Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.999564 | ... | ... | 300'2 | 0'0 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002415 |
0.999564 | ... | ... | 290'2 | 0'0 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002529 |
0.999564 | ... | ... | 280'2 | 0'0 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002649 |
0.999564 | ... | ... | 270'2 | 0'0 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002776 |
0.999564 | ... | ... | 260'2 | 0'0 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002911 |
0.999564 | ... | ... | 250'2 | 0'0 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003055 |
0.999564 | ... | ... | 240'2 | 0'0 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003208 |
0.999564 | ... | ... | 230'2 | 0'0 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003372 |
0.999564 | ... | ... | 220'2 | 0'0 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003548 |
0.999564 | ... | ... | 210'3 | 0'0 | 210'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003738 |
0.999564 | ... | ... | 200'3 | 0'0 | 200'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003944 |
0.999564 | ... | ... | 190'3 | 0'0 | 190'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004168 |
0.999564 | ... | ... | 180'3 | 0'0 | 180'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004412 |
0.999564 | ... | ... | 170'3 | 0'0 | 170'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00468 |
0.999564 | ... | ... | 165'3 | 0'0 | 165'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004824 |
0.999564 | ... | ... | 160'3 | 0'0 | 160'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004976 |
0.999564 | ... | ... | 155'3 | 0'0 | 155'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005136 |
0.999564 | ... | ... | 150'3 | 0'0 | 150'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005305 |
0.999564 | ... | ... | 145'3 | 0'0 | 145'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005484 |
0.999564 | ... | ... | 140'3 | 0'0 | 140'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005673 |
0.999564 | ... | ... | 135'3 | 0'0 | 135'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005874 |
0.999564 | ... | ... | 130'3 | 0'0 | 130'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006088 |
0.999564 | ... | ... | 125'3 | 0'0 | 125'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006316 |
0.999564 | ... | ... | 120'3 | 0'0 | 120'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00656 |
0.999564 | ... | ... | 115'3 | 0'0 | 115'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006822 |
0.999564 | ... | ... | 110'3 | 0'0 | 110'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007104 |
0.999564 | ... | ... | 105'3 | 0'0 | 105'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007408 |
0.999564 | ... | ... | 100'3 | 0'0 | 100'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007738 |
0.999564 | ... | ... | 95'3 | 0'0 | 95'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008097 |
0.999564 | ... | ... | 90'3 | 0'0 | 90'3 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.008487 |
0.999564 | ... | ... | 85'3 | 0'0 | 85'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008916 |
0.999564 | ... | ... | 80'3 | 0'0 | 80'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009391 |
0.999564 | ... | ... | 75'3 | 0'0 | 75'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009915 |
0.999564 | ... | ... | 70'3 | 0'0 | 70'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010502 |
0.999564 | ... | ... | 65'3 | 0'0 | 65'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011162 |
0.999564 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011911 |
0.999564 | ... | ... | 55'3 | 0'0 | 55'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0216 |
0.999564 | ... | ... | 50'4 | 0'0 | 50'4 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023224 |
0.999564 | ... | ... | 45'4 | 0'0 | 45'4 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.033699 |
0.999564 | ... | ... | 40'5 | 0'0 | 40'5 | 5300 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.036648 |
0.999564 | ... | ... | 35'7 | 0'0 | 35'7 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.057029 |
0.999564 | ... | ... | 31'1 | 0'0 | 31'1 | 5400 | 0'4 | -0'3 | 0'7 | 0'5 | 0'4 | -0.054297 |
0.999564 | ... | ... | 26'5 | 0'0 | 26'5 | 5450 | 0'5 | -0'6 | 1'3 | 1'0 | 0'5 | -0.070523 |
0.800373 | 26'2 | 26'2 | 22'2 | 4'0 | 26'2 | 5500 | 1'4 | -0'4 | 2'0 | 2'2 | 1'0 | -0.134894 |
0.930398 | ... | ... | 18'3 | 0'0 | 18'3 | 5550 | 2'0 | -1'1 | 3'1 | 2'0 | 1'3 | -0.178977 |
0.795409 | ... | ... | 14'7 | 0'0 | 14'7 | 5600 | 2'2 | -2'3 | 4'5 | 3'6 | 1'7 | -0.221009 |
