Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986507 | ... | ... | 334'2 | 18'2 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002045 |
0.986293 | ... | ... | 324'2 | 18'2 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002133 |
0.986082 | ... | ... | 314'2 | 18'2 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002225 |
0.985873 | ... | ... | 304'2 | 18'2 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002321 |
0.985667 | ... | ... | 294'2 | 18'2 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002422 |
0.985464 | ... | ... | 284'2 | 18'2 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002528 |
0.985263 | ... | ... | 274'2 | 18'2 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00264 |
0.985064 | ... | ... | 264'2 | 18'2 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002759 |
0.984867 | ... | ... | 254'2 | 18'2 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002884 |
0.984673 | ... | ... | 244'2 | 18'2 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003018 |
0.98448 | ... | ... | 234'2 | 18'2 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00316 |
0.984289 | ... | ... | 224'2 | 18'2 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003312 |
0.984101 | ... | ... | 214'2 | 18'2 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003475 |
0.983913 | ... | ... | 204'2 | 18'2 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00365 |
0.98382 | ... | ... | 199'2 | 18'2 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003743 |
0.983728 | ... | ... | 194'2 | 18'2 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003839 |
0.983636 | ... | ... | 189'2 | 18'2 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00394 |
0.983544 | ... | ... | 184'2 | 18'2 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004044 |
0.983452 | ... | ... | 179'2 | 18'2 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004153 |
0.983361 | ... | ... | 174'2 | 18'2 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004267 |
0.983271 | ... | ... | 169'2 | 18'2 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004386 |
0.983181 | ... | ... | 164'2 | 18'2 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004511 |
0.983091 | ... | ... | 159'2 | 18'2 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004642 |
0.983001 | ... | ... | 154'2 | 18'2 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004779 |
0.982912 | ... | ... | 149'2 | 18'2 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004922 |
0.982823 | ... | ... | 144'2 | 18'2 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005074 |
0.982735 | ... | ... | 139'2 | 18'2 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005234 |
0.982647 | ... | ... | 134'2 | 18'2 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005403 |
0.982559 | ... | ... | 129'2 | 18'2 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005582 |
0.982472 | ... | ... | 124'2 | 18'2 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005771 |
0.982384 | ... | ... | 119'2 | 18'2 | 137'4 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.010315 |
0.978796 | ... | ... | 114'3 | 18'2 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010677 |
0.978556 | ... | ... | 109'3 | 18'2 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.011063 |
0.978304 | ... | ... | 104'3 | 18'2 | 122'5 | 5000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.011476 |
0.978038 | ... | ... | 99'4 | 18'1 | 117'5 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016237 |
