Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.993114 | ... | ... | 267'0 | -0'2 | 266'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00277 |
0.993001 | ... | ... | 257'0 | -0'2 | 256'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002912 |
0.99289 | ... | ... | 247'0 | -0'2 | 246'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003063 |
0.992781 | ... | ... | 237'0 | -0'2 | 236'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003225 |
0.992673 | ... | ... | 227'0 | -0'2 | 226'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003398 |
0.992566 | ... | ... | 217'0 | -0'2 | 216'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003584 |
0.99246 | ... | ... | 207'0 | -0'2 | 206'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003785 |
0.992356 | ... | ... | 197'0 | -0'2 | 196'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004003 |
0.992253 | ... | ... | 187'0 | -0'2 | 186'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00424 |
0.992151 | ... | ... | 177'0 | -0'2 | 176'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004501 |
0.992049 | ... | ... | 167'0 | -0'2 | 166'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004787 |
0.991949 | ... | ... | 157'0 | -0'2 | 156'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005104 |
0.991849 | ... | ... | 147'0 | -0'2 | 146'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005458 |
0.991751 | ... | ... | 137'0 | -0'2 | 136'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005855 |
0.991702 | ... | ... | 132'0 | -0'2 | 131'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006074 |
0.991653 | ... | ... | 127'0 | -0'2 | 126'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006307 |
0.991604 | ... | ... | 122'0 | -0'2 | 121'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006556 |
0.991556 | ... | ... | 117'0 | -0'2 | 116'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006823 |
0.991508 | ... | ... | 112'0 | -0'2 | 111'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007111 |
0.986131 | ... | ... | 107'0 | -0'1 | 106'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007422 |
0.985806 | ... | ... | 102'0 | -0'1 | 101'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007759 |
0.985454 | ... | ... | 97'0 | -0'1 | 96'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008127 |
0.985072 | ... | ... | 92'1 | -0'2 | 91'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008527 |
0.984656 | ... | ... | 87'1 | -0'2 | 86'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008968 |
0.984199 | ... | ... | 82'1 | -0'2 | 81'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009455 |
0.983692 | ... | ... | 77'1 | -0'2 | 76'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009995 |
0.983128 | ... | ... | 72'1 | -0'2 | 71'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0106 |
0.982494 | ... | ... | 67'1 | -0'2 | 66'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011281 |
0.981776 | ... | ... | 62'1 | -0'2 | 61'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012056 |
0.98095 | ... | ... | 57'1 | -0'2 | 56'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012947 |
0.979991 | ... | ... | 52'1 | -0'2 | 51'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013982 |
0.969348 | ... | ... | 47'2 | -0'2 | 47'0 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.025557 |
0.958165 | ... | ... | 42'4 | -0'3 | 42'1 | 4950 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.037344 |
0.945874 | ... | ... | 37'5 | -0'3 | 37'2 | 5000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'4 | -0.050105 |
0.923978 | ... | ... | 33'0 | -0'4 | 32'4 | 5050 | 0'7 | -0'2 | 1'1 | ... | ... | -0.080053 |
0.886331 | ... | ... | 28'5 | -0'5 | 28'0 | 5100 | 1'2 | -0'3 | 1'5 | 1'2 | 1'0 | -0.110917 |
0.841386 | ... | ... | 24'3 | -0'6 | 23'5 | 5150 | 1'7 | -0'4 | 2'3 | 2'4 | 1'4 | -0.156371 |
0.779782 | ... | ... | 20'4 | -0'7 | 19'5 | 5200 | 2'7 | -0'5 | 3'4 | 3'0 | 2'1 | -0.218423 |
0.706395 | 16'7 | 16'7 | 17'0 | -1'0 | 16'0 | 5250 | 4'2 | -0'6 | 5'0 | 5'4 | 3'2 | -0.292139 |
0.623528 | 13'0 | 13'0 | 13'7 | -1'0 | 12'7 | 5300 | 6'1 | -0'6 | 6'7 | 6'4 | 4'4 | -0.375217 |
0.538086 | 10'6 | 10'6 | 11'1 | -1'0 | 10'1 | 5350 | 8'3 | -0'6 | 9'1 | 9'0 | 6'5 | -0.460747 |
0.453419 | 10'3 | 8'2 | 8'6 | -0'7 | 7'7 | 5400 | 11'1 | -0'5 | 11'6 | 11'4 | 8'3 | -0.545393 |
0.373425 | 9'4 | 6'3 | 6'7 | -0'7 | 6'0 | 5450 | 14'2 | -0'5 | 14'7 | 13'5 | 12'4 | -0.625265 |
0.300881 | 6'7 | 4'3 | 5'2 | -0'6 | 4'4 | 5500 | 17'6 | -0'4 | 18'2 | 18'0 | 16'2 | -0.697596 |
0.239032 | 5'4 | 3'5 | 4'0 | -0'5 | 3'3 | 5550 | 21'5 | -0'3 | 22'0 | 21'0 | 21'0 | -0.759156 |
0.186814 | 4'4 | 2'4 | 3'0 | -0'4 | 2'4 | 5600 | 25'6 | -0'2 | 26'0 | ... | ... | -0.811015 |
