Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.992427 | ... | ... | 279'6 | -12'6 | 267'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002767 |
0.992303 | ... | ... | 269'6 | -12'6 | 257'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002909 |
0.992182 | ... | ... | 259'6 | -12'6 | 247'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00306 |
0.992061 | ... | ... | 249'6 | -12'6 | 237'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003221 |
0.991942 | ... | ... | 239'6 | -12'6 | 227'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003394 |
0.991825 | ... | ... | 229'6 | -12'6 | 217'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00358 |
0.991709 | ... | ... | 219'6 | -12'6 | 207'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00378 |
0.991594 | ... | ... | 209'6 | -12'6 | 197'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003998 |
0.99148 | ... | ... | 199'6 | -12'6 | 187'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004235 |
0.991368 | ... | ... | 189'6 | -12'6 | 177'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004494 |
0.991256 | ... | ... | 179'6 | -12'6 | 167'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00478 |
0.991146 | ... | ... | 169'6 | -12'6 | 157'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005096 |
0.991037 | ... | ... | 159'6 | -12'6 | 147'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005449 |
0.990929 | ... | ... | 149'6 | -12'6 | 137'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005845 |
0.990875 | ... | ... | 144'6 | -12'6 | 132'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006063 |
0.990821 | ... | ... | 139'6 | -12'6 | 127'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006295 |
0.990768 | ... | ... | 134'6 | -12'6 | 122'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006543 |
0.990715 | ... | ... | 129'6 | -12'6 | 117'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00681 |
0.990662 | ... | ... | 124'6 | -12'6 | 112'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007097 |
0.990609 | ... | ... | 119'6 | -12'6 | 107'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007406 |
0.990556 | ... | ... | 114'6 | -12'6 | 102'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007742 |
0.990504 | ... | ... | 109'6 | -12'6 | 97'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008108 |
0.984356 | ... | ... | 104'6 | -12'5 | 92'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008506 |
0.983943 | ... | ... | 99'6 | -12'5 | 87'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008945 |
0.983489 | ... | ... | 94'6 | -12'5 | 82'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00943 |
0.982987 | ... | ... | 89'6 | -12'5 | 77'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009966 |
0.98243 | ... | ... | 84'7 | -12'6 | 72'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010568 |
0.981804 | ... | ... | 79'7 | -12'6 | 67'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011245 |
0.981094 | ... | ... | 74'7 | -12'6 | 62'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012015 |
0.98028 | ... | ... | 69'7 | -12'6 | 57'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012899 |
0.979335 | ... | ... | 64'7 | -12'6 | 52'1 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.023481 |
0.968839 | ... | ... | 59'7 | -12'5 | 47'2 | 4900 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.034114 |
0.949911 | ... | ... | 55'0 | -12'4 | 42'4 | 4950 | 0'4 | 0'2 | 0'2 | ... | ... | -0.045429 |
0.937835 | ... | ... | 50'0 | -12'3 | 37'5 | 5000 | 0'6 | 0'3 | 0'3 | 0'6 | 0'2 | -0.065319 |
0.909953 | ... | ... | 45'2 | -12'2 | 33'0 | 5050 | 1'1 | 0'5 | 0'4 | 0'6 | 0'2 | -0.093001 |
0.869159 | ... | ... | 40'3 | -11'6 | 28'5 | 5100 | 1'5 | 0'7 | 0'6 | 1'5 | 0'4 | -0.128007 |
0.822666 | ... | ... | 35'6 | -11'3 | 24'3 | 5150 | 2'3 | 1'3 | 1'0 | 2'3 | 0'4 | -0.175 |
0.76259 | ... | ... | 31'2 | -10'6 | 20'4 | 5200 | 3'4 | 2'0 | 1'4 | 3'5 | 1'0 | -0.235503 |
0.693222 | ... | ... | 27'0 | -10'0 | 17'0 | 5250 | 5'0 | 2'6 | 2'2 | 5'0 | 1'5 | -0.305184 |
0.618086 | ... | ... | 23'0 | -9'1 | 13'7 | 5300 | 6'7 | 3'4 | 3'3 | 7'0 | 2'1 | -0.380516 |
0.54014 | ... | ... | 19'4 | -8'3 | 11'1 | 5350 | 9'1 | 4'3 | 4'6 | 9'3 | 3'2 | -0.458549 |
0.462068 | 8'7 | 8'5 | 16'2 | -7'4 | 8'6 | 5400 | 11'6 | 5'2 | 6'4 | 9'6 | 5'0 | -0.536605 |
0.388151 | 8'6 | 6'5 | 13'2 | -6'3 | 6'7 | 5450 | 14'7 | 6'3 | 8'4 | 9'6 | 7'5 | -0.61041 |
0.31891 | 9'0 | 5'0 | 10'6 | -5'4 | 5'2 | 5500 | 18'2 | 7'2 | 11'0 | 16'4 | 10'6 | -0.679447 |
0.258173 | 10'0 | 3'7 | 8'5 | -4'5 | 4'0 | 5550 | 22'0 | 8'1 | 13'7 | 12'2 | 10'6 | -0.739901 |
0.205277 | 8'4 | 2'7 | 6'6 | -3'6 | 3'0 | 5600 | 26'0 | 9'0 | 17'0 | 17'4 | 17'4 | -0.792438 |
