2 | 9'1 | -1'6 | 7'3 | 7000 | 64'4 | 4'2 | 60'2 | ... | ... | -0.786014 |
0.193216 | 7'0 | 6'3 | 8'2 | -1'5 | 6'5 | 7050 | 68'6 | 4'3 | 64'3 | ... | ... | -0.803909 |
0.175294 | 5'4 | 5'4 | 7'4 | -1'5 | 5'7 | 7100 | 73'0 | 4'3 | 68'5 | ... | ... | -0.821609 |
0.159484 | 7'4 | 7'4 | 6'6 | -1'4 | 5'2 | 7150 | 77'3 | 4'4 | 72'7 | ... | ... | -0.837178 |
0.145986 | 6'4 | 4'4 | 6'1 | -1'3 | 4'6 | 7200 | 81'7 | 4'5 | 77'2 | 81'2 | 81'2 | -0.850426 |
0.132698 | 4'6 | 4'6 | 5'4 | -1'2 | 4'2 | 7250 | 86'3 | 4'6 | 81'5 | 82'1 | 82'1 | -0.863439 |
0.121899 | 5'3 | 3'5 | 5'0 | -1'1 | 3'7 | 7300 | 90'7 | 4'6 | 86'1 | ... | ... | -0.876314 |
0.111314 | 4'0 | 4'0 | 4'4 | -1'0 | 3'4 | 7350 | 95'4 | 4'7 | 90'5 | ... | ... | -0.886681 |
0.100873 | 4'0 | 4'0 | 4'1 | -1'0 | 3'1 | 7400 | 100'2 | 5'1 | 95'1 | ... | ... | -0.894378 |
0.093117 | 3'1 | 3'1 | 3'6 | -0'7 | 2'7 | 7450 | 104'7 | 5'1 | 99'6 | ... | ... | -0.904396 |
0.08554 | 3'3 | 2'3 | 3'3 | -0'6 | 2'5 | 7500 | 109'6 | 5'2 | 104'4 | ... | ... | -0.909103 |
0.080782 | 2'3 | 2'3 | 3'1 | -0'5 | 2'4 | 7550 | 114'4 | 5'3 | 109'1 | ... | ... | -0.91621 |
0.073516 | 2'5 | 2'3 | 2'7 | -0'5 | 2'2 | 7600 | 119'2 | 5'3 | 113'7 | ... | ... | -0.923195 |
0.066316 | ... | ... | 2'5 | -0'5 | 2'0 | 7650 | 124'1 | 5'4 | 118'5 | ... | ... | -0.92735 |
0.06201 | ... | ... | 2'3 | -0'4 | 1'7 | 7700 | 128'7 | 5'4 | 123'3 | ... | ... | -0.934117 |
0.054925 | ... | ... | 2'2 | -0'5 | 1'5 | 7750 | 133'6 | 5'4 | 128'2 | ... | ... | -0.938015 |
0.050807 | 1'6 | 1'4 | 2'0 | -0'4 | 1'4 | 7800 | 138'4 | 5'4 | 133'0 | ... | ... | -0.944674 |
0.04677 | ... | ... | ... | ... | 1'3 | 7850 | 143'3 | ... | ... | ... | ... | -0.948393 |
0.042797 | ... | ... | 1'6 | -0'4 | 1'2 | 7900 | 148'2 | 5'4 | 142'6 | ... | ... | -0.952035 |
0.038872 | ... | ... | ... | ... | 1'1 | 7950 | 153'1 | ... | ... | ... | ... | -0.955612 |
0.038118 | 1'3 | 1'0 | 1'4 | -0'3 | 1'1 | 8000 | 158'1 | 5'5 | 152'4 | ... | ... | -0.956127 |
0.034315 | ... | ... | ... | ... | 1'0 | 8050 | 163'0 | ... | ... | ... | ... | -0.959562 |
0.033686 | ... | ... | 1'2 | -0'2 | 1'0 | 8100 | 168'0 | 5'6 | 162'2 | ... | ... | -0.95996 |
0.029449 | 1'0 | 1'0 | 1'1 | -0'2 | 0'7 | 8200 | 177'7 | 5'6 | 172'1 | ... | ... | -0.963579 |
0.025362 | 1'0 | 1'0 | 1'0 | -0'2 | 0'6 | 8300 | 187'6 | 5'6 | 182'0 | ... | ... | -0.967019 |
0.024561 | ... | ... | 0'7 | -0'1 | 0'6 | 8400 | 197'6 | 5'7 | 191'7 | ... | ... | -0.967402 |
0.020733 | ... | ... | 0'6 | -0'1 | 0'5 | 8500 | 207'5 | 5'7 | 201'6 | ... | ... | -0.970551 |
0.016948 | ... | ... | 0'5 | -0'1 | 0'4 | 8600 | 217'4 | 5'7 | 211'5 | ... | ... | -0.973594 |
0.013153 | ... | ... | 0'5 | -0'2 | 0'3 | 8700 | 227'3 | 5'6 | 221'5 | ... | ... | -0.976555 |
0.009266 | ... | ... | 0'4 | -0'2 | 0'2 | 8800 | 237'3 | 5'7 | 231'4 | ... | ... | -0.976536 |
0.009024 | ... | ... | 0'4 | -0'2 | 0'2 | 8900 | 247'2 | 5'6 | 241'4 | ... | ... | -0.979334 |
0.008798 | ... | ... | 0'3 | -0'1 | 0'2 | 9000 | 257'2 | 5'7 | 251'3 | ... | ... | -0.979212 |
0.008587 | ... | ... | 0'3 | -0'1 | 0'2 | 9100 | 267'2 | 5'7 | 261'3 | ... | ... | -0.97909 |
0.00839 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 6'0 | 271'2 | ... | ... | -0.978969 |
0.008205 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 6'0 | 281'2 | ... | ... | -0.978848 |
0.008031 | ... | ... | ... | ... | 0'2 | 9400 | 297'2 | ... | ... | ... | ... | -0.978728 |
0.004457 | ... | ... | ... | ... | 0'1 | 9500 | 307'2 | ... | ... | ... | ... | -0.978608 |
0.004367 | 0'1 | 0'1 | ... | ... | 0'1 | 9600 | 317'2 | ... | ... | ... | ... | -0.978488 |
0.004281 | 0'1 | 0'1 | ... | ... | 0'1 | 9700 | 327'2 | ... | ... | ... | ... | -0.978369 |
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.