Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.997682 | ... | ... | 364'0 | 0'0 | 364'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001957 |
0.997682 | ... | ... | 354'0 | 0'0 | 354'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002039 |
0.997682 | ... | ... | 344'0 | 0'0 | 344'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002125 |
0.997682 | ... | ... | 334'0 | 0'0 | 334'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002215 |
0.997682 | ... | ... | 324'0 | 0'0 | 324'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002308 |
0.997682 | ... | ... | 314'0 | 0'0 | 314'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002407 |
0.997682 | ... | ... | 304'0 | 0'0 | 304'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00251 |
0.997682 | ... | ... | 294'0 | 0'0 | 294'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002619 |
0.997682 | ... | ... | 284'0 | 0'0 | 284'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
0.997682 | ... | ... | 274'0 | 0'0 | 274'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002857 |
0.997682 | ... | ... | 264'0 | 0'0 | 264'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002987 |
0.997682 | ... | ... | 254'0 | 0'0 | 254'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003125 |
0.997682 | ... | ... | 244'0 | 0'0 | 244'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003272 |
0.997682 | ... | ... | 234'0 | 0'0 | 234'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00343 |
0.997682 | ... | ... | 229'0 | 0'0 | 229'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003513 |
0.997682 | ... | ... | 224'0 | 0'0 | 224'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003599 |
0.997682 | ... | ... | 219'0 | 0'0 | 219'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003689 |
0.997682 | ... | ... | 214'0 | 0'0 | 214'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003782 |
0.997682 | ... | ... | 209'0 | 0'0 | 209'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003878 |
0.997682 | ... | ... | 204'0 | 0'0 | 204'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003979 |
0.997682 | ... | ... | 199'0 | 0'0 | 199'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004084 |
0.997682 | ... | ... | 194'0 | 0'0 | 194'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004194 |
0.997682 | ... | ... | 189'0 | 0'0 | 189'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004308 |
0.997682 | ... | ... | 184'0 | 0'0 | 184'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004428 |
0.997682 | ... | ... | 179'0 | 0'0 | 179'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004553 |
0.997682 | ... | ... | 174'0 | 0'0 | 174'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004685 |
0.997682 | ... | ... | 169'0 | 0'0 | 169'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004822 |
0.997682 | ... | ... | 164'0 | 0'0 | 164'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004967 |
0.997682 | ... | ... | 159'0 | 0'0 | 159'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00512 |
0.997682 | ... | ... | 154'0 | 0'0 | 154'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005281 |
0.997682 | ... | ... | 149'0 | 0'0 | 149'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005452 |
0.997682 | ... | ... | 144'0 | 0'0 | 144'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005632 |
0.997682 | ... | ... | 139'1 | 0'0 | 139'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010062 |
0.997682 | ... | ... | 134'1 | 0'0 | 134'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010406 |
0.997682 | ... | ... | 129'1 | 0'0 | 129'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010771 |
0.997682 | ... | ... | 124'1 | 0'0 | 124'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011161 |