0.161663 | 5'1 | 2'1 | 5'2 | -3'0 | 2'2 | 5650 | 30'2 | 9'6 | 20'4 | ... | ... | -0.835634 |
0.129086 | 5'2 | 1'6 | 4'1 | -2'3 | 1'6 | 5700 | 34'6 | 10'3 | 24'3 | ... | ... | -0.867785 |
0.103416 | 4'0 | 1'3 | 3'2 | -1'7 | 1'3 | 5750 | 39'2 | 10'7 | 28'3 | ... | ... | -0.898808 |
0.078678 | 2'2 | 0'7 | 2'4 | -1'4 | 1'0 | 5800 | 44'0 | 11'2 | 32'6 | ... | ... | -0.917187 |
0.060768 | ... | ... | 1'7 | -1'1 | 0'6 | 5850 | 48'6 | 11'5 | 37'1 | ... | ... | -0.934547 |
0.050362 | 1'4 | 0'7 | 1'4 | -0'7 | 0'5 | 5900 | 53'4 | 11'7 | 41'5 | 44'5 | 44'5 | -0.951516 |
0.040598 | 1'0 | 0'5 | 1'1 | -0'5 | 0'4 | 5950 | 58'3 | 12'0 | 46'3 | ... | ... | -0.961006 |
0.031212 | 1'1 | 0'3 | 0'7 | -0'4 | 0'3 | 6000 | 63'3 | 12'2 | 51'1 | 61'4 | 46'4 | -0.962634 |
0.021912 | 0'6 | 0'3 | 0'5 | -0'3 | 0'2 | 6050 | 68'2 | 12'3 | 55'7 | ... | ... | -0.971185 |
0.020869 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 6100 | 73'1 | 12'3 | 60'6 | 65'0 | 65'0 | -0.979741 |
0.011655 | ... | ... | 0'3 | -0'2 | 0'1 | 6150 | 78'1 | 12'4 | 65'5 | ... | ... | -0.980181 |
0.011151 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6200 | 83'1 | 12'5 | 70'4 | ... | ... | -0.980568 |
0.010696 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 6250 | 88'1 | 12'5 | 75'4 | ... | ... | -0.980909 |
0.010286 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 93'1 | 12'6 | 80'3 | 93'0 | 79'4 | -0.981211 |
0.009913 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'0 | 12'5 | 85'3 | ... | ... | -0.988598 |
0.009571 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'0 | 12'6 | 90'2 | 89'4 | 89'4 | -0.988552 |
0.009257 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'0 | 12'6 | 95'2 | ... | ... | -0.988506 |
0.008969 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'0 | 12'6 | 100'2 | ... | ... | -0.98846 |
0.008702 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'0 | 12'6 | 105'2 | ... | ... | -0.988414 |
0.008454 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'0 | 12'6 | 110'2 | 108'2 | 108'2 | -0.988368 |
0.008224 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'0 | 12'6 | 115'2 | ... | ... | -0.988323 |
0.008009 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'0 | 12'6 | 120'2 | ... | ... | -0.988278 |
0.007808 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'0 | 12'6 | 125'2 | ... | ... | -0.988233 |
0.007619 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'0 | 12'6 | 130'2 | ... | ... | -0.988187 |
0.007442 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'0 | 12'6 | 135'2 | ... | ... | -0.988142 |
0.007276 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'0 | 12'6 | 140'2 | ... | ... | -0.988098 |
0.007118 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'0 | 12'6 | 145'2 | ... | ... | -0.988053 |
0.00697 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'0 | 12'6 | 150'2 | ... | ... | -0.988008 |
0.006829 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'0 | 12'6 | 155'2 | ... | ... | -0.987963 |
0.006696 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'0 | 12'6 | 160'2 | ... | ... | -0.987919 |
0.006569 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'0 | 12'6 | 165'2 | ... | ... | -0.987874 |
0.006449 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'0 | 12'6 | 170'2 | ... | ... | -0.98783 |
0.006334 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'0 | 12'6 | 175'2 | ... | ... | -0.987786 |
0.006224 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'0 | 12'6 | 180'2 | ... | ... | -0.987741 |
0.006119 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'0 | 12'6 | 185'2 | ... | ... | -0.987697 |
0.00602 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'0 | 12'6 | 190'2 | ... | ... | -0.987653 |
0.005925 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'0 | 12'6 | 195'2 | ... | ... | -0.987609 |
0.005833 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'0 | 12'6 | 200'2 | ... | ... | -0.987566 |
0.005746 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'0 | 12'6 | 205'2 | ... | ... | -0.987522 |
0.005661 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'0 | 12'6 | 210'2 | ... | ... | -0.987478 |
0.00558 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'0 | 12'6 | 215'2 | ... | ... | -0.987435 |
0.005502 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'0 | 12'6 | 220'2 | ... | ... | -0.987391 |
0.005356 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'0 | 12'6 | 230'2 | ... | ... | -0.987305 |
0.00522 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'0 | 12'6 | 240'2 | ... | ... | -0.987218 |
0.005093 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'0 | 12'6 | 250'2 | ... | ... | -0.987132 |
