Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.998983 | ... | ... | 266'6 | 0'0 | 266'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002661 |
0.998983 | ... | ... | 256'6 | 0'0 | 256'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002793 |
0.998983 | ... | ... | 246'6 | 0'0 | 246'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002935 |
0.998983 | ... | ... | 236'6 | 0'0 | 236'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003085 |
0.998983 | ... | ... | 226'6 | 0'0 | 226'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003246 |
0.998983 | ... | ... | 216'6 | 0'0 | 216'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003418 |
0.998983 | ... | ... | 206'6 | 0'0 | 206'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003603 |
0.998983 | ... | ... | 196'6 | 0'0 | 196'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003803 |
0.998983 | ... | ... | 186'6 | 0'0 | 186'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004021 |
0.998983 | ... | ... | 176'6 | 0'0 | 176'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004257 |
0.998983 | ... | ... | 166'6 | 0'0 | 166'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004516 |
0.998983 | ... | ... | 156'6 | 0'0 | 156'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004801 |
0.998983 | ... | ... | 146'6 | 0'0 | 146'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005117 |
0.998983 | ... | ... | 136'6 | 0'0 | 136'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00547 |
0.998983 | ... | ... | 131'6 | 0'0 | 131'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005662 |
0.998983 | ... | ... | 126'6 | 0'0 | 126'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005866 |
0.998983 | ... | ... | 121'6 | 0'0 | 121'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006083 |
0.998983 | ... | ... | 116'6 | 0'0 | 116'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006315 |
0.998983 | ... | ... | 111'6 | 0'0 | 111'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006563 |
0.998983 | ... | ... | 106'7 | 0'0 | 106'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006829 |
0.998983 | ... | ... | 101'7 | 0'0 | 101'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007116 |
0.998983 | ... | ... | 96'7 | 0'0 | 96'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007425 |
0.998983 | ... | ... | 91'7 | 0'0 | 91'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007761 |
0.998983 | ... | ... | 86'7 | 0'0 | 86'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008127 |
0.998983 | ... | ... | 81'7 | 0'0 | 81'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008525 |
0.998983 | ... | ... | 76'7 | 0'0 | 76'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008963 |
0.998983 | ... | ... | 71'7 | 0'0 | 71'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009448 |
0.998983 | ... | ... | 66'7 | 0'0 | 66'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009984 |
0.998983 | ... | ... | 61'7 | 0'0 | 61'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010585 |
0.998983 | ... | ... | 56'7 | 0'0 | 56'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011262 |
0.998983 | ... | ... | 51'7 | 0'0 | 51'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012032 |
0.998983 | ... | ... | 47'0 | 0'0 | 47'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021834 |
0.998983 | ... | ... | 42'1 | 0'0 | 42'1 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.013943 |
0.998983 | ... | ... | 37'2 | 0'0 | 37'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041815 |
0.998983 | ... | ... | 32'4 | 0'0 | 32'4 | 5050 | 0'7 | 0'0 | 0'7 | ... | ... | -0.066135 |
0.998983 | ... | ... | 28'0 | 0'0 | 28'0 | 5100 | 0'5 | -0'5 | 1'2 | 0'6 | 0'5 | -0.057987 |
0.998983 | ... | ... | 23'5 | 0'0 | 23'5 | 5150 | 0'7 | -1'0 | 1'7 | 1'2 | 0'6 | -0.079701 |
0.998983 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 1'5 | -1'2 | 2'7 | 1'5 | 1'4 | -0.128113 |
0.744656 | 27'5 | 27'5 | 16'0 | 11'5 | 27'5 | 5250 | 2'3 | -1'7 | 4'2 | 2'3 | 2'2 | -0.175136 |
0.998983 | 13'4 | 13'4 | 12'7 | 0'5 | 13'4 | 5300 | 3'5 | -2'4 | 6'1 | 3'5 | 2'2 | -0.239019 |
0.998983 | ... | ... | 10'1 | 0'0 | 10'1 | 5350 | 4'2 | -4'1 | 8'3 | 6'7 | 4'2 | -0.290156 |
0.65585 | 11'2 | 8'3 | 7'7 | 3'3 | 11'2 | 5400 | 4'0 | -7'1 | 11'1 | 10'5 | 4'0 | -0.337705 |
0.568016 | ... | ... | 6'0 | 0'0 | 6'0 | 5450 | 14'2 | 0'0 | 14'2 | ... | ... | -0.464732 |
0.468288 | 12'5 | 8'4 | 4'4 | 5'4 | 10'0 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.514103 |
0.402387 | 8'1 | 8'1 | 3'3 | 4'6 | 8'1 | 5550 | 21'5 | 0'0 | 21'5 | ... | ... | -0.556829 |
0.290193 | 4'0 | 2'4 | 2'4 | 1'4 | 4'0 | 5600 | 25'6 | 0'0 | 25'6 | ... | ... | -0.593213 |
