Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.900846 | ... | ... | 416'6 | -8'2 | 408'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001778 |
0.899432 | ... | ... | 406'6 | -8'2 | 398'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001844 |
0.898036 | ... | ... | 396'6 | -8'2 | 388'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001914 |
0.896657 | ... | ... | 386'6 | -8'2 | 378'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001986 |
0.895294 | ... | ... | 376'6 | -8'2 | 368'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002061 |
0.893946 | ... | ... | 366'6 | -8'2 | 358'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00214 |
0.892613 | ... | ... | 356'6 | -8'2 | 348'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002222 |
0.891294 | ... | ... | 346'6 | -8'2 | 338'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002308 |
0.889988 | ... | ... | 336'6 | -8'2 | 328'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002398 |
0.888695 | ... | ... | 326'6 | -8'2 | 318'4 | 3900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.004365 |
0.887414 | ... | ... | 316'6 | -8'2 | 308'4 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004538 |
0.886145 | ... | ... | 306'6 | -8'2 | 298'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006502 |
0.884887 | ... | ... | 296'6 | -8'2 | 288'4 | 4200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.010037 |
0.88364 | ... | ... | 286'6 | -8'2 | 278'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011992 |
0.882404 | ... | ... | 276'6 | -8'2 | 268'4 | 4400 | 1'1 | 0'1 | 1'0 | ... | ... | -0.016871 |
0.881178 | ... | ... | 266'6 | -8'2 | 258'4 | 4500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.021636 |
0.879961 | ... | ... | 256'6 | -8'2 | 248'4 | 4600 | 1'7 | 0'1 | 1'6 | ... | ... | -0.026396 |
0.878754 | ... | ... | 246'6 | -8'2 | 238'4 | 4700 | 2'4 | 0'2 | 2'2 | ... | ... | -0.033551 |
0.876975 | ... | ... | 236'6 | -8'1 | 228'5 | 4800 | 3'1 | 0'2 | 2'7 | ... | ... | -0.040627 |
0.873921 | ... | ... | 227'1 | -8'1 | 219'0 | 4900 | 4'0 | 0'3 | 3'5 | ... | ... | -0.049757 |
0.869445 | ... | ... | 217'5 | -8'0 | 209'5 | 5000 | 4'7 | 0'3 | 4'4 | ... | ... | -0.058805 |
0.863449 | ... | ... | 208'3 | -7'7 | 200'4 | 5100 | 6'0 | 0'4 | 5'4 | ... | ... | -0.069652 |
0.85589 | ... | ... | 199'3 | -7'6 | 191'5 | 5200 | 7'1 | 0'3 | 6'6 | ... | ... | -0.080458 |
0.846774 | ... | ... | 190'5 | -7'5 | 183'0 | 5300 | 8'5 | 0'5 | 8'0 | ... | ... | -0.09362 |
0.836153 | ... | ... | 182'1 | -7'4 | 174'5 | 5400 | 10'2 | 0'5 | 9'5 | ... | ... | -0.107387 |