0.004974 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'0 | 12'6 | 260'2 | ... | ... | -0.987047 |
0.004863 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'0 | 12'6 | 270'2 | ... | ... | -0.986961 |
0.004759 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'0 | 12'6 | 280'2 | ... | ... | -0.986876 |
0.004661 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'0 | 12'6 | 290'2 | ... | ... | -0.986792 |
0.004569 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'0 | 12'6 | 300'2 | ... | ... | -0.986708 |
0.004482 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'0 | 12'6 | 310'2 | ... | ... | -0.986624 |
0.0044 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'0 | 12'6 | 320'2 | ... | ... | -0.98654 |
0.004322 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'0 | 12'6 | 330'2 | ... | ... | -0.986457 |
0.004247 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'0 | 12'6 | 340'2 | ... | ... | -0.986374 |
0.004177 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'0 | 12'6 | 350'2 | ... | ... | -0.986291 |
0.00411 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'0 | 12'6 | 360'2 | ... | ... | -0.986208 |
0.004046 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'0 | 12'6 | 370'2 | ... | ... | -0.986126 |
0.003986 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'0 | 12'6 | 380'2 | ... | ... | -0.986044 |
0.003927 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'0 | 12'6 | 390'2 | ... | ... | -0.985962 |
0.003872 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'0 | 12'6 | 400'2 | ... | ... | -0.985881 |
0.003819 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'0 | 12'6 | 410'2 | ... | ... | -0.9858 |
0.003768 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'0 | 12'6 | 420'2 | ... | ... | -0.985719 |
0.003719 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'0 | 12'6 | 430'2 | ... | ... | -0.985638 |
0.003672 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'0 | 12'6 | 440'2 | ... | ... | -0.985558 |
0.003627 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'0 | 12'6 | 450'2 | ... | ... | -0.985477 |
0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'0 | 12'6 | 460'2 | ... | ... | -0.985397 |
0.003541 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'0 | 12'6 | 470'2 | ... | ... | -0.985318 |
0.003501 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'0 | 12'6 | 480'2 | ... | ... | -0.985238 |
0.003462 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'0 | 12'6 | 490'2 | ... | ... | -0.985159 |
0.003425 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'0 | 12'6 | 500'2 | ... | ... | -0.98508 |
0.003389 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'0 | 12'6 | 510'2 | ... | ... | -0.985001 |
0.003354 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'0 | 12'6 | 520'2 | ... | ... | -0.984922 |
0.00332 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'0 | 12'6 | 530'2 | ... | ... | -0.984844 |
0.003288 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'0 | 12'6 | 540'2 | ... | ... | -0.984766 |
0.003256 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'0 | 12'6 | 550'2 | ... | ... | -0.984688 |
0.003225 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'0 | 12'6 | 560'2 | ... | ... | -0.98461 |
0.003196 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'0 | 12'6 | 570'2 | ... | ... | -0.984533 |
0.003167 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'0 | 12'6 | 580'2 | ... | ... | -0.984456 |
0.003139 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'0 | 12'6 | 590'2 | ... | ... | -0.984378 |
0.003112 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'0 | 12'6 | 600'2 | ... | ... | -0.984302 |
0.003086 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'0 | 12'6 | 610'2 | ... | ... | -0.984225 |
0.00306 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'0 | 12'6 | 620'2 | ... | ... | -0.984148 |
0.003035 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'0 | 12'6 | 630'2 | ... | ... | -0.984072 |
0.003011 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'0 | 12'6 | 640'2 | ... | ... | -0.983996 |
0.002988 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'0 | 12'6 | 650'2 | ... | ... | -0.98392 |
0.002783 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'0 | 12'6 | 750'2 | ... | ... | -0.98317 |
0.002622 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'0 | 12'6 | 850'2 | ... | ... | -0.982437 |
0.002491 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'0 | 12'6 | 950'2 | ... | ... | -0.981719 |
0.00208 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'0 | 12'6 | 1450'2 | ... | ... | -0.978309 |
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.