0.997682 | ... | ... | 119'1 | 0'0 | 119'1 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011577 |
0.997682 | ... | ... | 114'1 | 0'0 | 114'1 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012024 |
0.997682 | ... | ... | 109'2 | 0'0 | 109'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017024 |
0.997682 | ... | ... | 104'3 | 0'0 | 104'3 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.021944 |
0.997682 | ... | ... | 99'4 | 0'0 | 99'4 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.026898 |
0.997682 | ... | ... | 94'5 | 0'0 | 94'5 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.031962 |
0.997682 | ... | ... | 89'6 | 0'0 | 89'6 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.037198 |
0.997682 | ... | ... | 85'0 | 0'0 | 85'0 | 5500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.046239 |
0.997682 | ... | ... | 80'1 | 0'0 | 80'1 | 5550 | 1'3 | 0'0 | 1'3 | ... | ... | -0.055367 |
0.997682 | ... | ... | 75'4 | 0'0 | 75'4 | 5600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.064727 |
0.997682 | ... | ... | 70'7 | 0'0 | 70'7 | 5650 | 2'0 | 0'0 | 2'0 | ... | ... | -0.077508 |
0.997682 | ... | ... | 66'2 | 0'0 | 66'2 | 5700 | 2'3 | 0'0 | 2'3 | ... | ... | -0.090541 |
0.984141 | ... | ... | 61'6 | 0'0 | 61'6 | 5750 | 2'7 | 0'0 | 2'7 | ... | ... | -0.106729 |
0.948973 | ... | ... | 57'3 | 0'0 | 57'3 | 5800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.125783 |
0.912438 | ... | ... | 53'2 | 0'0 | 53'2 | 5850 | 4'2 | 0'0 | 4'2 | ... | ... | -0.14742 |
0.880482 | ... | ... | 49'1 | 0'0 | 49'1 | 5900 | 5'1 | -0'1 | 5'2 | 5'1 | 5'1 | -0.171393 |
0.844606 | ... | ... | 45'2 | 0'0 | 45'2 | 5950 | 6'1 | -0'2 | 6'3 | 6'1 | 6'1 | -0.197492 |
0.808324 | ... | ... | 41'4 | 0'0 | 41'4 | 6000 | 7'5 | 0'0 | 7'5 | ... | ... | -0.230134 |
0.769514 | ... | ... | 38'0 | 0'0 | 38'0 | 6050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.261914 |
0.730568 | ... | ... | 34'5 | 0'0 | 34'5 | 6100 | 10'6 | 0'0 | 10'6 | ... | ... | -0.294551 |
0.690156 | ... | ... | 31'4 | 0'0 | 31'4 | 6150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.328794 |
0.649059 | ... | ... | 28'5 | 0'0 | 28'5 | 6200 | 14'5 | 0'0 | 14'5 | ... | ... | -0.363373 |
0.608496 | ... | ... | 25'7 | 0'0 | 25'7 | 6250 | 17'0 | 0'0 | 17'0 | ... | ... | -0.399006 |
0.568064 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 19'3 | 0'0 | 19'3 | ... | ... | -0.433962 |
0.528426 | ... | ... | 21'1 | 0'0 | 21'1 | 6350 | 22'1 | 0'0 | 22'1 | ... | ... | -0.468732 |
0.489956 | ... | ... | 19'0 | 0'0 | 19'0 | 6400 | 24'0 | -1'0 | 25'0 | 24'0 | 24'0 | -0.504374 |
0.453053 | ... | ... | 17'1 | 0'0 | 17'1 | 6450 | 28'1 | 0'0 | 28'1 | ... | ... | -0.53516 |
0.417648 | ... | ... | 15'3 | 0'0 | 15'3 | 6500 | 31'3 | 0'0 | 31'3 | ... | ... | -0.566434 |
0.383736 | ... | ... | 13'6 | 0'0 | 13'6 | 6550 | 34'6 | 0'0 | 34'6 | ... | ... | -0.596379 |
0.352417 | ... | ... | 12'3 | 0'0 | 12'3 | 6600 | 38'2 | 0'0 | 38'2 | ... | ... | -0.624933 |
0.323051 | ... | ... | 11'1 | 0'0 | 11'1 | 6650 | 42'0 | 0'0 | 42'0 | ... | ... | -0.65103 |
0.294315 | ... | ... | 9'7 | 0'0 | 9'7 | 6700 | 45'7 | 0'0 | 45'7 | ... | ... | -0.675307 |
0.268956 | ... | ... | 8'7 | 0'0 | 8'7 | 6750 | 49'6 | 0'0 | 49'6 | ... | ... | -0.698897 |
0.244148 | ... | ... | 7'7 | 0'0 | 7'7 | 6800 | 53'7 | 0'0 | 53'7 | ... | ... | -0.719391 |
0.223303 | ... | ... | 7'1 | 0'0 | 7'1 | 6850 | 58'0 | 0'0 | 58'0 | ... | ... | -0.739213 |
0.201043 | ... | ... | 6'2 | 0'0 | 6'2 | 6900 | 62'2 | 0'0 | 62'2 | ... | ... | -0.757044 |
0.183096 | ... | ... | 5'5 | 0'0 | 5'5 | 6950 | 66'4 | 0'0 | 66'4 | ... | ... | -0.774356 |
0.165545 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 70'7 | 0'0 | 70'7 | ... | ... | -0.789626 |
0.15058 | ... | ... | 4'4 | 0'0 | 4'4 | 7050 | 75'2 | 0'0 | 75'2 | ... | ... | -0.804471 |
