Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.95327 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001971 |
0.951505 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002054 |
0.949688 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00214 |
0.947812 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002231 |
0.945873 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002325 |
0.943865 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002425 |
0.941781 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00253 |
0.939614 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00264 |
0.937358 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002757 |
0.935002 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002881 |
0.932538 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003013 |
0.929955 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003153 |
0.927241 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003303 |
0.924383 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003463 |
0.922894 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003548 |
0.921364 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003635 |
0.919788 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003726 |
0.918166 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003821 |
0.916494 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00392 |
0.91477 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004022 |
0.912989 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004129 |
0.91115 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004241 |
0.909248 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004358 |
0.907279 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00448 |
0.90524 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004608 |
0.903124 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004742 |
0.900929 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004883 |
0.898646 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005032 |
0.896271 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005188 |
0.893796 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005354 |
0.891215 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005528 |
0.888518 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009877 |
0.884837 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010209 |
0.881862 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.006118 |
0.878741 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010938 |
0.875461 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011339 |
0.872006 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011769 |
0.86836 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01223 |
0.863534 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017322 |
0.858443 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022338 |
0.853062 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027394 |
0.847362 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.032571 |
0.841309 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.041611 |
0.834863 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | -0.047175 |
0.826951 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.053062 |
0.818536 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | -0.069342 |
0.808542 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 2'1 | 0'2 | 1'7 | 2'1 | 2'0 | -0.082269 |
0.797929 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'5 | 0'3 | 2'2 | 2'5 | 2'3 | -0.098323 |
0.785639 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.109304 |
0.771657 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'7 | 0'4 | 3'3 | 4'0 | 3'7 | -0.136177 |
0.756876 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'4 | 0'4 | 4'0 | 4'4 | 4'4 | -0.155683 |
0.740323 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 5'4 | 0'6 | 4'6 | 5'7 | 5'4 | -0.181932 |
0.721239 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 7'0 | 1'3 | 5'5 | 7'0 | 5'3 | -0.214892 |
0.701258 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 7'7 | 1'1 | 6'6 | 9'0 | 6'6 | -0.239638 |
0.751611 | 36'4 | 36'4 | 45'5 | -9'1 | 36'4 | 6050 | 9'2 | 1'2 | 8'0 | 10'3 | 9'2 | -0.270841 |
0.705735 | 33'7 | 33'7 | 42'1 | -8'2 | 33'7 | 6100 | 11'3 | 1'7 | 9'4 | 12'2 | 10'0 | -0.308354 |
0.628872 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 13'7 | 2'6 | 11'1 | 13'7 | 11'1 | -0.346249 |
0.626378 | 28'2 | 28'2 | 35'5 | -7'3 | 28'2 | 6200 | 15'4 | 2'4 | 13'0 | 15'4 | 14'4 | -0.378724 |
0.574622 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 17'7 | 2'7 | 15'0 | 19'1 | 15'3 | -0.414297 |
0.54911 | 24'4 | 21'0 | 29'7 | -6'3 | 23'4 | 6300 | 19'4 | 2'2 | 17'2 | 20'0 | 19'4 | -0.448943 |
0.511249 | 20'3 | 20'3 | 27'3 | -7'0 | 20'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | -0.487664 |
0.474899 | 26'5 | 18'2 | 24'7 | -6'1 | 18'6 | 6400 | 25'3 | 3'2 | 22'1 | 25'3 | 20'7 | -0.51982 |
0.437796 | 16'4 | 15'3 | 22'6 | -6'2 | 16'4 | 6450 | 31'0 | 6'1 | 24'7 | 31'0 | 25'4 | -0.544277 |
0.407448 | 22'4 | 14'4 | 20'5 | -5'1 | 15'4 | 6500 | 31'4 | 3'5 | 27'7 | 31'4 | 31'4 | -0.58722 |
0.368563 | 19'1 | 13'0 | 18'6 | -5'6 | 13'0 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | -0.650595 |
0.344144 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | -0.69032 |
0.312067 | 10'6 | 10'4 | 15'3 | -4'5 | 10'6 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.729784 |
0.289462 | 15'6 | 9'0 | 13'7 | -3'7 | 10'0 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | -0.769066 |
0.252135 | 12'2 | 8'0 | 12'4 | -4'4 | 8'0 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | -0.808314 |
0.232408 | 11'2 | 7'3 | 11'3 | -4'0 | 7'3 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.847798 |
0.226316 | 8'4 | 7'5 | 10'2 | -2'5 | 7'5 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | -0.888104 |
0.205201 | 6'6 | 6'6 | 9'1 | -2'3 | 6'6 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | -0.930736 |
0.218257 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | -0.995158 |
0.156029 | 7'3 | 4'5 | 7'3 | -2'6 | 4'5 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | -0.997682 |
0.136099 | 6'4 | 3'7 | 6'5 | -2'6 | 3'7 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | -0.997682 |
0.166327 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | -0.997682 |
0.111761 | 5'3 | 3'1 | 5'2 | -2'1 | 3'1 | 7150 | 88'1 | 10'6 | 77'3 | 88'1 | 88'1 | -0.80953 |
0.102771 | 3'4 | 2'7 | 4'6 | -1'7 | 2'7 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | -0.997682 |
0.119756 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | -0.997682 |
0.082678 | 3'4 | 2'2 | 3'7 | -1'5 | 2'2 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | -0.997682 |
0.074323 | 3'7 | 2'0 | 3'4 | -1'4 | 2'0 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | -0.997682 |
0.066076 | 1'6 | 1'6 | 3'1 | -1'3 | 1'6 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | -0.997682 |
0.096662 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | -0.997682 |
0.053062 | 1'3 | 1'3 | 2'5 | -1'2 | 1'3 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.997682 |
0.069756 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | -0.997682 |
0.053654 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | -0.997682 |
0.049316 | 1'4 | 1'3 | 2'0 | -0'5 | 1'3 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | -0.997682 |
0.059884 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | -0.997682 |
0.03754 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | -0.997682 |
0.036742 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.997682 |
0.045294 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | -0.997682 |
0.02852 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | -0.997682 |
0.037711 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | -0.997682 |
0.023914 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | -0.997682 |
0.03335 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | -0.997682 |
0.03277 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | -0.997682 |
0.015008 | 0'3 | 0'3 | 0'7 | -0'4 | 0'3 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | -0.997682 |
0.024742 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | -0.997682 |
0.023997 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | -0.997682 |
0.020278 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | -0.997682 |
0.016591 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | -0.997682 |
0.012886 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | -0.997682 |
0.009084 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | -0.997682 |
0.008856 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | -0.997682 |
0.008642 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | -0.997682 |
0.008443 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | -0.997682 |
0.008256 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | -0.997682 |
0.00808 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | -0.997682 |
0.007915 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | -0.997682 |
0.004393 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | -0.997682 |
0.004307 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | -0.997682 |
0.004226 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | -0.997682 |
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.