Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.979969 | ... | ... | 300'2 | 0'0 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002455 |
0.979099 | ... | ... | 290'2 | 0'0 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002571 |
0.978189 | ... | ... | 280'2 | 0'0 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002695 |
0.977231 | ... | ... | 270'2 | 0'0 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002825 |
0.976222 | ... | ... | 260'2 | 0'0 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002965 |
0.975157 | ... | ... | 250'2 | 0'0 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003112 |
0.974028 | ... | ... | 240'2 | 0'0 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00327 |
0.972828 | ... | ... | 230'2 | 0'0 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
0.971548 | ... | ... | 220'2 | 0'0 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003622 |
0.968817 | ... | ... | 210'3 | 0'0 | 210'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003819 |
0.967279 | ... | ... | 200'3 | 0'0 | 200'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004033 |
0.965621 | ... | ... | 190'3 | 0'0 | 190'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004266 |
0.963826 | ... | ... | 180'3 | 0'0 | 180'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004521 |
0.961873 | ... | ... | 170'3 | 0'0 | 170'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004801 |
0.96083 | ... | ... | 165'3 | 0'0 | 165'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004952 |
0.959737 | ... | ... | 160'3 | 0'0 | 160'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
0.95859 | ... | ... | 155'3 | 0'0 | 155'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005279 |
0.957386 | ... | ... | 150'3 | 0'0 | 150'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005457 |
0.956119 | ... | ... | 145'3 | 0'0 | 145'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005645 |
0.954783 | ... | ... | 140'3 | 0'0 | 140'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005845 |
0.953371 | ... | ... | 135'3 | 0'0 | 135'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006058 |
0.951877 | ... | ... | 130'3 | 0'0 | 130'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006285 |
0.950292 | ... | ... | 125'3 | 0'0 | 125'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006527 |
0.948607 | ... | ... | 120'3 | 0'0 | 120'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006787 |
0.94681 | ... | ... | 115'3 | 0'0 | 115'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007068 |
0.944889 | ... | ... | 110'3 | 0'0 | 110'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007369 |
0.942829 | ... | ... | 105'3 | 0'0 | 105'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007696 |
0.940614 | ... | ... | 100'3 | 0'0 | 100'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008052 |
0.938222 | ... | ... | 95'3 | 0'0 | 95'3 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.008439 |
0.93563 | ... | ... | 90'3 | 0'0 | 90'3 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.008864 |
0.932808 | ... | ... | 85'3 | 0'0 | 85'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009334 |
0.929721 | ... | ... | 80'3 | 0'0 | 80'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009853 |
0.926327 | ... | ... | 75'3 | 0'0 | 75'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010433 |
0.922571 | ... | ... | 70'3 | 0'0 | 70'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011086 |
0.918388 | ... | ... | 65'3 | 0'0 | 65'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011825 |
0.91369 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012672 |
0.908367 | ... | ... | 55'3 | 0'0 | 55'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023039 |
0.898525 | ... | ... | 50'4 | 0'0 | 50'4 | 5200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.02491 |
0.891245 | ... | ... | 45'4 | 0'0 | 45'4 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036314 |
0.878645 | ... | ... | 40'5 | 0'0 | 40'5 | 5300 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.039807 |
0.860027 | ... | ... | 35'7 | 0'0 | 35'7 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062311 |
0.838628 | ... | ... | 31'1 | 0'0 | 31'1 | 5400 | 0'4 | -0'3 | 0'7 | 0'5 | 0'4 | -0.060187 |
0.999564 | 22'6 | 22'6 | 26'5 | -3'7 | 22'6 | 5450 | 1'1 | -0'2 | 1'3 | 1'4 | 0'5 | -0.113226 |
0.822782 | 26'2 | 20'4 | 22'2 | -1'6 | 20'4 | 5500 | 1'7 | -0'1 | 2'0 | 2'2 | 1'0 | -0.170898 |
0.70794 | ... | ... | 18'3 | 0'0 | 18'3 | 5550 | 2'4 | -0'5 | 3'1 | 3'3 | 1'3 | -0.22724 |
0.634152 | 15'3 | 15'3 | 14'7 | 0'4 | 15'3 | 5600 | 4'5 | 0'0 | 4'5 | 5'4 | 1'7 | -0.332551 |