0.823571 | ... | ... | 174'0 | -7'3 | 166'5 | 5500 | 12'1 | 0'6 | 11'3 | ... | ... | -0.12239 |
0.810231 | ... | ... | 166'0 | -7'2 | 158'6 | 5600 | 14'1 | 0'7 | 13'2 | ... | ... | -0.137897 |
0.79568 | ... | ... | 158'2 | -7'1 | 151'1 | 5700 | 16'3 | 1'0 | 15'3 | ... | ... | -0.154439 |
0.780031 | ... | ... | 150'6 | -7'0 | 143'6 | 5800 | 18'7 | 1'1 | 17'6 | ... | ... | -0.171878 |
0.763401 | ... | ... | 143'4 | -6'7 | 136'5 | 5900 | 21'4 | 1'2 | 20'2 | ... | ... | -0.189672 |
0.745904 | ... | ... | 136'4 | -6'6 | 129'6 | 6000 | 24'4 | 1'3 | 23'1 | ... | ... | -0.208579 |
0.727353 | ... | ... | 129'6 | -6'4 | 123'2 | 6100 | 27'5 | 1'4 | 26'1 | ... | ... | -0.227705 |
0.708241 | ... | ... | 123'2 | -6'2 | 117'0 | 6200 | 31'1 | 1'6 | 29'3 | ... | ... | -0.247623 |
0.688671 | ... | ... | 117'1 | -6'1 | 111'0 | 6300 | 34'7 | 1'7 | 33'0 | ... | ... | -0.267869 |
0.668746 | ... | ... | 111'2 | -6'0 | 105'2 | 6400 | 38'7 | 2'0 | 36'7 | ... | ... | -0.288344 |
0.648562 | ... | ... | 105'5 | -5'7 | 99'6 | 6500 | 43'1 | 2'2 | 40'7 | ... | ... | -0.308956 |
0.628127 | ... | ... | 100'2 | -5'5 | 94'5 | 6600 | 47'5 | 2'3 | 45'2 | ... | ... | -0.329613 |
0.607755 | ... | ... | 95'1 | -5'4 | 89'5 | 6700 | 52'3 | 2'5 | 49'6 | ... | ... | -0.350224 |
0.587408 | ... | ... | 90'2 | -5'3 | 84'7 | 6800 | 57'2 | 2'5 | 54'5 | ... | ... | -0.370686 |
0.567203 | ... | ... | 85'4 | -5'0 | 80'4 | 6900 | 62'4 | 2'7 | 59'5 | ... | ... | -0.390979 |
0.54722 | ... | ... | 81'1 | -4'7 | 76'2 | 7000 | 68'0 | 3'1 | 64'7 | ... | ... | -0.410961 |
0.527536 | ... | ... | 76'7 | -4'5 | 72'2 | 7100 | 73'5 | 3'2 | 70'3 | ... | ... | -0.430642 |
0.508114 | ... | ... | 73'0 | -4'5 | 68'3 | 7200 | 79'4 | 3'3 | 76'1 | ... | ... | -0.449909 |
0.489106 | ... | ... | 69'1 | -4'3 | 64'6 | 7300 | 85'5 | 3'5 | 82'0 | ... | ... | -0.468675 |
0.470603 | ... | ... | 65'5 | -4'2 | 61'3 | 7400 | 91'7 | 3'6 | 88'1 | ... | ... | -0.487043 |
0.452694 | ... | ... | 62'1 | -3'7 | 58'2 | 7500 | 98'3 | 4'0 | 94'3 | ... | ... | -0.5048 |
0.434967 | ... | ... | 59'0 | -3'7 | 55'1 | 7600 | 105'1 | 4'2 | 100'7 | ... | ... | -0.521858 |
0.417897 | ... | ... | 56'0 | -3'6 | 52'2 | 7700 | 111'7 | 4'3 | 107'4 | ... | ... | -0.538684 |
0.401575 | ... | ... | 53'1 | -3'4 | 49'5 | 7800 | 118'7 | 4'4 | 114'3 | ... | ... | -0.554753 |
0.385425 | ... | ... | 50'3 | -3'3 | 47'0 | 7900 | 126'0 | 4'5 | 121'3 | ... | ... | -0.570305 |
0.370096 | ... | ... | 47'6 | -3'1 | 44'5 | 8000 | 133'2 | 4'6 | 128'4 | ... | ... | -0.585331 |
0.354913 | ... | ... | 45'3 | -3'1 | 42'2 | 8100 | 140'6 | 5'0 | 135'6 | ... | ... | -0.599446 |
0.340631 | ... | ... | 43'1 | -3'0 | 40'1 | 8200 | 148'2 | 5'0 | 143'2 | ... | ... | -0.613359 |