0.677001 | ... | ... | 11'7 | 0'0 | 11'7 | 5650 | 3'3 | -3'2 | 6'5 | 4'2 | 2'5 | -0.309623 |
0.557876 | 16'0 | 11'1 | 9'2 | 1'7 | 11'1 | 5700 | 4'7 | -4'1 | 9'0 | 7'0 | 3'6 | -0.418673 |
0.486581 | 12'0 | 7'4 | 7'1 | 4'7 | 12'0 | 5750 | 9'2 | -2'5 | 11'7 | 9'4 | 6'6 | -0.531323 |
0.39501 | 11'2 | 6'2 | 5'3 | 1'2 | 6'5 | 5800 | 8'1 | -7'0 | 15'1 | 14'4 | 8'0 | -0.778679 |
0.310222 | 8'0 | 4'4 | 4'1 | 0'3 | 4'4 | 5850 | 18'6 | 0'0 | 18'6 | ... | ... | -0.647785 |
0.245593 | 6'5 | 3'3 | 3'1 | 0'2 | 3'3 | 5900 | 22'6 | 0'0 | 22'6 | ... | ... | -0.697279 |
0.200505 | 4'6 | 2'6 | 2'3 | 0'3 | 2'6 | 5950 | 27'0 | 0'0 | 27'0 | ... | ... | -0.737514 |
0.154227 | 3'4 | 2'0 | 1'6 | 0'2 | 2'0 | 6000 | 31'4 | 0'0 | 31'4 | ... | ... | -0.768359 |
0.163955 | 2'5 | 1'4 | 1'3 | 1'2 | 2'5 | 6050 | 36'1 | 0'0 | 36'1 | ... | ... | -0.792927 |
0.092501 | 1'7 | 1'1 | 1'0 | 0'1 | 1'1 | 6100 | 40'6 | 0'0 | 40'6 | ... | ... | -0.814888 |
0.065866 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 45'4 | 0'0 | 45'4 | ... | ... | -0.831694 |
0.054216 | 1'3 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 50'3 | 0'0 | 50'3 | ... | ... | -0.843675 |
0.075564 | 1'1 | 1'1 | 0'4 | 0'5 | 1'1 | 6250 | 55'2 | 0'0 | 55'2 | ... | ... | -0.854345 |
0.033261 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 60'1 | 0'0 | 60'1 | ... | ... | -0.863957 |
0.023267 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 65'0 | 0'0 | 65'0 | ... | ... | -0.872701 |
0.036795 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | -0.877686 |
0.012291 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 74'7 | 0'0 | 74'7 | ... | ... | -0.885113 |
0.011711 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 79'7 | 0'0 | 79'7 | ... | ... | -0.889074 |
0.011195 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 84'7 | 0'0 | 84'7 | ... | ... | -0.89267 |
0.010731 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 89'7 | 0'0 | 89'7 | ... | ... | -0.895951 |
0.010311 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 94'7 | 0'0 | 94'7 | ... | ... | -0.89896 |
0.009931 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 99'7 | 0'0 | 99'7 | ... | ... | -0.90173 |
0.009582 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 104'7 | 0'0 | 104'7 | ... | ... | -0.90429 |
0.009263 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 109'7 | 0'0 | 109'7 | ... | ... | -0.906665 |
0.00897 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 114'7 | 0'0 | 114'7 | ... | ... | -0.908874 |
0.008699 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.910934 |
0.008446 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 124'7 | 0'0 | 124'7 | ... | ... | -0.912863 |
0.008212 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 129'7 | 0'0 | 129'7 | ... | ... | -0.914671 |
0.007994 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 134'7 | 0'0 | 134'7 | ... | ... | -0.916371 |
0.007791 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 139'7 | 0'0 | 139'7 | ... | ... | -0.917972 |
0.007599 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 144'7 | 0'0 | 144'7 | ... | ... | -0.919483 |
0.007419 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 149'7 | 0'0 | 149'7 | ... | ... | -0.920912 |
0.00725 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 154'7 | 0'0 | 154'7 | ... | ... | -0.922266 |
0.007091 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 159'7 | 0'0 | 159'7 | ... | ... | -0.92355 |
0.006941 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 164'7 | 0'0 | 164'7 | ... | ... | -0.92477 |
0.006798 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 169'7 | 0'0 | 169'7 | ... | ... | -0.925931 |
0.006663 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 174'7 | 0'0 | 174'7 | ... | ... | -0.927037 |
0.006535 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 179'7 | 0'0 | 179'7 | ... | ... | -0.928093 |
0.006414 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 184'7 | 0'0 | 184'7 | ... | ... | -0.929101 |
0.006297 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.930065 |
0.006186 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 194'7 | 0'0 | 194'7 | ... | ... | -0.930988 |
0.006081 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 199'7 | 0'0 | 199'7 | ... | ... | -0.931872 |
0.005884 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.933535 |
0.005703 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 219'6 | 0'0 | 219'6 | ... | ... | -0.936973 |
0.005536 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 229'6 | 0'0 | 229'6 | ... | ... | -0.938359 |