0.258074 | 6'2 | 4'0 | 1'7 | 2'1 | 4'0 | 5650 | 30'0 | 0'0 | 30'0 | ... | ... | -0.624566 |
0.201021 | 5'0 | 1'3 | 1'3 | 1'4 | 2'7 | 5700 | 34'5 | 0'0 | 34'5 | ... | ... | -0.649194 |
0.101318 | ... | ... | 1'0 | 0'0 | 1'0 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | -0.670782 |
0.194549 | 3'6 | 3'4 | 0'6 | 3'0 | 3'6 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | -0.688726 |
0.10897 | 2'3 | 0'4 | 0'5 | 0'7 | 1'4 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | -0.704709 |
0.078616 | 1'0 | 1'0 | 0'3 | 0'5 | 1'0 | 5900 | 53'5 | 0'0 | 53'5 | ... | ... | -0.717759 |
0.060715 | 0'7 | 0'6 | 0'3 | 0'3 | 0'6 | 5950 | 58'4 | 0'0 | 58'4 | ... | ... | -0.72947 |
0.069278 | 1'4 | 0'7 | 0'2 | 0'6 | 1'0 | 6000 | 63'4 | 0'0 | 63'4 | ... | ... | -0.738715 |
0.024427 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'3 | 0'0 | 68'3 | ... | ... | -0.748378 |
0.062349 | 1'0 | 1'0 | 0'1 | 0'7 | 1'0 | 6100 | 73'3 | 0'0 | 73'3 | ... | ... | -0.755896 |
0.012843 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 78'3 | 0'0 | 78'3 | ... | ... | -0.762741 |
0.012205 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'3 | 0'0 | 83'3 | ... | ... | -0.769007 |
0.01164 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | -0.774768 |
0.011136 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 93'3 | 0'0 | 93'3 | ... | ... | -0.780089 |
0.010681 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'3 | 0'0 | 98'3 | ... | ... | -0.785021 |
0.010271 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'3 | 0'0 | 103'3 | ... | ... | -0.789608 |
0.009898 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'3 | 0'0 | 108'3 | ... | ... | -0.793888 |
0.009555 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'2 | 0'0 | 113'2 | ... | ... | -0.799156 |
0.009241 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'2 | 0'0 | 118'2 | ... | ... | -0.802901 |
0.008953 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'2 | 0'0 | 123'2 | ... | ... | -0.806422 |
0.008686 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'2 | 0'0 | 128'2 | ... | ... | -0.80974 |
0.008438 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'2 | 0'0 | 133'2 | ... | ... | -0.812873 |
0.008207 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'2 | 0'0 | 138'2 | ... | ... | -0.815837 |
0.007993 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'2 | 0'0 | 143'2 | ... | ... | -0.818646 |
0.007792 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'2 | 0'0 | 148'2 | ... | ... | -0.821312 |
0.007603 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'2 | 0'0 | 153'2 | ... | ... | -0.823848 |
0.007426 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'2 | 0'0 | 158'2 | ... | ... | -0.826261 |
0.007259 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'2 | 0'0 | 163'2 | ... | ... | -0.828563 |
0.007102 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'2 | 0'0 | 168'2 | ... | ... | -0.830761 |
0.006953 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'2 | 0'0 | 173'2 | ... | ... | -0.832862 |
0.006812 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'2 | 0'0 | 178'2 | ... | ... | -0.834872 |
0.006679 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'2 | 0'0 | 183'2 | ... | ... | -0.836798 |
0.006552 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'2 | 0'0 | 188'2 | ... | ... | -0.838646 |
0.006432 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'2 | 0'0 | 193'2 | ... | ... | -0.840419 |
0.006317 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'2 | 0'0 | 198'2 | ... | ... | -0.842124 |
0.006207 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'2 | 0'0 | 203'2 | ... | ... | -0.843763 |
0.006102 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'2 | 0'0 | 208'2 | ... | ... | -0.845341 |
0.006003 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'2 | 0'0 | 213'2 | ... | ... | -0.846862 |
0.005907 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'2 | 0'0 | 218'2 | ... | ... | -0.848327 |
0.005816 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'2 | 0'0 | 223'2 | ... | ... | -0.849742 |
0.005728 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'2 | 0'0 | 228'2 | ... | ... | -0.851107 |
0.005644 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'2 | 0'0 | 233'2 | ... | ... | -0.852427 |
0.005485 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'2 | 0'0 | 243'2 | ... | ... | -0.854937 |
0.005338 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'2 | 0'0 | 253'2 | ... | ... | -0.85729 |
0.005202 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'2 | 0'0 | 263'2 | ... | ... | -0.8595 |