0.135929 | ... | ... | 4'0 | 0'0 | 4'0 | 7100 | 79'6 | 0'0 | 79'6 | ... | ... | -0.817195 |
0.121456 | ... | ... | 3'4 | 0'0 | 3'4 | 7150 | 84'3 | 0'0 | 84'3 | ... | ... | -0.827709 |
0.109745 | ... | ... | 3'1 | 0'0 | 3'1 | 7200 | 89'0 | 0'0 | 89'0 | ... | ... | -0.837823 |
0.098212 | ... | ... | 2'6 | 0'0 | 2'6 | 7250 | 93'5 | 0'0 | 93'5 | ... | ... | -0.847597 |
0.08967 | ... | ... | 2'4 | 0'0 | 2'4 | 7300 | 98'3 | 0'0 | 98'3 | ... | ... | -0.855143 |
0.084253 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 7350 | 103'0 | 0'0 | 103'0 | ... | ... | -0.864342 |
0.073155 | ... | ... | 2'0 | 0'0 | 2'0 | 7400 | 107'7 | 0'0 | 107'7 | ... | ... | -0.869354 |
0.065068 | ... | ... | 1'6 | 0'0 | 1'6 | 7450 | 112'5 | 0'0 | 112'5 | ... | ... | -0.876087 |
0.060242 | ... | ... | 1'5 | 0'0 | 1'5 | 7500 | 117'4 | 0'0 | 117'4 | ... | ... | -0.880615 |
0.055566 | ... | ... | 1'4 | 0'0 | 1'4 | 7550 | 122'2 | 0'0 | 122'2 | ... | ... | -0.886932 |
0.051015 | ... | ... | 1'3 | 0'0 | 1'3 | 7600 | 127'1 | 0'0 | 127'1 | ... | ... | -0.891068 |
0.046569 | ... | ... | 1'2 | 0'0 | 1'2 | 7650 | 132'0 | 0'0 | 132'0 | ... | ... | -0.895038 |
0.042204 | ... | ... | 1'1 | 0'0 | 1'1 | 7700 | 136'7 | 0'0 | 136'7 | ... | ... | -0.898857 |
0.0379 | ... | ... | 1'0 | 0'0 | 1'0 | 7750 | 141'7 | 0'0 | 141'7 | ... | ... | -0.900553 |
0.03708 | ... | ... | 1'0 | 0'0 | 1'0 | 7800 | 146'6 | 0'0 | 146'6 | ... | ... | -0.904108 |
0.032923 | ... | ... | 0'7 | 0'0 | 0'7 | 7850 | 151'5 | 0'0 | 151'5 | ... | ... | -0.907547 |
0.02877 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 156'5 | 0'0 | 156'5 | ... | ... | -0.908923 |
0.028196 | ... | ... | 0'6 | 0'0 | 0'6 | 7950 | 161'4 | 0'0 | 161'4 | ... | ... | -0.912156 |
0.024111 | ... | ... | 0'5 | 0'0 | 0'5 | 8000 | 166'4 | 0'0 | 166'4 | ... | ... | -0.913367 |
0.023656 | ... | ... | 0'5 | 0'0 | 0'5 | 8050 | 171'3 | 0'0 | 171'3 | ... | ... | -0.916423 |
0.023222 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 8100 | 176'3 | 0'0 | 176'3 | ... | ... | -0.917492 |
0.018898 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 186'2 | 0'0 | 186'2 | ... | ... | -0.921342 |
0.01827 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 196'2 | 0'0 | 196'2 | ... | ... | -0.923109 |
0.014143 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 206'1 | 0'0 | 206'1 | ... | ... | -0.926524 |
0.013715 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 216'1 | 0'0 | 216'1 | ... | ... | -0.927966 |
0.009652 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 226'1 | 0'0 | 226'1 | ... | ... | -0.929293 |
0.009382 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 236'0 | 0'0 | 236'0 | ... | ... | -0.932227 |
0.005198 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 246'0 | 0'0 | 246'0 | ... | ... | -0.933327 |
0.005062 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 256'0 | 0'0 | 256'0 | ... | ... | -0.934347 |
0.004935 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 266'0 | 0'0 | 266'0 | ... | ... | -0.935295 |
0.004816 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 276'0 | 0'0 | 276'0 | ... | ... | -0.936179 |
0.004705 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 286'0 | 0'0 | 286'0 | ... | ... | -0.937003 |
0.004601 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 296'0 | 0'0 | 296'0 | ... | ... | -0.937775 |
0.004503 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 306'0 | 0'0 | 306'0 | ... | ... | -0.938497 |
0.00441 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 316'0 | 0'0 | 316'0 | ... | ... | -0.939175 |
0.004323 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 326'0 | 0'0 | 326'0 | ... | ... | -0.939812 |
0.004241 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 336'0 | 0'0 | 336'0 | ... | ... | -0.940411 |
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.