0.973922 | ... | ... | 94'5 | 18'1 | 112'6 | 5100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.016874 |
0.969721 | ... | ... | 89'6 | 18'1 | 107'7 | 5150 | 0'4 | -0'1 | 0'5 | ... | ... | -0.02175 |
0.969035 | ... | ... | 84'7 | 18'0 | 102'7 | 5200 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.026659 |
0.96448 | ... | ... | 80'0 | 18'0 | 98'0 | 5250 | 0'6 | -0'2 | 1'0 | 0'6 | 0'5 | -0.031676 |
0.956175 | ... | ... | 75'2 | 18'0 | 93'2 | 5300 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.036861 |
0.951208 | ... | ... | 70'4 | 17'7 | 88'3 | 5350 | 1'0 | -0'4 | 1'4 | 1'1 | 0'7 | -0.042271 |
0.942555 | ... | ... | 65'7 | 17'6 | 83'5 | 5400 | 1'2 | -0'4 | 1'6 | 1'3 | 1'0 | -0.051484 |
0.93365 | ... | ... | 61'2 | 17'5 | 78'7 | 5450 | 1'4 | -0'6 | 2'2 | 1'5 | 1'1 | -0.060877 |
0.921307 | ... | ... | 56'7 | 17'3 | 74'2 | 5500 | 1'7 | -0'7 | 2'6 | 2'3 | 1'7 | -0.073731 |
0.908698 | ... | ... | 52'4 | 17'1 | 69'5 | 5550 | 2'2 | -1'1 | 3'3 | 2'3 | 1'6 | -0.086781 |
0.892909 | ... | ... | 48'3 | 16'6 | 65'1 | 5600 | 2'6 | -1'3 | 4'1 | 3'1 | 2'2 | -0.102992 |
0.874233 | ... | ... | 44'2 | 16'4 | 60'6 | 5650 | 3'3 | -1'6 | 5'1 | 3'0 | 2'6 | -0.122054 |
0.852951 | ... | ... | 40'4 | 16'0 | 56'4 | 5700 | 4'1 | -2'1 | 6'2 | 3'5 | 3'1 | -0.143673 |
0.829317 | ... | ... | 36'7 | 15'4 | 52'3 | 5750 | 5'0 | -2'5 | 7'5 | 6'0 | 4'0 | -0.167591 |
0.801753 | ... | ... | 33'3 | 15'1 | 48'4 | 5800 | 6'1 | -3'1 | 9'2 | 6'0 | 4'7 | -0.195386 |
0.772684 | ... | ... | 30'2 | 14'4 | 44'6 | 5850 | 7'2 | -3'6 | 11'0 | 7'3 | 5'6 | -0.223083 |
0.742228 | 31'4 | 31'4 | 27'2 | 13'7 | 41'1 | 5900 | 8'5 | -4'3 | 13'0 | 10'5 | 7'2 | -0.253892 |
0.709399 | ... | ... | 24'3 | 13'3 | 37'6 | 5950 | 10'2 | -5'0 | 15'2 | 12'7 | 8'4 | -0.287024 |
0.675787 | 32'4 | 32'4 | 21'7 | 12'5 | 34'4 | 6000 | 12'0 | -5'5 | 17'5 | 12'5 | 9'4 | -0.320877 |
0.640801 | 29'0 | 23'6 | 19'4 | 12'0 | 31'4 | 6050 | 14'0 | -6'2 | 20'2 | 16'0 | 11'2 | -0.356053 |
0.605529 | 32'4 | 20'5 | 17'3 | 11'2 | 28'5 | 6100 | 16'2 | -6'7 | 23'1 | 19'5 | 13'0 | -0.391871 |
0.569782 | 27'2 | 21'7 | 15'3 | 10'5 | 26'0 | 6150 | 18'4 | -7'5 | 26'1 | 19'0 | 15'2 | -0.427291 |
0.534194 | 23'6 | 19'2 | 13'5 | 10'0 | 23'5 | 6200 | 21'1 | -8'2 | 29'3 | 20'7 | 17'4 | -0.462914 |
0.49898 | 24'0 | 13'4 | 12'1 | 9'1 | 21'2 | 6250 | 23'6 | -9'0 | 32'6 | 23'5 | 19'7 | -0.498117 |
0.464754 | 24'2 | 14'3 | 10'5 | 8'5 | 19'2 | 6300 | 26'6 | -9'5 | 36'3 | 26'6 | 22'4 | -0.532287 |
0.430964 | 22'0 | 20'2 | 9'3 | 7'7 | 17'2 | 6350 | 29'6 | -10'2 | 40'0 | 27'0 | 25'6 | -0.565979 |
0.398623 | 20'0 | 15'5 | 8'2 | 7'2 | 15'4 | 6400 | 33'0 | -10'7 | 43'7 | ... | ... | -0.598182 |
0.36741 | 16'5 | 13'5 | 7'2 | 6'5 | 13'7 | 6450 | 36'3 | -11'4 | 47'7 | ... | ... | -0.629217 |
0.33851 | 16'3 | 7'1 | 6'2 | 6'2 | 12'4 | 6500 | 39'7 | -12'0 | 51'7 | 36'4 | 34'7 | -0.658995 |
0.310015 | 12'2 | 6'0 | 5'4 | 5'5 | 11'1 | 6550 | 43'4 | -12'5 | 56'1 | ... | ... | -0.687405 |
0.282978 | 12'0 | 6'4 | 4'6 | 5'1 | 9'7 | 6600 | 47'2 | -13'1 | 60'3 | 43'7 | 43'7 | -0.714318 |
0.257549 | 10'6 | 6'0 | 4'2 | 4'4 | 8'6 | 6650 | 51'2 | -13'4 | 64'6 | ... | ... | -0.738022 |
0.235609 | 10'2 | 7'4 | 3'6 | 4'1 | 7'7 | 6700 | 55'2 | -14'0 | 69'2 | ... | ... | -0.761331 |
0.214052 | 8'1 | 5'1 | 3'2 | 3'6 | 7'0 | 6750 | 59'3 | -14'4 | 73'7 | ... | ... | -0.782661 |
0.192641 | 7'5 | 5'3 | 2'7 | 3'2 | 6'1 | 6800 | 63'4 | -14'7 | 78'3 | ... | ... | -0.803808 |