0.326481 | ... | ... | 40'7 | -2'7 | 38'0 | 8300 | 155'7 | 5'1 | 150'6 | ... | ... | -0.626705 |
0.313319 | ... | ... | 38'7 | -2'6 | 36'1 | 8400 | 163'6 | 5'2 | 158'4 | ... | ... | -0.639031 |
0.300284 | ... | ... | 36'7 | -2'5 | 34'2 | 8500 | 171'5 | 5'3 | 166'2 | ... | ... | -0.651171 |
0.28783 | ... | ... | 35'1 | -2'5 | 32'4 | 8600 | 179'5 | 5'4 | 174'1 | ... | ... | -0.66269 |
0.275981 | ... | ... | 33'3 | -2'4 | 30'7 | 8700 | 187'6 | 5'4 | 182'2 | ... | ... | -0.673569 |
0.264763 | ... | ... | 31'6 | -2'3 | 29'3 | 8800 | 196'0 | 5'5 | 190'3 | ... | ... | -0.683791 |
0.253647 | ... | ... | 30'2 | -2'3 | 27'7 | 8900 | 204'3 | 5'7 | 198'4 | ... | ... | -0.693337 |
0.243174 | ... | ... | 28'6 | -2'2 | 26'4 | 9000 | 212'6 | 5'7 | 206'7 | ... | ... | -0.702724 |
0.233374 | ... | ... | 27'3 | -2'1 | 25'2 | 9100 | 221'2 | 6'0 | 215'2 | ... | ... | -0.711428 |
0.223664 | ... | ... | 26'0 | -2'0 | 24'0 | 9200 | 229'7 | 6'1 | 223'6 | ... | ... | -0.719434 |
0.214646 | ... | ... | 24'7 | -2'0 | 22'7 | 9300 | 238'4 | 6'1 | 232'3 | ... | ... | -0.727294 |
0.205708 | ... | ... | 23'5 | -1'7 | 21'6 | 9400 | 247'2 | 6'2 | 241'0 | ... | ... | -0.734448 |
0.197485 | ... | ... | 22'5 | -1'7 | 20'6 | 9500 | 256'0 | 6'3 | 249'5 | ... | ... | -0.741469 |
0.189335 | ... | ... | 21'4 | -1'6 | 19'6 | 9600 | 264'7 | 6'3 | 258'4 | ... | ... | -0.747775 |
0.181927 | ... | ... | 20'4 | -1'5 | 18'7 | 9700 | 273'7 | 6'4 | 267'3 | ... | ... | -0.753354 |
0.174588 | ... | ... | 19'5 | -1'5 | 18'0 | 9800 | 282'7 | 6'5 | 276'2 | ... | ... | -0.758809 |
0.168018 | ... | ... | 18'6 | -1'4 | 17'2 | 9900 | 291'7 | 6'5 | 285'2 | ... | ... | -0.76415 |
0.161517 | ... | ... | 17'7 | -1'3 | 16'4 | 10000 | 301'0 | 6'6 | 294'2 | ... | ... | -0.768765 |
0.155074 | ... | ... | 17'2 | -1'4 | 15'6 | 10100 | 310'2 | 6'7 | 303'3 | ... | ... | -0.772653 |
0.149426 | ... | ... | 16'4 | -1'3 | 15'1 | 10200 | 319'4 | 6'7 | 312'5 | ... | ... | -0.776436 |
0.143839 | ... | ... | 15'7 | -1'3 | 14'4 | 10300 | 328'6 | 6'7 | 321'7 | ... | ... | -0.780123 |
0.138304 | ... | ... | 15'2 | -1'3 | 13'7 | 10400 | 338'1 | 7'0 | 331'1 | ... | ... | -0.783092 |
0.133592 | ... | ... | 14'5 | -1'2 | 13'3 | 10500 | 347'4 | 7'1 | 340'3 | ... | ... | -0.785974 |
0.128936 | ... | ... | 14'0 | -1'1 | 12'7 | 10600 | 356'7 | 7'1 | 349'6 | ... | ... | -0.788777 |
0.12433 | ... | ... | 13'4 | -1'1 | 12'3 | 10700 | 366'3 | 7'1 | 359'2 | ... | ... | -0.790877 |
0.119766 | ... | ... | 13'0 | -1'1 | 11'7 | 10800 | 375'7 | 7'2 | 368'5 | ... | ... | -0.792907 |
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.