0.005382 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 239'6 | 0'0 | 239'6 | ... | ... | -0.939647 |
0.00524 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 249'6 | 0'0 | 249'6 | ... | ... | -0.940848 |
0.005107 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 259'6 | 0'0 | 259'6 | ... | ... | -0.941969 |
0.004983 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 269'6 | 0'0 | 269'6 | ... | ... | -0.94302 |
0.004868 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 279'6 | 0'0 | 279'6 | ... | ... | -0.944006 |
0.00476 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 289'6 | 0'0 | 289'6 | ... | ... | -0.944933 |
0.004658 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 299'6 | 0'0 | 299'6 | ... | ... | -0.945807 |
0.004562 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 309'6 | 0'0 | 309'6 | ... | ... | -0.946632 |
0.004472 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 319'6 | 0'0 | 319'6 | ... | ... | -0.947413 |
0.004387 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 329'6 | 0'0 | 329'6 | ... | ... | -0.948152 |
0.004306 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 339'6 | 0'0 | 339'6 | ... | ... | -0.948853 |
0.00423 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 349'6 | 0'0 | 349'6 | ... | ... | -0.94952 |
0.004157 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 359'6 | 0'0 | 359'6 | ... | ... | -0.950153 |
0.004088 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 369'6 | 0'0 | 369'6 | ... | ... | -0.950757 |
0.004022 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 379'6 | 0'0 | 379'6 | ... | ... | -0.951333 |
0.00396 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 389'6 | 0'0 | 389'6 | ... | ... | -0.951882 |
0.0039 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 399'6 | 0'0 | 399'6 | ... | ... | -0.952408 |
0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | 0'0 | 409'6 | ... | ... | -0.95291 |
0.003788 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | 0'0 | 419'6 | ... | ... | -0.953392 |
0.003736 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | 0'0 | 429'6 | ... | ... | -0.953853 |
0.003686 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | 0'0 | 439'6 | ... | ... | -0.954295 |
0.003638 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | 0'0 | 449'6 | ... | ... | -0.95472 |
0.003592 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | 0'0 | 459'6 | ... | ... | -0.955129 |
0.003547 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | 0'0 | 469'6 | ... | ... | -0.955522 |
0.003504 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | 0'0 | 479'6 | ... | ... | -0.9559 |
0.003463 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | 0'0 | 489'6 | ... | ... | -0.956263 |
0.003423 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | 0'0 | 499'6 | ... | ... | -0.956614 |
0.003385 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | 0'0 | 509'6 | ... | ... | -0.956952 |
0.003348 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | 0'0 | 519'6 | ... | ... | -0.957279 |
0.003313 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | 0'0 | 529'6 | ... | ... | -0.957594 |
0.003278 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | 0'0 | 539'6 | ... | ... | -0.957899 |
0.003245 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | 0'0 | 549'6 | ... | ... | -0.958193 |
0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 559'6 | 0'0 | 559'6 | ... | ... | -0.958477 |
0.003181 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 569'6 | 0'0 | 569'6 | ... | ... | -0.958753 |
0.003151 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 579'6 | 0'0 | 579'6 | ... | ... | -0.959019 |
0.003122 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 589'6 | 0'0 | 589'6 | ... | ... | -0.959278 |
0.003093 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 599'6 | 0'0 | 599'6 | ... | ... | -0.959528 |
0.003066 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 609'6 | 0'0 | 609'6 | ... | ... | -0.959771 |
0.003039 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 619'6 | 0'0 | 619'6 | ... | ... | -0.960006 |
0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | 0'0 | 629'6 | ... | ... | -0.960234 |
0.002789 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | 0'0 | 729'6 | ... | ... | -0.96219 |
0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | 0'0 | 829'6 | ... | ... | -0.963691 |
0.002473 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | 0'0 | 929'6 | ... | ... | -0.964871 |
0.002041 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | 0'0 | 1429'6 | ... | ... | -0.968182 |
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.