0.175425 | 6'4 | 3'7 | 2'4 | 3'0 | 5'4 | 6850 | 67'7 | -15'2 | 83'1 | ... | ... | -0.820744 |
0.158497 | 6'1 | 5'3 | 2'2 | 2'5 | 4'7 | 6900 | 72'2 | -15'4 | 87'6 | ... | ... | -0.837358 |
0.144059 | 5'4 | 3'0 | 2'0 | 2'3 | 4'3 | 6950 | 76'5 | -15'7 | 92'4 | ... | ... | -0.853809 |
0.129855 | 4'7 | 2'4 | 1'6 | 2'1 | 3'7 | 7000 | 81'1 | -16'1 | 97'2 | ... | ... | -0.867765 |
0.118332 | 4'6 | 2'5 | 1'4 | 2'0 | 3'4 | 7050 | 85'6 | -16'3 | 102'1 | ... | ... | -0.879009 |
0.107036 | 3'1 | 3'1 | 1'3 | 1'6 | 3'1 | 7100 | 90'3 | -16'4 | 106'7 | ... | ... | -0.890008 |
0.095879 | 3'1 | 1'4 | 1'2 | 1'4 | 2'6 | 7150 | 95'0 | -16'6 | 111'6 | ... | ... | -0.900844 |
0.08763 | 3'3 | 1'2 | 1'1 | 1'3 | 2'4 | 7200 | 99'6 | -16'7 | 116'5 | ... | ... | -0.908758 |
0.079559 | 1'7 | 1'7 | 1'0 | 1'2 | 2'2 | 7250 | 104'4 | -17'0 | 121'4 | ... | ... | -0.916476 |
0.071616 | 2'5 | 1'2 | 0'7 | 1'1 | 2'0 | 7300 | 109'2 | -17'1 | 126'3 | ... | ... | -0.924044 |
0.066802 | 1'0 | 1'0 | 0'7 | 1'0 | 1'7 | 7350 | 114'1 | -17'2 | 131'3 | ... | ... | -0.928506 |
0.05907 | 1'7 | 0'7 | 0'6 | 0'7 | 1'5 | 7400 | 118'7 | -17'3 | 136'2 | ... | ... | -0.935816 |
0.054528 | 1'3 | 0'7 | 0'5 | 0'7 | 1'4 | 7450 | 123'6 | -17'3 | 141'1 | ... | ... | -0.939977 |
0.0501 | 1'6 | 1'2 | 0'5 | 0'6 | 1'3 | 7500 | 128'5 | -17'4 | 146'1 | ... | ... | -0.944013 |
0.045764 | 1'2 | 1'1 | 0'5 | 0'5 | 1'2 | 7550 | 133'4 | -17'5 | 151'1 | ... | ... | -0.947941 |
0.041501 | 1'4 | 1'1 | 0'4 | 0'5 | 1'1 | 7600 | 138'3 | -17'5 | 156'0 | ... | ... | -0.951777 |
0.040611 | 1'5 | 1'2 | 0'4 | 0'5 | 1'1 | 7650 | 143'2 | -17'6 | 161'0 | ... | ... | -0.955537 |
0.036511 | 0'6 | 0'6 | 0'4 | 0'4 | 1'0 | 7700 | 148'2 | -17'6 | 166'0 | ... | ... | -0.956029 |
0.032433 | 1'1 | 1'1 | 0'3 | 0'4 | 0'7 | 7750 | 153'1 | -17'6 | 170'7 | ... | ... | -0.959627 |
0.031794 | ... | ... | 0'3 | 0'4 | 0'7 | 7800 | 158'1 | -17'6 | 175'7 | ... | ... | -0.95999 |
0.027288 | 1'0 | 1'0 | 0'3 | 0'3 | 0'6 | 7900 | 168'0 | -17'7 | 185'7 | ... | ... | -0.963709 |
0.022936 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 8000 | 177'7 | -18'0 | 195'7 | ... | ... | -0.967229 |
0.018679 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 8100 | 187'6 | -18'0 | 205'6 | ... | ... | -0.970586 |
0.018076 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 8200 | 197'6 | -18'0 | 215'6 | ... | ... | -0.97071 |
0.014001 | 0'4 | 0'4 | 0'2 | 0'1 | 0'3 | 8300 | 207'5 | -18'1 | 225'6 | ... | ... | -0.973796 |
0.013588 | ... | ... | 0'2 | 0'1 | 0'3 | 8400 | 217'5 | -18'1 | 235'6 | ... | ... | -0.973768 |
0.013208 | ... | ... | 0'1 | 0'2 | 0'3 | 8500 | 227'5 | -18'1 | 245'6 | ... | ... | -0.973732 |
0.009307 | 0'3 | 0'3 | 0'1 | 0'1 | 0'2 | 8600 | 237'4 | -18'2 | 255'6 | ... | ... | -0.976501 |
0.009065 | ... | ... | 0'1 | 0'1 | 0'2 | 8700 | 247'4 | -18'2 | 265'6 | ... | ... | -0.976357 |
0.00884 | ... | ... | 0'1 | 0'1 | 0'2 | 8800 | 257'4 | -18'2 | 275'6 | ... | ... | -0.976214 |
0.004902 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | -18'2 | 285'6 | ... | ... | -0.976071 |
0.004786 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | -18'2 | 295'6 | ... | ... | -0.975929 |
0.004678 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | -18'2 | 305'6 | ... | ... | -0.975788 |
0.004577 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | -18'2 | 315'6 | ... | ... | -0.975647 |
0.004482 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | -18'2 | 325'6 | ... | ... | -0.975506 |
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.