0.565038 | 11'5 | 10'7 | 11'7 | -0'2 | 11'5 | 5650 | 6'0 | -0'5 | 6'5 | 6'3 | 2'5 | -0.420568 |
0.48466 | 16'0 | 8'3 | 9'2 | 0'0 | 9'2 | 5700 | 8'0 | -1'0 | 9'0 | 10'2 | 3'6 | -0.526425 |
0.392388 | 12'0 | 5'0 | 7'1 | -1'1 | 6'0 | 5750 | 12'0 | 0'1 | 11'7 | 12'0 | 6'6 | -0.614586 |
0.317255 | 11'2 | 3'5 | 5'3 | -0'6 | 4'5 | 5800 | 8'1 | -7'0 | 15'1 | 14'4 | 8'0 | -0.999564 |
0.248564 | 8'0 | 2'5 | 4'1 | -0'6 | 3'3 | 5850 | 18'6 | 0'0 | 18'6 | ... | ... | -0.791801 |
0.202647 | 6'5 | 2'5 | 3'1 | -0'3 | 2'6 | 5900 | 22'6 | 0'0 | 22'6 | ... | ... | -0.865057 |
0.155742 | 4'6 | 2'0 | 2'3 | -0'3 | 2'0 | 5950 | 27'0 | 0'0 | 27'0 | ... | ... | -0.931316 |
0.108351 | 3'4 | 1'1 | 1'6 | -0'4 | 1'2 | 6000 | 31'4 | 0'0 | 31'4 | ... | ... | -0.995672 |
0.08659 | 2'5 | 1'0 | 1'3 | -0'3 | 1'0 | 6050 | 36'1 | 0'0 | 36'1 | ... | ... | -0.999564 |
0.080186 | 1'7 | 0'5 | 1'0 | 0'0 | 1'0 | 6100 | 40'6 | 0'0 | 40'6 | ... | ... | -0.999564 |
0.061827 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 45'4 | 0'0 | 45'4 | ... | ... | -0.999564 |
0.051152 | 1'3 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 50'3 | 0'0 | 50'3 | ... | ... | -0.999564 |
0.071916 | 1'1 | 1'1 | 0'4 | 0'5 | 1'1 | 6250 | 55'2 | 0'0 | 55'2 | ... | ... | -0.999564 |
0.031618 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 60'1 | 0'0 | 60'1 | ... | ... | -0.999564 |
0.022175 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 65'0 | 0'0 | 65'0 | ... | ... | -0.999564 |
0.021091 | 0'4 | 0'2 | 0'2 | 0'0 | 0'2 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | -0.999564 |
0.011773 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 74'7 | 0'0 | 74'7 | ... | ... | -0.999564 |
0.011251 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6500 | 79'7 | 0'0 | 79'7 | ... | ... | -0.999564 |
0.010782 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 84'7 | 0'0 | 84'7 | ... | ... | -0.999564 |
0.010358 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 89'7 | 0'0 | 89'7 | ... | ... | -0.999564 |
0.009974 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 94'7 | 0'0 | 94'7 | ... | ... | -0.999564 |
0.009623 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 99'7 | 0'0 | 99'7 | ... | ... | -0.999564 |
0.0093 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 104'7 | 0'0 | 104'7 | ... | ... | -0.999564 |
0.009005 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 109'7 | 0'0 | 109'7 | ... | ... | -0.999564 |
0.008732 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 114'7 | 0'0 | 114'7 | ... | ... | -0.999564 |
0.008477 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.999564 |
0.008241 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 124'7 | 0'0 | 124'7 | ... | ... | -0.999564 |
0.008022 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 129'7 | 0'0 | 129'7 | ... | ... | -0.999564 |
0.007817 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 134'7 | 0'0 | 134'7 | ... | ... | -0.999564 |
0.007625 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 139'7 | 0'0 | 139'7 | ... | ... | -0.999564 |
0.007444 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 144'7 | 0'0 | 144'7 | ... | ... | -0.999564 |
0.007274 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 149'7 | 0'0 | 149'7 | ... | ... | -0.999564 |
0.007114 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 154'7 | 0'0 | 154'7 | ... | ... | -0.999564 |
0.006962 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 159'7 | 0'0 | 159'7 | ... | ... | -0.999564 |
0.006819 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 164'7 | 0'0 | 164'7 | ... | ... | -0.999564 |
0.006683 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 169'7 | 0'0 | 169'7 | ... | ... | -0.999564 |
0.006555 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 174'7 | 0'0 | 174'7 | ... | ... | -0.999564 |
0.006433 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 179'7 | 0'0 | 179'7 | ... | ... | -0.999564 |
0.006316 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 184'7 | 0'0 | 184'7 | ... | ... | -0.999564 |
0.006204 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.999564 |
0.006098 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 194'7 | 0'0 | 194'7 | ... | ... | -0.999564 |
0.005997 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 199'7 | 0'0 | 199'7 | ... | ... | -0.999564 |
0.005808 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.999564 |
0.005633 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 219'6 | 0'0 | 219'6 | ... | ... | -0.999564 |
0.005472 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 229'6 | 0'0 | 229'6 | ... | ... | -0.999564 |
