Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0 | ... | ... | 334'2 | 0'0 | 334'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.262251 |
0 | ... | ... | 324'2 | 0'0 | 324'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.209526 |
0 | ... | ... | 314'2 | 0'0 | 314'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.158621 |
0 | ... | ... | 304'2 | 0'0 | 304'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.10942 |
0 | ... | ... | 294'2 | 0'0 | 294'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.061804 |
0 | ... | ... | 284'2 | 0'0 | 284'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.015654 |
0 | ... | ... | 274'2 | 0'0 | 274'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.970874 |
0 | ... | ... | 264'2 | 0'0 | 264'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.927384 |
0 | ... | ... | 254'2 | 0'0 | 254'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.885096 |
0 | ... | ... | 244'2 | 0'0 | 244'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.843922 |
0 | ... | ... | 234'2 | 0'0 | 234'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.803809 |
0 | ... | ... | 224'2 | 0'0 | 224'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.764692 |
0 | ... | ... | 214'2 | 0'0 | 214'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.726494 |
0 | ... | ... | 204'2 | 0'0 | 204'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.689174 |
0 | ... | ... | 199'2 | 0'0 | 199'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.67083 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.652688 |
0 | ... | ... | 189'2 | 0'0 | 189'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.634731 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.616963 |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.599378 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.58197 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.564733 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.547657 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.530738 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.513976 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.497369 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.480907 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.464576 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.44838 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.432315 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.416376 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.400552 |
0 | ... | ... | 114'3 | 0'0 | 114'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.420287 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.403523 |
0 | ... | ... | 104'3 | 0'0 | 104'3 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.410039 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | 0.392694 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.375441 |
0 | ... | ... | 89'6 | 0'0 | 89'6 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | 0.389335 |
0 | ... | ... | 84'7 | 0'0 | 84'7 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.38335 |
0 | ... | ... | 80'0 | 0'0 | 80'0 | 5250 | 1'0 | 0'0 | 1'0 | ... | ... | 0.3853 |
0 | ... | ... | 75'2 | 0'0 | 75'2 | 5300 | 1'1 | 0'0 | 1'1 | ... | ... | 0.374853 |
0 | ... | ... | 70'4 | 0'0 | 70'4 | 5350 | 1'0 | -0'4 | 1'4 | 1'1 | 1'0 | 0.346729 |
0 | ... | ... | 65'7 | 0'0 | 65'7 | 5400 | 1'3 | -0'3 | 1'6 | 1'3 | 1'3 | 0.350716 |
0 | ... | ... | 61'2 | 0'0 | 61'2 | 5450 | 1'5 | -0'5 | 2'2 | 1'5 | 1'5 | 0.343693 |
0 | ... | ... | 56'7 | 0'0 | 56'7 | 5500 | 2'0 | -0'6 | 2'6 | 2'3 | 2'0 | 0.340239 |
0 | ... | ... | 52'4 | 0'0 | 52'4 | 5550 | 3'3 | 0'0 | 3'3 | ... | ... | 0.370129 |
0 | ... | ... | 48'3 | 0'0 | 48'3 | 5600 | 3'1 | -1'0 | 4'1 | 3'1 | 3'1 | 0.338182 |
0 | ... | ... | 44'2 | 0'0 | 44'2 | 5650 | 5'1 | 0'0 | 5'1 | ... | ... | 0.373196 |
0 | ... | ... | 40'4 | 0'0 | 40'4 | 5700 | 6'2 | 0'0 | 6'2 | ... | ... | 0.375647 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 5750 | 6'0 | -1'5 | 7'5 | 6'0 | 6'0 | 0.342242 |
0.125688 | ... | ... | 33'3 | 0'0 | 33'3 | 5800 | 9'2 | 0'0 | 9'2 | ... | ... | 0.386023 |
0.188955 | ... | ... | 30'2 | 0'0 | 30'2 | 5850 | 11'0 | 0'0 | 11'0 | ... | ... | 0.390564 |
0.305457 | 31'4 | 31'4 | 27'2 | 4'2 | 31'4 | 5900 | 10'0 | -3'0 | 13'0 | 10'5 | 10'0 | 0.338659 |
0.231714 | ... | ... | 24'3 | 0'0 | 24'3 | 5950 | 12'7 | -2'3 | 15'2 | 12'7 | 12'7 | 0.359532 |
0.247323 | ... | ... | 21'7 | 0'0 | 21'7 | 6000 | 17'5 | 0'0 | 17'5 | ... | ... | 0.40875 |
0.333251 | 23'6 | 23'6 | 19'4 | 4'2 | 23'6 | 6050 | 16'0 | -4'2 | 20'2 | 16'0 | 16'0 | 0.341546 |
0.325036 | 20'5 | 20'5 | 17'3 | 3'2 | 20'5 | 6100 | 19'5 | -3'4 | 23'1 | 19'5 | 19'5 | 0.363541 |
0.277111 | ... | ... | 15'3 | 0'0 | 15'3 | 6150 | 26'1 | 0'0 | 26'1 | ... | ... | 0.431049 |
0.285225 | ... | ... | 13'5 | 0'0 | 13'5 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | 0.439994 |