0.005075 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'2 | 0'0 | 273'2 | ... | ... | -0.86158 |
0.004956 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'2 | 0'0 | 283'2 | ... | ... | -0.863543 |
0.004846 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'2 | 0'0 | 293'2 | ... | ... | -0.865397 |
0.004741 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'2 | 0'0 | 303'2 | ... | ... | -0.867152 |
0.004643 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'2 | 0'0 | 313'2 | ... | ... | -0.868817 |
0.004551 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'2 | 0'0 | 323'2 | ... | ... | -0.870397 |
0.004464 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'2 | 0'0 | 333'2 | ... | ... | -0.8719 |
0.004382 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'2 | 0'0 | 343'2 | ... | ... | -0.873331 |
0.004304 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'2 | 0'0 | 353'2 | ... | ... | -0.874695 |
0.004229 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'2 | 0'0 | 363'2 | ... | ... | -0.875998 |
0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'2 | 0'0 | 373'2 | ... | ... | -0.877243 |
0.004092 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'2 | 0'0 | 383'2 | ... | ... | -0.878434 |
0.004028 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'2 | 0'0 | 393'2 | ... | ... | -0.879574 |
0.003968 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'2 | 0'0 | 403'2 | ... | ... | -0.880668 |
0.003909 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'2 | 0'0 | 413'2 | ... | ... | -0.881717 |
0.003854 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'2 | 0'0 | 423'2 | ... | ... | -0.882724 |
0.003801 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'2 | 0'0 | 433'2 | ... | ... | -0.883693 |
0.00375 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'2 | 0'0 | 443'2 | ... | ... | -0.884624 |
0.003701 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'2 | 0'0 | 453'2 | ... | ... | -0.885521 |
0.003654 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'2 | 0'0 | 463'2 | ... | ... | -0.886386 |
0.003609 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'2 | 0'0 | 473'2 | ... | ... | -0.887219 |
0.003565 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'2 | 0'0 | 483'2 | ... | ... | -0.888023 |
0.003523 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'2 | 0'0 | 493'2 | ... | ... | -0.888799 |
0.003483 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'2 | 0'0 | 503'2 | ... | ... | -0.889548 |
0.003444 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'2 | 0'0 | 513'2 | ... | ... | -0.890273 |
0.003407 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'2 | 0'0 | 523'2 | ... | ... | -0.890974 |
0.003371 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'2 | 0'0 | 533'2 | ... | ... | -0.891652 |
0.003336 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'2 | 0'0 | 543'2 | ... | ... | -0.892308 |
0.003302 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'2 | 0'0 | 553'2 | ... | ... | -0.892944 |
0.00327 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'2 | 0'0 | 563'2 | ... | ... | -0.893561 |
0.003238 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'2 | 0'0 | 573'2 | ... | ... | -0.894159 |
0.003207 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'2 | 0'0 | 583'2 | ... | ... | -0.894739 |
0.003178 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'2 | 0'0 | 593'2 | ... | ... | -0.895301 |
0.003149 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'2 | 0'0 | 603'2 | ... | ... | -0.895848 |
0.003121 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'2 | 0'0 | 613'2 | ... | ... | -0.896379 |
0.003094 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'2 | 0'0 | 623'2 | ... | ... | -0.896894 |
0.003068 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'2 | 0'0 | 633'2 | ... | ... | -0.897396 |
0.003042 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'2 | 0'0 | 643'2 | ... | ... | -0.897883 |
0.003017 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'2 | 0'0 | 653'2 | ... | ... | -0.898358 |
0.002993 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'2 | 0'0 | 663'2 | ... | ... | -0.898819 |
0.002784 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'2 | 0'0 | 763'2 | ... | ... | -0.902834 |
0.002618 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'2 | 0'0 | 863'2 | ... | ... | -0.905991 |
0.002485 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'2 | 0'0 | 963'2 | ... | ... | -0.908531 |
0.002068 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'2 | 0'0 | 1463'2 | ... | ... | -0.916047 |
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.