0.005324 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 239'6 | 0'0 | 239'6 | ... | ... | -0.999564 |
0.005186 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 249'6 | 0'0 | 249'6 | ... | ... | -0.999564 |
0.005058 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 259'6 | 0'0 | 259'6 | ... | ... | -0.999564 |
0.004938 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 269'6 | 0'0 | 269'6 | ... | ... | -0.999564 |
0.004826 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 279'6 | 0'0 | 279'6 | ... | ... | -0.999564 |
0.004721 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 289'6 | 0'0 | 289'6 | ... | ... | -0.999564 |
0.004621 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 299'6 | 0'0 | 299'6 | ... | ... | -0.999564 |
0.004528 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 309'6 | 0'0 | 309'6 | ... | ... | -0.999564 |
0.00444 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 319'6 | 0'0 | 319'6 | ... | ... | -0.999564 |
0.004357 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 329'6 | 0'0 | 329'6 | ... | ... | -0.999564 |
0.004279 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 339'6 | 0'0 | 339'6 | ... | ... | -0.999564 |
0.004204 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 349'6 | 0'0 | 349'6 | ... | ... | -0.999564 |
0.004133 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 359'6 | 0'0 | 359'6 | ... | ... | -0.999564 |
0.004065 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 369'6 | 0'0 | 369'6 | ... | ... | -0.999564 |
0.004001 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 379'6 | 0'0 | 379'6 | ... | ... | -0.999564 |
0.00394 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 389'6 | 0'0 | 389'6 | ... | ... | -0.999564 |
0.003881 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 399'6 | 0'0 | 399'6 | ... | ... | -0.999564 |
0.003825 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | 0'0 | 409'6 | ... | ... | -0.999564 |
0.003772 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | 0'0 | 419'6 | ... | ... | -0.999564 |
0.00372 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | 0'0 | 429'6 | ... | ... | -0.999564 |
0.003671 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | 0'0 | 439'6 | ... | ... | -0.999564 |
0.003624 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | 0'0 | 449'6 | ... | ... | -0.999564 |
0.003579 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | 0'0 | 459'6 | ... | ... | -0.999564 |
0.003535 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | 0'0 | 469'6 | ... | ... | -0.999564 |
0.003493 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | 0'0 | 479'6 | ... | ... | -0.999564 |
0.003452 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | 0'0 | 489'6 | ... | ... | -0.999564 |
0.003413 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | 0'0 | 499'6 | ... | ... | -0.999564 |
0.003376 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | 0'0 | 509'6 | ... | ... | -0.999564 |
0.003339 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | 0'0 | 519'6 | ... | ... | -0.999564 |
0.003305 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | 0'0 | 529'6 | ... | ... | -0.999564 |
0.003271 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | 0'0 | 539'6 | ... | ... | -0.999564 |
0.003238 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | 0'0 | 549'6 | ... | ... | -0.999564 |
0.003206 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 559'6 | 0'0 | 559'6 | ... | ... | -0.999564 |
0.003175 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 569'6 | 0'0 | 569'6 | ... | ... | -0.999564 |
0.003145 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 579'6 | 0'0 | 579'6 | ... | ... | -0.999564 |
0.003116 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 589'6 | 0'0 | 589'6 | ... | ... | -0.999564 |
0.003088 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 599'6 | 0'0 | 599'6 | ... | ... | -0.999564 |
0.003061 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 609'6 | 0'0 | 609'6 | ... | ... | -0.999564 |
0.003035 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 619'6 | 0'0 | 619'6 | ... | ... | -0.999564 |
0.003009 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | 0'0 | 629'6 | ... | ... | -0.999564 |
0.002788 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | 0'0 | 729'6 | ... | ... | -0.999564 |
0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | 0'0 | 829'6 | ... | ... | -0.999564 |
0.002475 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | 0'0 | 929'6 | ... | ... | -0.999564 |
0.002045 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | 0'0 | 1429'6 | ... | ... | -0.999564 |
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.