0.318018 | 13'4 | 13'4 | 12'1 | 1'3 | 13'4 | 6250 | 32'6 | 0'0 | 32'6 | ... | ... | 0.448575 |
0.366228 | 14'3 | 14'3 | 10'5 | 3'6 | 14'3 | 6300 | 36'3 | 0'0 | 36'3 | ... | ... | 0.459153 |
0.305746 | ... | ... | 9'3 | 0'0 | 9'3 | 6350 | 40'0 | 0'0 | 40'0 | ... | ... | 0.467592 |
0.311688 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 43'7 | 0'0 | 43'7 | ... | ... | 0.478468 |
0.317296 | ... | ... | 7'2 | 0'0 | 7'2 | 6450 | 47'7 | 0'0 | 47'7 | ... | ... | 0.489812 |
0.339182 | 7'1 | 7'1 | 6'2 | 0'7 | 7'1 | 6500 | 51'7 | 0'0 | 51'7 | ... | ... | 0.499494 |
0.337499 | 6'0 | 6'0 | 5'4 | 0'4 | 6'0 | 6550 | 56'1 | 0'0 | 56'1 | ... | ... | 0.512352 |
0.371452 | 6'4 | 6'4 | 4'6 | 1'6 | 6'4 | 6600 | 60'3 | 0'0 | 60'3 | ... | ... | 0.523868 |
0.336529 | ... | ... | 4'2 | 0'0 | 4'2 | 6650 | 64'6 | 0'0 | 64'6 | ... | ... | 0.536595 |
0.342062 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 69'2 | 0'0 | 69'2 | ... | ... | 0.550752 |
0.345542 | ... | ... | 3'2 | 0'0 | 3'2 | 6750 | 73'7 | 0'0 | 73'7 | ... | ... | 0.566552 |
0.351055 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 78'3 | 0'0 | 78'3 | ... | ... | 0.578853 |
0.35475 | ... | ... | 2'4 | 0'0 | 2'4 | 6850 | 83'1 | 0'0 | 83'1 | ... | ... | 0.595729 |
0.361523 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | 0.609173 |
0.366922 | ... | ... | 2'0 | 0'0 | 2'0 | 6950 | 92'4 | 0'0 | 92'4 | ... | ... | 0.624745 |
0.370793 | ... | ... | 1'6 | 0'0 | 1'6 | 7000 | 97'2 | 0'0 | 97'2 | ... | ... | 0.639733 |
0.372913 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 102'1 | 0'0 | 102'1 | ... | ... | 0.657123 |
0.38034 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 106'7 | 0'0 | 106'7 | ... | ... | 0.671069 |
0.401646 | 1'4 | 1'4 | 1'2 | 0'2 | 1'4 | 7150 | 111'6 | 0'0 | 111'6 | ... | ... | 0.687565 |
0.400562 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7200 | 116'5 | 0'0 | 116'5 | ... | ... | 0.703662 |
0.396773 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 121'4 | 0'0 | 121'4 | ... | ... | 0.71938 |
0.399926 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 126'3 | 0'0 | 126'3 | ... | ... | 0.734735 |
0.422538 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 7350 | 131'3 | 0'0 | 131'3 | ... | ... | 0.752982 |
0.424947 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 7400 | 136'2 | 0'0 | 136'2 | ... | ... | 0.767692 |
0.413275 | ... | ... | 0'5 | 0'0 | 0'5 | 7450 | 141'1 | 0'0 | 141'1 | ... | ... | 0.782077 |
0.424941 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 146'1 | 0'0 | 146'1 | ... | ... | 0.799518 |
0.436475 | ... | ... | 0'5 | 0'0 | 0'5 | 7550 | 151'1 | 0'0 | 151'1 | ... | ... | 0.816731 |
0.432754 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 156'0 | 0'0 | 156'0 | ... | ... | 0.830288 |
0.44376 | ... | ... | 0'4 | 0'0 | 0'4 | 7650 | 161'0 | 0'0 | 161'0 | ... | ... | 0.847041 |
0.454649 | ... | ... | 0'4 | 0'0 | 0'4 | 7700 | 166'0 | 0'0 | 166'0 | ... | ... | 0.863589 |
0.44664 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 170'7 | 0'0 | 170'7 | ... | ... | 0.876397 |
0.456989 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 175'7 | 0'0 | 175'7 | ... | ... | 0.892529 |
0.477376 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 185'7 | 0'0 | 185'7 | ... | ... | 0.924244 |
0.497378 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 8000 | 195'7 | 0'0 | 195'7 | ... | ... | 0.955266 |
0.517006 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 8100 | 205'6 | 0'0 | 205'6 | ... | ... | 0.981877 |
0.536274 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 8200 | 215'6 | 0'0 | 215'6 | ... | ... | 1.01157 |
0.527401 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 225'6 | 0'0 | 225'6 | ... | ... | 1.040676 |
0.545297 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 235'6 | 0'0 | 235'6 | ... | ... | 1.069222 |
0.520384 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 245'6 | 0'0 | 245'6 | ... | ... | 1.097234 |
0.536689 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 255'6 | 0'0 | 255'6 | ... | ... | 1.124736 |
0.552739 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 265'6 | 0'0 | 265'6 | ... | ... | 1.151751 |
0.568536 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 275'6 | 0'0 | 275'6 | ... | ... | 1.178301 |
0.5841 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 285'6 | 0'0 | 285'6 | ... | ... | 1.204403 |
0.599437 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 295'6 | 0'0 | 295'6 | ... | ... | 1.230073 |
0.614556 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 305'6 | 0'0 | 305'6 | ... | ... | 1.255331 |
0.629455 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 315'6 | 0'0 | 315'6 | ... | ... | 1.28019 |
0.644147 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 325'6 | 0'0 | 325'6 | ... | ... | 1.304666 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.