0.145719 | 3'1 | 1'7 | 2'2 | -0'3 | 1'7 | 5650 | 30'0 | -0'2 | 30'2 | ... | ... | -0.857158 |
0.11152 | 2'5 | 1'3 | 1'6 | -0'3 | 1'3 | 5700 | 34'5 | -0'1 | 34'6 | 32'2 | 32'2 | -0.885448 |
0.08439 | 1'5 | 1'1 | 1'3 | -0'3 | 1'0 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | -0.912074 |
0.064852 | 1'4 | 0'7 | 1'0 | -0'2 | 0'6 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | -0.931115 |
0.053477 | 1'1 | 0'4 | 0'6 | -0'1 | 0'5 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | -0.949521 |
0.034933 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 5900 | 53'5 | 0'1 | 53'4 | ... | ... | -0.959842 |
0.032897 | 0'5 | 0'3 | 0'4 | -0'1 | 0'3 | 5950 | 58'4 | 0'1 | 58'3 | ... | ... | -0.969708 |
0.023035 | 0'4 | 0'2 | 0'3 | -0'1 | 0'2 | 6000 | 63'4 | 0'1 | 63'3 | ... | ... | -0.970917 |
0.021859 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'3 | 0'1 | 68'2 | ... | ... | -0.980086 |
0.012191 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 6100 | 73'3 | 0'2 | 73'1 | ... | ... | -0.980599 |
0.01163 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6150 | 78'3 | 0'2 | 78'1 | ... | ... | -0.981049 |
0.011128 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'3 | 0'2 | 83'1 | ... | ... | -0.981442 |
0.010675 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'3 | 0'2 | 88'1 | ... | ... | -0.981791 |
0.010267 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 93'3 | 0'2 | 93'1 | ... | ... | -0.9821 |
0.009896 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'3 | 0'3 | 98'0 | ... | ... | -0.982377 |
0.009555 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'3 | 0'3 | 103'0 | ... | ... | -0.982626 |
0.009243 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'3 | 0'3 | 108'0 | ... | ... | -0.982849 |
0.008956 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'2 | 0'2 | 113'0 | ... | ... | -0.989507 |
0.00869 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'2 | 0'2 | 118'0 | ... | ... | -0.989465 |
0.008443 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'2 | 0'2 | 123'0 | ... | ... | -0.989423 |
0.008213 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'2 | 0'2 | 128'0 | ... | ... | -0.989382 |
0.008 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'2 | 0'2 | 133'0 | ... | ... | -0.989341 |
0.007799 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'2 | 0'2 | 138'0 | ... | ... | -0.989299 |
0.007611 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'2 | 0'2 | 143'0 | ... | ... | -0.989258 |
0.007434 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'2 | 0'2 | 148'0 | ... | ... | -0.989217 |
0.007268 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'2 | 0'2 | 153'0 | ... | ... | -0.989176 |
0.007111 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'2 | 0'2 | 158'0 | ... | ... | -0.989135 |
0.006963 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'2 | 0'2 | 163'0 | ... | ... | -0.989094 |
0.006823 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'2 | 0'2 | 168'0 | ... | ... | -0.989054 |
0.00669 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'2 | 0'2 | 173'0 | ... | ... | -0.989013 |
0.006564 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'2 | 0'2 | 178'0 | ... | ... | -0.988973 |
0.006444 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'2 | 0'2 | 183'0 | ... | ... | -0.988932 |
0.006329 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'2 | 0'2 | 188'0 | ... | ... | -0.988892 |
0.006219 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'2 | 0'2 | 193'0 | ... | ... | -0.988852 |
0.006115 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'2 | 0'2 | 198'0 | ... | ... | -0.988812 |
0.006016 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'2 | 0'2 | 203'0 | ... | ... | -0.988772 |
0.005921 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'2 | 0'2 | 208'0 | ... | ... | -0.988732 |
0.00583 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'2 | 0'2 | 213'0 | ... | ... | -0.988692 |
0.005742 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'2 | 0'2 | 218'0 | ... | ... | -0.988653 |
0.005658 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'2 | 0'2 | 223'0 | ... | ... | -0.988613 |
0.005577 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'2 | 0'2 | 228'0 | ... | ... | -0.988573 |
0.005499 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'2 | 0'2 | 233'0 | ... | ... | -0.988534 |
0.005353 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'2 | 0'2 | 243'0 | ... | ... | -0.988455 |
0.005217 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'2 | 0'2 | 253'0 | ... | ... | -0.988377 |
0.00509 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'2 | 0'2 | 263'0 | ... | ... | -0.988299 |
