Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986578 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00189 |
0.986309 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001968 |
0.986038 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002049 |
0.985765 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002133 |
0.98549 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002222 |
0.985211 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002314 |
0.984929 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002411 |
0.984642 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002514 |
0.98435 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002621 |
0.984052 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
0.983747 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002856 |
0.983434 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002984 |
0.983113 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00312 |
0.98278 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003265 |
0.98261 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003342 |
0.982436 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003421 |
0.982259 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003503 |
0.982079 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003588 |
0.981894 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003676 |
0.981706 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003768 |
0.981512 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003863 |
0.981315 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003962 |
0.981111 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004065 |
0.980903 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004173 |
0.980688 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004286 |
0.980466 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004403 |
0.980238 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004527 |
0.980002 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004656 |
0.979757 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004791 |
0.979504 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004933 |
0.97924 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005083 |
0.978966 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.009078 |
0.97868 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005408 |
0.978382 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00966 |
0.975172 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009976 |
0.974737 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010312 |
0.974277 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010669 |
0.97075 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015075 |
0.970117 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015621 |
0.966341 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.020096 |
0.965498 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.024577 |
0.961411 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.029128 |
0.957152 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.033799 |
0.95269 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.035194 |
0.94498 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.043681 |
0.937086 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'2 | -0'1 | 1'3 | 1'2 | 1'1 | -0.048979 |
0.928925 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.057805 |
0.917725 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 1'6 | -0'2 | 2'0 | 2'4 | 1'6 | -0.066879 |
0.90625 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'1 | -0'2 | 2'3 | 2'4 | 2'1 | -0.079243 |
0.891942 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'6 | -0'1 | 2'7 | 3'4 | 2'4 | -0.097229 |
0.875041 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'3 | -0'1 | 3'4 | 4'3 | 3'1 | -0.114995 |
0.855804 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 3'6 | -0'4 | 4'2 | 4'0 | 3'6 | -0.12834 |
0.834467 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 4'7 | -0'2 | 5'1 | 6'2 | 4'7 | -0.155262 |
0.84912 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 6'6 | 0'5 | 6'1 | 7'6 | 5'4 | -0.191257 |
0.786322 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 7'0 | -0'2 | 7'2 | 7'2 | 7'0 | -0.205324 |
0.734218 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 8'2 | -0'3 | 8'5 | 10'5 | 8'0 | -0.232661 |
0.728699 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 10'2 | 0'1 | 10'1 | 10'2 | 8'7 | -0.26704 |
0.72846 | 42'0 | 37'1 | 40'4 | -3'3 | 37'1 | 6200 | 11'2 | -0'5 | 11'7 | 12'2 | 10'0 | -0.292255 |
0.704684 | 32'7 | 32'4 | 37'3 | -4'7 | 32'4 | 6250 | 13'3 | -0'3 | 13'6 | 15'7 | 12'7 | -0.326215 |
0.636061 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 14'2 | -1'4 | 15'6 | 16'5 | 14'2 | -0.353236 |
0.60697 | 30'7 | 28'3 | 31'5 | -0'7 | 30'6 | 6350 | 17'1 | -0'7 | 18'0 | 17'5 | 17'0 | -0.390079 |
0.579811 | 30'0 | 25'0 | 29'0 | -4'0 | 25'0 | 6400 | 20'0 | -0'2 | 20'2 | 21'3 | 19'0 | -0.424506 |
0.540305 | 26'0 | 24'1 | 26'3 | -0'3 | 26'0 | 6450 | 27'3 | 4'6 | 22'5 | 27'3 | 27'3 | -0.4573 |
0.506152 | 25'2 | 20'2 | 24'0 | -1'6 | 22'2 | 6500 | 30'2 | 5'0 | 25'2 | 30'2 | 27'4 | -0.484096 |
0.466941 | 21'1 | 18'2 | 22'0 | -3'6 | 18'2 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.521346 |
0.444074 | 19'3 | 18'6 | 20'0 | -0'5 | 19'3 | 6600 | 31'2 | 0'0 | 31'2 | ... | ... | -0.551962 |
0.417024 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | -0.581528 |
0.385739 | 18'2 | 14'1 | 16'5 | -0'4 | 16'1 | 6700 | 37'2 | -0'5 | 37'7 | 37'2 | 37'2 | -0.613799 |
0.343457 | 14'0 | 12'0 | 15'1 | -2'3 | 12'6 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | -0.638082 |
0.320805 | 13'0 | 10'0 | 13'6 | -1'6 | 12'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | -0.664116 |
0.285028 | 10'7 | 9'1 | 12'3 | -2'4 | 9'7 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.68871 |
0.260847 | 12'3 | 8'7 | 11'2 | -2'3 | 8'7 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | -0.713013 |
0.238762 | 9'4 | 8'0 | 10'1 | -2'1 | 8'0 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.735857 |
0.224199 | 9'5 | 6'2 | 9'1 | -1'4 | 7'5 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | -0.757085 |
0.205184 | 7'0 | 6'7 | 8'2 | -1'3 | 6'7 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | -0.776533 |
0.206584 | ... | ... | 7'4 | 0'0 | 7'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | -0.794039 |
0.199798 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | -0.811285 |
0.146974 | 6'4 | 4'4 | 6'1 | -1'5 | 4'4 | 7200 | 77'2 | 0'0 | 77'2 | ... | ... | -0.82646 |
0.146586 | 4'6 | 4'6 | 5'4 | -0'6 | 4'6 | 7250 | 82'1 | 0'4 | 81'5 | 82'1 | 82'1 | -0.833483 |
0.139922 | 5'3 | 3'5 | 5'0 | -0'3 | 4'5 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | -0.854167 |
0.133679 | ... | ... | 4'4 | 0'0 | 4'4 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | -0.866715 |
0.121142 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | -0.87916 |
0.113317 | ... | ... | 3'6 | 0'0 | 3'6 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.889175 |
0.088124 | 3'3 | 2'3 | 3'3 | -0'6 | 2'5 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | -0.896595 |
0.095965 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | -0.906313 |
0.078329 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | -0.913399 |
0.081628 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | -0.920352 |
0.074627 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | -0.927207 |
0.070352 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | -0.931238 |
0.057961 | 1'6 | 1'4 | 2'0 | -0'2 | 1'6 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | -0.937916 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
0.055533 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | -0.945428 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
0.038948 | 1'3 | 1'1 | 1'4 | -0'3 | 1'1 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | -0.952603 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
0.040443 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | -0.959542 |
0.033137 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | -0.963274 |
0.032014 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | -0.966813 |
0.028054 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | -0.970192 |
0.024211 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | -0.973444 |
0.020447 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | -0.976596 |
0.019871 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | -0.976591 |
0.016266 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | -0.979553 |
0.015844 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | -0.979431 |
0.01232 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | -0.982251 |
0.012023 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | -0.982034 |
0.008488 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | -0.984752 |
0.008296 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | -0.984454 |
0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.004411 | 0'1 | 0'1 | ... | ... | 0'1 | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.004322 | 0'1 | 0'1 | ... | ... | 0'1 | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.