0.004972 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'2 | 0'2 | 273'0 | ... | ... | -0.988221 |
0.004861 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'2 | 0'2 | 283'0 | ... | ... | -0.988144 |
0.004757 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'2 | 0'2 | 293'0 | ... | ... | -0.988066 |
0.004659 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'2 | 0'2 | 303'0 | ... | ... | -0.987989 |
0.004567 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'2 | 0'2 | 313'0 | ... | ... | -0.987912 |
0.00448 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'2 | 0'2 | 323'0 | ... | ... | -0.987836 |
0.004398 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'2 | 0'2 | 333'0 | ... | ... | -0.98776 |
0.00432 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'2 | 0'2 | 343'0 | ... | ... | -0.987684 |
0.004246 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'2 | 0'2 | 353'0 | ... | ... | -0.987608 |
0.004176 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'2 | 0'2 | 363'0 | ... | ... | -0.987533 |
0.004109 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'2 | 0'2 | 373'0 | ... | ... | -0.987458 |
0.004045 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'2 | 0'2 | 383'0 | ... | ... | -0.987383 |
0.003985 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'2 | 0'2 | 393'0 | ... | ... | -0.987308 |
0.003926 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'2 | 0'2 | 403'0 | ... | ... | -0.987234 |
0.003871 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'2 | 0'2 | 413'0 | ... | ... | -0.98716 |
0.003818 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'2 | 0'2 | 423'0 | ... | ... | -0.987086 |
0.003767 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'2 | 0'2 | 433'0 | ... | ... | -0.987013 |
0.003718 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'2 | 0'2 | 443'0 | ... | ... | -0.986939 |
0.003672 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'2 | 0'2 | 453'0 | ... | ... | -0.986866 |
0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'2 | 0'2 | 463'0 | ... | ... | -0.986793 |
0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'2 | 0'2 | 473'0 | ... | ... | -0.986721 |
0.003541 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'2 | 0'2 | 483'0 | ... | ... | -0.986648 |
0.003501 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'2 | 0'2 | 493'0 | ... | ... | -0.986576 |
0.003462 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'2 | 0'2 | 503'0 | ... | ... | -0.986504 |
0.003425 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'2 | 0'2 | 513'0 | ... | ... | -0.986432 |
0.003389 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'2 | 0'2 | 523'0 | ... | ... | -0.98636 |
0.003354 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'2 | 0'2 | 533'0 | ... | ... | -0.986289 |
0.00332 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'2 | 0'2 | 543'0 | ... | ... | -0.986218 |
0.003287 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'2 | 0'2 | 553'0 | ... | ... | -0.986147 |
0.003256 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'2 | 0'2 | 563'0 | ... | ... | -0.986076 |
0.003225 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'2 | 0'2 | 573'0 | ... | ... | -0.986005 |
0.003196 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'2 | 0'2 | 583'0 | ... | ... | -0.985934 |
0.003167 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'2 | 0'2 | 593'0 | ... | ... | -0.985864 |
0.003139 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'2 | 0'2 | 603'0 | ... | ... | -0.985794 |
0.003112 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'2 | 0'2 | 613'0 | ... | ... | -0.985724 |
0.003086 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'2 | 0'2 | 623'0 | ... | ... | -0.985654 |
0.00306 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'2 | 0'2 | 633'0 | ... | ... | -0.985585 |
0.003035 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'2 | 0'2 | 643'0 | ... | ... | -0.985515 |
0.003011 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'2 | 0'2 | 653'0 | ... | ... | -0.985446 |
0.002987 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'2 | 0'2 | 663'0 | ... | ... | -0.985377 |
0.002783 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'2 | 0'2 | 763'0 | ... | ... | -0.984695 |
0.002622 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'2 | 0'2 | 863'0 | ... | ... | -0.984029 |
0.002491 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'2 | 0'2 | 963'0 | ... | ... | -0.983375 |
0.002081 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'2 | 0'2 | 1463'0 | ... | ... | -0.980273 |
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.